技嘉 (2376)-元大-斗六券商分點個股進出

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
301.0
漲跌
▲5.5
漲幅
+1.86%
成交量
4,750張
產業
上市電腦週邊類股
1769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－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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
2024/04/29	1	300.01	5.1	299.33	301.00	-4.1	20,774	-0.02%
2024/04/26	5.1	298.01	7	299.21	295.50	-1.9	21,500	-0.01%
2024/04/25	4.2	291.51	5	291.80	290.50	-0.8	21,841	0.00%
2024/04/24	14.5	296.53	21.2	293.52	299.50	-6.6	21,890	-0.03%
2024/04/23	7.1	285.19	14	281.86	281.00	-6.9	21,915	-0.03%
2024/04/22	30.1	285.41	7.1	285.21	282.50	23	21,890	0.11%
2024/04/19	8.2	297.19	11.2	293.83	292.50	-3	21,857	-0.01%
2024/04/18	5	303.20	6	303.75	302.00	-1	21,884	0.00%
2024/04/17	13.2	306.78	14	305.14	308.00	-0.8	22,149	0.00%
2024/04/16	1.1	301.77	25	302.50	302.00	-23.9	22,111	-0.11%
2024/04/15	18.3	305.59	16.1	307.14	302.00	2.2	22,218	0.01%
2024/04/12	17.3	319.73	17	324.80	318.00	0.3	22,071	0.00%
2024/04/11	13	321.46	28.9	321.58	320.50	-15.9	22,015	-0.07%
2024/04/10	18.7	331.79	3.1	336.44	320.00	15.6	21,964	0.07%
2024/04/09	5.6	338.88	6.1	339.27	335.00	-0.5	21,664	0.00%
2024/04/08	21.1	335.65	23.1	331.24	340.00	-2	21,721	-0.01%
2024/04/03	6.2	314.14	9.2	316.64	317.50	-2.9	21,494	-0.01%
2024/04/02	6.2	315.81	15.2	316.98	317.00	-9	21,370	-0.04%
2024/04/01	6.1	318.47	7.1	319.21	318.50	-1	21,222	0.00%
2024/03/29	16.5	320.14	8.5	320.89	316.00	8	21,146	0.04%
2024/03/28	3.2	310.15	9	310.17	313.00	-5.9	20,885	-0.03%
2024/03/27	3.1	307.42	3	305.50	310.00	0.1	20,888	0.00%
2024/03/26	28.4	306.75	20	305.03	304.50	8.4	20,952	0.04%
2024/03/25	16.7	307.00	9	308.06	306.00	7.7	20,978	0.04%
2024/03/22	54.5	301.15	25.1	297.79	303.00	29.4	21,011	0.14%
2024/03/21	29.5	292.73	19.4	294.26	291.00	10.1	20,568	0.05%
2024/03/20	16.8	298.47	51.1	295.02	295.00	-34.3	20,540	-0.17%
2024/03/19	2.1	308.36	12	308.04	305.00	-9.9	20,591	-0.05%
2024/03/18	5.3	308.70	3	309.33	310.50	2.3	20,605	0.01%
2024/03/15	18.3	314.73	7	312.14	313.00	11.3	20,670	0.05%
2024/03/14	8.3	321.88	11.2	320.94	317.50	-2.9	20,584	-0.01%
2024/03/13	36.6	334.67	40.2	340.55	328.00	-3.6	20,968	-0.02%
2024/03/12	7.1	358.92	6	357.92	355.00	1.1	20,947	0.01%
2024/03/11	6	364.64	6	369.92	360.00	0	21,071	0.00%
2024/03/08	43	358.03	22.4	358.59	358.00	20.6	20,879	0.10%
2024/03/07	11.1	363.80	9	359.72	359.00	2.1	20,680	0.01%
2024/03/06	4	363.50	5.1	363.03	362.50	-1.1	20,673	-0.01%
2024/03/05	8.1	360.14	11.1	361.51	361.50	-3	20,875	-0.01%
2024/03/04	24.1	371.18	21.8	367.25	354.50	2.3	20,978	0.01%
2024/03/01	13.2	355.36	11.9	356.41	361.00	1.3	20,553	0.01%
2024/02/29	3.3	338.99	11.1	339.22	345.00	-7.7	20,268	-0.04%
2024/02/27	8.3	332.10	5.9	330.58	334.00	2.4	20,072	0.01%
2024/02/26	33.3	340.81	21	342.81	335.00	12.3	20,034	0.06%
2024/02/23	26.8	352.37	40.2	346.24	342.50	-13.4	20,105	-0.07%
2024/02/22	21.7	358.07	11.1	356.90	347.00	10.6	20,284	0.05%
2024/02/21	22.4	347.81	23.8	347.87	347.50	-1.4	19,874	-0.01%
2024/02/20	19.3	355.74	17.6	356.44	357.00	1.6	19,790	0.01%
2024/02/19	22.2	370.04	10.1	371.01	366.50	12.1	19,592	0.06%
2024/02/16	30	382.08	41.4	379.99	381.00	-11.4	19,637	-0.06%
2024/02/15	10.1	361.33	29.2	367.40	370.50	-19.1	19,260	-0.10%
2024/02/05	21.1	338.55	22	337.96	337.00	-0.9	18,948	0.00%
2024/02/02	24.1	335.59	33.4	332.93	333.00	-9.2	18,947	-0.05%
2024/02/01	8.5	306.38	8.2	308.48	313.50	0.4	18,987	0.00%
2024/01/31	8.3	309.68	13	310.15	309.00	-4.7	19,098	-0.02%
2024/01/30	14.3	304.29	12.2	305.79	305.00	2.2	19,085	0.01%
2024/01/29	4.2	291.15	18.1	292.22	295.00	-13.8	19,111	-0.07%
2024/01/26	20	285.93	11.2	285.23	284.00	8.8	19,311	0.05%
2024/01/25	6	296.17	3.1	291.39	292.00	3	19,532	0.02%
2024/01/24	7	294.99	22	293.88	293.50	-15	19,400	-0.08%
2024/01/23	28.1	292.18	29.1	291.67	291.00	-1	19,559	-0.01%
2024/01/22	22.2	291.70	27.9	290.59	297.50	-5.7	19,345	-0.03%
2024/01/19	13.2	267.66	19.8	265.88	270.50	-6.7	18,793	-0.04%
2024/01/18	5	252.30	5.4	254.64	256.00	-0.4	18,715	0.00%
2024/01/17	13.3	261.57	9.2	262.11	257.00	4.1	18,829	0.02%
2024/01/16	1	261.00	3.1	261.50	261.50	-2.1	18,890	-0.01%
2024/01/15	5.2	262.42	4.3	260.64	260.50	0.9	19,056	0.00%
2024/01/12	10	262.70	16.2	264.09	262.00	-6.2	19,319	-0.03%
2024/01/11	7	260.86	9.4	256.56	263.00	-2.4	19,423	-0.01%
2024/01/10	2	248.25	2	248.01	247.50	0	19,718	0.00%
2024/01/09	6.1	252.42	11	252.09	252.00	-4.9	19,960	-0.02%
2024/01/08	2.1	242.00	3	244.83	241.50	-0.9	19,988	0.00%
2024/01/05	7.3	245.76	5	246.50	243.00	2.3	20,430	0.01%
2024/01/04	14	247.79	6.3	248.10	247.00	7.7	20,781	0.04%
2024/01/03	9.2	248.92	1.2	248.21	247.50	8	21,367	0.04%
2024/01/02	32.4	254.94	44.3	256.04	255.00	-11.9	21,383	-0.06%
2023/12/29	6.1	266.86	8.2	268.98	266.00	-2.2	21,203	-0.01%
2023/12/28	4	266.00	7.3	265.72	265.50	-3.3	21,225	-0.02%
2023/12/27	6.6	264.21	10	264.05	264.00	-3.4	21,380	-0.02%
2023/12/26	6	262.67	13	263.27	264.00	-7	21,804	-0.03%
2023/12/25	1.6	262.58	6.1	263.50	263.50	-4.5	22,253	-0.02%
2023/12/22	2.1	261.71	3.2	263.81	259.00	-1.2	22,547	-0.01%
2023/12/21	9.1	259.86	9.2	256.73	262.00	-0.1	22,777	0.00%
2023/12/20	8.1	261.82	25.2	262.68	261.50	-17.1	23,024	-0.07%
2023/12/19	15.1	258.33	16.1	258.97	260.00	-1.1	23,341	0.00%
2023/12/18	9	254.39	16	255.94	255.50	-7	23,623	-0.03%
2023/12/15	11.1	256.47	5	256.80	254.00	6.1	24,052	0.03%
2023/12/14	22.3	258.09	28.6	257.24	257.50	-6.3	24,102	-0.03%
2023/12/13	17.2	253.34	13	251.19	250.00	4.2	24,239	0.02%
2023/12/12	10.2	253.99	16	253.13	250.50	-5.8	24,357	-0.02%
2023/12/11	37.6	254.26	18.2	257.70	251.50	19.4	24,544	0.08%
2023/12/08	38.8	265.46	36.1	264.07	258.50	2.7	24,567	0.01%
2023/12/07	31	252.87	32.6	249.83	259.50	-1.6	24,442	-0.01%
2023/12/06	49.1	244.97	35.2	239.76	243.50	13.8	24,601	0.06%
2023/12/05	25.3	230.46	58.5	229.34	228.50	-33.2	24,768	-0.13%
2023/12/04	51.1	240.22	24	239.23	236.00	27.1	25,017	0.11%
2023/12/01	12.2	246.55	8.3	246.77	246.00	3.9	25,087	0.02%
2023/11/30	47.2	247.59	29.5	247.18	250.00	17.7	25,309	0.07%
2023/11/29	21.9	243.81	41.5	244.02	243.50	-19.7	25,290	-0.08%
2023/11/28	6	233.50	6	234.25	235.00	0	25,443	0.00%
2023/11/27	20	231.97	24.4	231.16	230.00	-4.4	26,463	-0.02%
2023/11/24	6	233.67	6.1	233.93	232.00	0	26,978	0.00%
2023/11/22	23.6	235.74	15	234.57	233.50	8.6	27,809	0.03%
2023/11/21	18.7	242.22	31.4	241.43	244.00	-12.7	27,996	-0.05%
2023/11/20	14	231.75	7.1	232.86	233.00	6.9	28,514	0.02%
2023/11/17	13.1	230.65	11.2	231.15	230.50	1.9	28,784	0.01%
2023/11/16	13.3	231.48	38.1	232.47	233.00	-24.8	29,414	-0.08%
2023/11/15	32.3	232.01	39.4	234.19	228.50	-7.1	29,340	-0.02%
2023/11/14	24	229.00	26	228.06	229.50	-2	29,350	-0.01%
2023/11/13	37.1	228.54	18.1	227.76	225.50	19	29,605	0.06%
2023/11/10	29.2	226.14	18.1	226.68	230.50	11.1	29,695	0.04%
2023/11/09	39.1	230.42	41.3	230.35	231.00	-2.2	29,822	-0.01%
2023/11/08	14.2	224.74	13.1	226.24	224.50	1.2	29,683	0.00%
2023/11/07	32.1	217.90	34	219.56	220.50	-1.9	29,783	-0.01%
2023/11/06	25.3	216.88	24	218.90	220.00	1.3	30,121	0.00%
2023/11/03	55.6	226.56	28	224.30	220.50	27.6	30,274	0.09%
2023/11/02	21.4	228.67	17.1	228.10	226.50	4.4	30,540	0.01%
2023/11/01	16.1	218.97	15.1	218.56	221.00	1	30,490	0.00%
2023/10/31	12.7	221.66	17	222.91	217.50	-4.3	30,708	-0.01%
2023/10/30	33	232.93	12	235.29	232.50	21	30,679	0.07%
2023/10/27	4	234.88	13	236.23	235.50	-9	30,856	-0.03%
2023/10/26	21.4	233.19	15	232.60	232.00	6.4	31,051	0.02%
2023/10/25	24.2	246.55	20	247.00	245.50	4.2	31,115	0.01%
2023/10/24	12	243.79	7	243.42	247.00	5	31,257	0.02%
2023/10/23	13.1	242.35	10.2	243.23	239.00	2.9	31,608	0.01%
2023/10/20	6.1	239.78	3.2	238.78	241.50	2.9	32,203	0.01%
2023/10/19	7	244.57	6.1	243.08	243.00	1	32,573	0.00%
2023/10/18	33.2	249.95	23.2	249.54	246.00	9.9	33,002	0.03%
2023/10/17	31	265.65	23	265.93	261.50	8	32,569	0.02%
2023/10/16	3.3	269.02	4	269.13	265.50	-0.7	32,685	0.00%
2023/10/13	32.3	273.70	17	272.09	271.00	15.3	33,080	0.05%
2023/10/12	15.3	283.95	22	284.52	284.50	-6.7	32,909	-0.02%
2023/10/11	32.2	285.26	25.1	282.94	274.00	7.2	33,130	0.02%
2023/10/06	6.2	290.78	7.2	291.14	289.50	-1	33,267	0.00%
2023/10/05	16	287.13	12	288.04	288.00	4	33,634	0.01%
2023/10/04	14.1	285.94	9.1	286.51	287.50	5.1	33,823	0.01%
2023/10/03	9.1	289.67	12	290.50	290.00	-2.9	34,036	-0.01%
2023/10/02	22.3	292.68	31	291.74	290.00	-8.8	34,069	-0.03%
2023/09/28	17.1	285.90	10	287.15	281.50	7.1	33,874	0.02%
2023/09/27	4.3	279.16	8.2	282.20	284.50	-3.8	33,745	-0.01%
2023/09/26	16	279.59	15.1	280.20	275.50	0.9	33,843	0.00%
2023/09/25	16.2	274.93	19.4	275.05	274.50	-3.2	33,822	-0.01%
2023/09/22	22.1	271.58	20	272.26	279.00	2	33,668	0.01%
2023/09/21	16.3	267.96	14.1	265.94	268.50	2.2	33,359	0.01%
2023/09/20	22.2	261.79	15	265.53	263.50	7.2	33,008	0.02%
2023/09/19	5	260.17	7	256.49	253.50	-2	32,760	-0.01%
2023/09/18	23.2	260.50	16	259.97	260.00	7.2	32,765	0.02%
2023/09/15	18.2	273.51	16	273.38	271.50	2.2	32,493	0.01%
2023/09/14	30.1	277.98	29.1	277.62	278.00	1.1	32,446	0.00%
2023/09/13	34	268.44	27	267.74	267.50	7	32,186	0.02%
2023/09/12	18.2	273.81	16	273.66	270.50	2.2	32,289	0.01%
2023/09/11	36.1	286.55	26.3	285.77	279.50	9.8	32,135	0.03%
2023/09/08	25.2	314.31	23	314.76	307.50	2.2	31,678	0.01%
2023/09/07	16.4	307.99	16.4	308.63	314.50	0	31,645	0.00%
2023/09/06	15.1	310.50	7	308.93	306.50	8.1	31,971	0.03%
2023/09/05	16.1	312.86	18	312.47	311.00	-1.9	32,151	-0.01%
2023/09/04	12.1	321.73	7.1	321.97	316.00	5.1	31,990	0.02%
2023/09/01	25.4	336.75	16	330.04	323.00	9.4	32,027	0.03%
2023/08/31	29.2	347.26	24	345.73	341.00	5.2	31,778	0.02%
2023/08/30	42	366.14	42.4	367.26	354.00	-0.4	31,011	0.00%
2023/08/29	12	351.50	19.1	352.98	354.00	-7.1	31,023	-0.02%
2023/08/28	16.1	340.48	15.2	341.71	345.00	0.9	30,750	0.00%
2023/08/25	19.2	344.01	15	347.13	342.50	4.2	30,385	0.01%
2023/08/24	28	353.27	33.1	355.52	354.00	-5.1	30,075	-0.02%
2023/08/23	12	329.92	13	333.88	334.50	-1	29,494	0.00%
2023/08/22	18	333.81	25.2	339.24	335.50	-7.2	30,070	-0.02%
2023/08/21	9	311.61	11	312.82	310.50	-2	29,770	-0.01%
2023/08/18	24.2	321.05	16	313.16	312.00	8.2	29,911	0.03%
2023/08/17	26.1	330.55	18.2	331.53	331.00	7.8	29,649	0.03%
2023/08/16	25	316.96	28.5	315.54	334.50	-3.5	29,316	-0.01%
2023/08/15	11	316.05	16.1	315.68	316.00	-5.1	29,189	-0.02%
2023/08/14	15.1	292.80	9.1	294.62	296.00	6	29,144	0.02%
2023/08/11	17.4	301.96	20.2	302.87	300.50	-2.8	29,103	-0.01%
2023/08/10	25.5	303.30	11.1	299.30	296.00	14.4	28,971	0.05%
2023/08/09	57.1	338.52	55.6	335.99	328.50	1.4	28,392	0.01%
2023/08/08	27.2	342.93	29	339.90	333.50	-1.8	27,833	-0.01%
2023/08/07	7.2	323.86	12.1	333.12	336.50	-4.9	27,317	-0.02%
2023/08/04	10.1	294.40	10	299.21	306.00	0.1	27,098	0.00%
2023/08/02	4	310.01	2.3	296.68	297.00	1.8	26,783	0.01%
2023/08/01	7	315.42	5.5	318.55	319.00	1.5	26,423	0.01%
2023/07/31	17.4	336.57	14.4	333.22	314.00	3	26,171	0.01%
2023/07/28	13	343.26	10	344.40	347.50	3	25,871	0.01%
2023/07/27	14.1	335.31	15	334.02	332.00	-0.9	25,518	0.00%
2023/07/26	21.4	338.18	16	337.28	333.00	5.4	25,212	0.02%
2023/07/25	22.1	368.25	19.1	362.07	352.50	3	24,586	0.01%
2023/07/24	22	337.00	137.6	325.83	354.50	-115.6	23,766	-0.49%	大賣/鉅額交易
2023/07/21	31.3	317.14	33.2	314.90	322.50	-1.9	23,010	-0.01%
2023/07/20	10	305.05	9.1	304.53	305.00	0.9	22,300	0.00%
2023/07/19	32	309.77	31.2	309.91	298.50	0.9	22,068	0.00%
2023/07/18	38.1	303.60	35.4	305.68	312.50	2.7	21,625	0.01%
2023/07/17	21.5	295.77	20	294.00	293.50	1.5	20,944	0.01%
2023/07/14	31.3	294.89	30	294.02	296.00	1.3	20,668	0.01%
2023/07/13	33.5	315.27	29	319.72	295.50	4.5	20,034	0.02%
2023/07/12	6.1	290.38	11.2	295.76	304.00	-5.1	19,203	-0.03%
2023/07/11	7.1	278.49	7.1	277.85	276.50	0	18,647	0.00%
2023/07/10	11	271.91	12.1	270.49	273.50	-1.1	18,304	-0.01%
2023/07/07	12	259.21	11	260.64	261.00	1	17,909	0.01%
2023/07/06	23	264.15	28	265.37	264.00	-5	17,667	-0.03%
2023/07/05	7	263.57	4.1	265.84	265.00	2.9	17,349	0.02%
2023/07/04	5.2	261.73	11.1	262.27	272.50	-5.9	16,996	-0.03%
2023/07/03	11	248.82	11	251.09	248.00	0	16,641	0.00%
2023/06/30	20	231.36	21	233.24	243.50	-1	16,329	-0.01%
2023/06/29	12.1	231.18	12	231.21	233.00	0.1	16,120	0.00%
2023/06/28	11.1	233.82	7.1	231.75	227.00	4	15,875	0.03%
2023/06/27	6.2	237.09	6.1	236.33	233.00	0.1	15,635	0.00%
2023/06/26	16	248.77	13.6	249.17	243.50	2.4	15,298	0.02%
2023/06/21	20	258.25	21	257.50	260.00	-1	15,061	-0.01%
2023/06/20	3	252.33	3	256.50	256.00	0	14,909	0.00%
2023/06/19	9	251.56	8	252.25	252.50	1	14,742	0.01%
2023/06/16	10	253.40	25.6	252.29	254.50	-15.6	14,558	-0.11%
2023/06/15	33.1	247.09	22	246.80	246.00	11	14,123	0.08%
2023/06/14	7	242.78	7	242.64	242.50	0	13,790	0.00%
2023/06/13	20.2	245.74	18	243.86	245.00	2.2	13,545	0.02%
2023/06/12	32.2	249.39	30	247.63	243.00	2.1	13,144	0.02%
2023/06/09	11	229.05	17.1	234.05	240.50	-6.1	12,421	-0.05%
2023/06/08	8.1	220.00	7	219.14	219.00	1.1	11,937	0.01%
2023/06/07	8	217.69	13.2	218.22	224.50	-5.2	11,744	-0.04%
2023/06/06	5	209.90	4.5	211.00	209.00	0.5	11,416	0.00%
2023/06/05	14.1	206.74	16	207.38	211.50	-1.9	11,220	-0.02%
2023/06/02	6.4	203.64	9.4	202.34	203.00	-3	10,857	-0.03%
2023/06/01	1.1	189.86	1.2	188.68	190.50	-0.2	10,204	0.00%
2023/05/31	4	187.00	3.1	187.11	186.50	0.9	9,895	0.01%
2023/05/30	5	184.80	8	183.19	184.50	-3	9,695	-0.03%
2023/05/29	7.3	186.87	11	184.91	186.00	-3.7	9,462	-0.04%
2023/05/26	32.1	188.12	27.2	187.59	185.00	4.9	9,012	0.05%
2023/05/25	4.1	179.60	7	181.35	180.00	-3	8,182	-0.04%
2023/05/24	5	163.31	6	163.75	165.00	-1	7,686	-0.01%
2023/05/23	0.3	160.50	1	160.00	160.00	-0.7	7,391	-0.01%
2023/05/22	2	163.00	1.6	161.31	161.50	0.4	7,261	0.01%
2023/05/19	4	161.25	6.5	162.15	164.00	-2.5	7,143	-0.03%
2023/05/18	4.3	157.55	5.1	156.80	159.50	-0.8	6,904	-0.01%
2023/05/17	1.1	148.07	7	149.64	149.50	-6	6,508	-0.09%
2023/05/16	4	143.75	6.1	144.49	144.50	-2.1	6,089	-0.03%
2023/05/15	0	0.00	1	136.00	135.50	-1	5,715	-0.02%
2023/05/12	1	139.00	1	139.00	139.00	0	5,663	0.00%
2023/05/11	1	141.00	2.1	141.86	141.00	-1.1	5,621	-0.02%
2023/05/10	0.2	137.25	7	140.00	139.50	-6.8	5,636	-0.12%
2023/05/09	0	0.00	12.1	138.59	139.00	-12.1	5,615	-0.22%
2023/05/05	0	0.00	2	137.50	137.00	-2	5,671	-0.04%
2023/05/04	0	0.00	1	137.00	136.00	-1	5,687	-0.02%
2023/05/03	1	131.50	0.1	133.50	132.50	0.9	5,678	0.02%
2023/05/02	1	135.00	3	135.00	135.00	-2	5,777	-0.03%
2023/04/28	1	130.50	0	0.00	131.00	1	5,875	0.02%
2023/04/21	0.1	132.00	0.1	133.00	132.00	0	6,020	0.00%
2023/04/20	3	134.00	0	0.00	134.00	3	6,069	0.05%
2023/04/19	3	132.50	0	0.00	134.50	3	6,132	0.05%
2023/04/18	0	0.00	3	136.33	135.50	-3	6,115	-0.05%
2023/04/17	0	0.00	1	136.00	135.00	-1	6,169	-0.02%
2023/04/14	3	134.00	1.2	133.50	134.50	1.8	6,224	0.03%
2023/04/13	3.1	132.65	2	132.25	132.00	1.1	6,302	0.02%
2023/04/11	1	135.00	0	0.00	135.50	1	6,291	0.02%
2023/04/10	1	136.50	1	135.00	136.50	0	6,250	0.00%
2023/04/07	0.1	135.06	80	134.51	134.00	-79.9	6,227	-1.28%
2023/04/06	11	137.50	3.5	136.57	138.00	7.5	6,239	0.12%
2023/03/31	0	0.00	1	133.00	133.50	-1	6,146	-0.02%
2023/03/30	9.1	133.93	9	133.06	133.00	0.1	6,240	0.00%
2023/03/29	0.5	128.50	4	129.75	130.00	-3.5	6,253	-0.06%
2023/03/28	3	126.50	2	126.50	128.00	1	6,421	0.02%
2023/03/27	1	128.00	0	0.00	128.00	1	6,570	0.02%
2023/03/24	0	0.00	4	127.14	129.00	-4	6,994	-0.06%
2023/03/23	1	126.00	23	125.78	126.00	-22	7,530	-0.29%
2023/03/22	2	123.25	10	123.25	123.50	-8	7,667	-0.10%
2023/03/21	0	0.00	0	120.00	120.00	0	7,596	0.00%
2023/03/20	2	118.00	1	120.50	120.00	1	7,621	0.01%
2023/03/17	6	118.25	1	121.50	118.50	5	7,610	0.07%
2023/03/16	0	0.00	2	121.00	119.50	-2	7,638	-0.03%
2023/03/15	2	118.50	14	120.00	119.00	-12	7,704	-0.16%
2023/03/14	2	116.50	0	0.00	117.50	2	7,723	0.03%
2023/03/13	6	117.75	1	118.50	118.50	5	7,758	0.06%
2023/03/10	0	0.00	2	120.00	120.00	-2	7,731	-0.03%
2023/03/09	23	119.02	23	119.09	119.00	0	7,803	0.00%
2023/03/08	11	116.77	0	0.00	117.00	11	7,802	0.14%
2023/03/07	10	119.00	0	0.00	119.50	10	7,775	0.13%
2023/03/06	7	118.57	0	0.00	118.50	7	7,823	0.09%
2023/03/03	0	119.00	1	119.00	119.00	-1	8,044	-0.01%
2023/03/01	5	117.50	9	119.72	120.50	-4	8,133	-0.05%
2023/02/24	5	119.20	6	122.08	119.00	-1	8,196	-0.01%
2023/02/23	3	121.00	2	121.25	120.50	1	8,349	0.01%
2023/02/22	1	117.00	0	0.00	117.50	1	8,626	0.01%
2023/02/21	1	115.50	0	0.00	116.50	1	8,830	0.01%
2023/02/20	3	116.67	1	117.00	116.50	2	9,029	0.02%
2023/02/17	4	117.50	4	117.75	117.50	0	9,090	0.00%
2023/02/16	5	120.70	7.1	120.77	121.00	-2.1	9,203	-0.02%
2023/02/15	0	0.00	4	118.75	119.00	-4	9,259	-0.04%
2023/02/14	6	118.58	2	119.25	119.00	4	9,307	0.04%
2023/02/10	1	116.50	3	117.17	117.00	-2	9,518	-0.02%
2023/02/09	4	117.88	2	117.75	117.00	2	9,760	0.02%
2023/02/08	4	121.00	11	120.86	120.00	-7	9,879	-0.07%
2023/02/07	6	119.17	20.1	118.65	119.50	-14.1	9,880	-0.14%
2023/02/06	13	113.93	10	115.50	116.00	3	9,766	0.03%
2023/02/03	14.1	115.36	4	115.00	114.50	10.1	9,695	0.10%
2023/02/02	5	118.00	3	118.00	118.00	2	9,613	0.02%
2023/02/01	0	0.00	1	118.00	117.00	-1	9,610	-0.01%
2023/01/31	4.2	115.64	5	117.90	115.50	-0.9	9,642	-0.01%
2023/01/30	10	119.80	21.2	117.70	119.50	-11.2	9,570	-0.12%
2023/01/16	2	113.50	0	0.00	113.50	2	9,558	0.02%
2023/01/13	1	115.00	3	114.00	114.00	-2	9,583	-0.02%
2023/01/12	0	0.00	2	113.50	114.00	-2	9,710	-0.02%
2023/01/11	3	113.50	0	0.00	114.50	3	10,011	0.03%
2023/01/10	0.1	113.50	11	114.00	114.50	-10.9	10,444	-0.10%
2023/01/09	20	113.30	17	113.44	113.50	3	10,464	0.03%
2023/01/06	12	111.58	2	112.00	112.00	10	10,450	0.10%
2023/01/05	3	112.83	5	112.20	110.50	-2	10,448	-0.02%
2023/01/04	3.1	111.49	0	0.00	112.00	3.1	10,370	0.03%
2023/01/03	3	109.33	7.4	110.01	111.00	-4.4	10,354	-0.04%
2022/12/30	9	108.11	13	107.04	106.50	-4	10,334	-0.04%
2022/12/29	17	104.38	14.6	105.69	107.50	2.4	10,358	0.02%
2022/12/28	2	106.00	3	105.00	105.50	-1	10,389	-0.01%
2022/12/27	1	107.00	2	106.50	106.00	-1	10,486	-0.01%
2022/12/26	5	106.50	5	105.00	105.00	0	10,496	0.00%
2022/12/23	4	106.25	2	105.00	106.50	2	10,489	0.02%
2022/12/22	1.2	103.58	4.2	105.38	105.00	-3	10,577	-0.03%
2022/12/21	0.6	101.50	1	102.00	101.00	-0.4	10,486	0.00%
2022/12/20	6.1	101.42	1	100.50	100.00	5.1	10,440	0.05%
2022/12/19	15.1	105.09	14	103.50	103.00	1.1	10,318	0.01%
2022/12/16	15.4	109.49	7.1	107.15	107.00	8.4	10,187	0.08%
2022/12/15	8	114.19	26.2	114.61	114.00	-18.2	9,893	-0.18%
2022/12/14	7	107.36	9.2	107.38	107.00	-2.2	9,425	-0.02%
2022/12/09	1.1	103.36	1	101.50	102.50	0.1	9,695	0.00%
2022/12/08	3	102.67	3	102.83	102.50	0	9,983	0.00%
2022/12/07	2	101.00	2	99.95	101.00	0	10,046	0.00%
2022/12/06	7	104.86	2	104.25	103.50	5	10,246	0.05%
2022/12/05	2	108.50	2	109.75	108.00	0	10,310	0.00%
2022/12/02	0.1	110.50	0	0.00	111.00	0.1	10,365	0.00%
2022/12/01	2	110.75	6.3	110.76	112.50	-4.3	10,376	-0.04%
2022/11/30	4	108.00	0	0.00	108.00	4	10,259	0.04%
2022/11/29	2	107.75	1	107.50	108.00	1	10,182	0.01%
2022/11/28	18	107.72	16	108.56	108.50	2	10,151	0.02%
2022/11/25	8.2	110.41	10	109.05	107.50	-1.8	10,102	-0.02%
2022/11/24	4	105.63	2.1	106.48	107.00	1.9	9,830	0.02%
2022/11/23	4	106.13	1	105.50	105.50	3	9,809	0.03%
2022/11/22	3	106.67	51	107.48	107.00	-48	9,772	-0.49%
2022/11/21	7.3	108.70	2.2	109.18	108.00	5.1	9,725	0.05%
2022/11/18	7	111.21	18.1	111.43	113.00	-11.1	9,512	-0.12%
2022/11/17	4.1	105.89	5.1	106.99	107.00	-1	9,089	-0.01%
2022/11/16	2	102.50	4.1	104.10	104.00	-2.1	8,886	-0.02%
2022/11/14	3.1	99.26	1.1	99.99	100.50	2	8,649	0.02%
2022/11/11	1	101.00	3.5	103.14	101.00	-2.5	8,571	-0.03%
2022/11/10	2	101.25	2.2	100.41	100.50	-0.2	8,519	0.00%
2022/11/09	0	0.00	2	102.25	102.50	-2	8,495	-0.02%
2022/11/08	6.2	102.27	0	0.00	101.00	6.2	8,550	0.07%
2022/11/07	4	100.80	9.7	101.09	102.00	-5.7	8,528	-0.07%
2022/11/04	19	96.10	21	96.57	96.80	-2	8,287	-0.02%
2022/11/03	0	0.00	2	94.25	95.10	-2	8,107	-0.02%
2022/11/02	0	0.00	1	91.00	92.50	-1	7,989	-0.01%
2022/11/01	0	91.60	0	0.00	91.50	0	7,996	0.00%
2022/10/28	0	0.00	1	92.60	92.50	-1	8,131	-0.01%
2022/10/27	2	92.65	3	92.70	93.00	-1	8,161	-0.01%
2022/10/26	1	91.50	5	91.46	91.30	-4	8,133	-0.05%
2022/10/24	1	90.40	2	91.55	90.00	-1	8,135	-0.01%
2022/10/21	0.1	90.00	2	89.80	90.30	-1.9	8,075	-0.02%
2022/10/20	4	89.78	1	89.80	90.00	3	8,092	0.04%
2022/10/19	2	90.10	6.1	91.14	91.60	-4.1	8,056	-0.05%
2022/10/18	4	88.83	17	90.02	89.30	-13	7,844	-0.17%
2022/10/17	0	79.70	0	0.00	83.10	0	7,549	0.00%
2022/10/14	0	82.60	1	84.90	82.10	-1	7,581	-0.01%
2022/10/13	1	83.50	6	82.95	82.90	-5	7,723	-0.06%
2022/10/12	2	82.65	2	83.10	82.70	0	7,919	0.00%
2022/10/11	2	83.00	1	83.70	82.90	1	7,973	0.01%
2022/10/07	18.1	85.24	0	0.00	84.80	18.1	7,914	0.23%
2022/10/06	1	89.20	1	89.10	89.00	0	7,802	0.00%
2022/10/05	2	91.85	3	91.03	90.60	-1	7,777	-0.01%
2022/10/04	3	90.93	2	91.65	90.70	1	7,749	0.01%
2022/09/30	4	87.80	4	88.10	88.30	0	7,713	0.00%
2022/09/29	2	89.15	2	89.90	88.90	0	7,691	0.00%
2022/09/28	0	0.00	4.4	89.57	88.40	-4.4	7,664	-0.06%
2022/09/27	3	89.72	1	88.80	89.00	2	7,667	0.03%
2022/09/26	4	90.20	0	0.00	89.20	4	7,668	0.05%
2022/09/23	1	92.00	2	93.40	92.20	-1	7,904	-0.01%
2022/09/22	1	91.60	9	92.72	93.00	-8	7,956	-0.10%
2022/09/21	8	90.14	1	90.60	90.00	7	7,830	0.09%
2022/09/20	4	92.98	5	92.80	93.20	-1	7,646	-0.01%
2022/09/19	5	95.16	6	95.73	95.30	-1	7,475	-0.01%
2022/09/16	2	95.00	2	93.95	93.70	0	7,292	0.00%
2022/09/15	6	94.62	12	95.37	95.50	-6	7,172	-0.08%
2022/09/14	2	91.10	1	91.60	91.00	1	6,920	0.01%
2022/09/13	2.2	91.85	12.4	94.19	92.90	-10.3	6,768	-0.15%
2022/09/12	0.1	88.81	13.4	90.73	91.10	-13.2	6,573	-0.20%
2022/09/08	2	82.30	7	85.59	86.20	-5	6,484	-0.08%
2022/09/06	2	81.21	0	0.00	81.20	2	6,615	0.03%
2022/09/05	2	83.70	0	0.00	83.50	2	6,663	0.03%
2022/09/01	1.1	84.29	0	0.00	83.90	1.1	6,762	0.02%
2022/08/30	2.1	84.57	2	84.70	84.50	0.1	6,789	0.00%
2022/08/29	2	84.75	0	0.00	84.80	2	6,829	0.03%
2022/08/26	1	87.00	1	87.00	87.00	0	6,799	0.00%
2022/08/25	1	84.10	1.2	85.17	85.70	-0.2	6,768	0.00%
2022/08/24	0	83.80	0	0.00	83.50	0	6,749	0.00%
2022/08/23	1	83.50	1.3	83.52	83.50	-0.3	6,791	0.00%
2022/08/22	0.1	85.70	1	85.70	85.00	-0.9	6,893	-0.01%
2022/08/19	0	0.00	1	87.30	87.10	-1	6,903	-0.01%
2022/08/18	0.1	86.50	1	87.00	86.90	-1	6,890	-0.01%
2022/08/17	0	0.00	1	83.60	85.30	-1	6,838	-0.01%
2022/08/16	6	84.63	4	83.80	83.60	2	6,825	0.03%
2022/08/15	1	85.50	1.1	85.40	85.20	-0.1	6,797	0.00%
2022/08/12	2.1	82.64	74	81.92	82.80	-71.9	6,669	-1.08%
2022/08/11	1	80.40	1	81.00	80.30	0	6,549	0.00%
2022/08/10	3.1	79.15	11	79.50	79.30	-7.9	6,543	-0.12%
2022/08/09	35	79.74	42	78.71	79.90	-7	6,553	-0.11%
2022/08/08	1	79.70	0	0.00	79.70	1	6,590	0.02%
2022/08/05	14.4	80.54	20	80.48	80.60	-5.6	6,588	-0.09%
2022/08/04	23.3	80.28	3	80.13	79.60	20.3	6,598	0.31%
2022/08/03	0.4	92.48	1	91.70	92.30	-0.6	6,507	-0.01%
2022/08/02	12.1	92.27	10	91.80	92.20	2.1	6,427	0.03%
2022/08/01	3.2	92.36	5	92.64	93.30	-1.8	6,343	-0.03%
2022/07/29	73	90.61	0	0.00	91.40	73	6,304	1.16%
2022/07/28	0.2	91.70	0	0.00	90.70	0.2	6,307	0.00%
2022/07/27	0.3	90.14	0	0.00	91.00	0.3	6,285	0.00%
2022/07/26	8.3	91.12	1.1	91.94	89.80	7.2	6,222	0.12%
2022/07/25	11	95.69	1.1	93.87	94.00	9.9	6,130	0.16%
2022/07/22	2	95.41	5	95.52	95.30	-3	6,050	-0.05%
2022/07/21	4	97.55	1	96.10	97.90	3	5,927	0.05%
2022/07/20	2	95.65	4	96.23	96.80	-2	5,880	-0.03%
2022/07/19	1.3	92.58	1	92.70	93.80	0.3	5,812	0.00%
2022/07/18	23	89.18	1	91.40	91.80	22	5,674	0.39%
2022/07/15	0.1	87.70	0	0.00	87.40	0.1	5,653	0.00%
2022/07/13	0	0.00	2	86.30	86.00	-2	5,840	-0.03%
2022/07/12	2	84.25	1	85.00	83.40	1	5,872	0.02%
2022/07/11	1	88.87	1	88.90	87.50	0	5,853	0.00%
2022/07/08	6	89.13	6	88.25	89.30	0	5,914	0.00%
2022/07/07	1	84.40	1.2	86.13	86.70	-0.2	5,950	0.00%
2022/07/06	12	88.21	2	87.40	86.00	10	6,044	0.17%
2022/07/05	0.1	85.43	1	85.20	86.20	-0.9	6,044	-0.01%
2022/07/04	0.2	83.30	4	83.00	83.40	-3.9	6,076	-0.06%
2022/07/01	3.8	84.21	17	81.16	81.50	-13.2	6,107	-0.22%
2022/06/30	1.1	88.07	0	0.00	88.70	1.1	5,859	0.02%
2022/06/29	0	91.40	0	0.00	92.00	0	5,812	0.00%
2022/06/28	0	94.80	0	94.20	93.00	0	5,798	0.00%
2022/06/27	0	95.50	3	95.50	95.30	-3	5,842	-0.05%
2022/06/24	0	0.00	1	94.30	94.10	-1	5,882	-0.02%
2022/06/23	3	92.43	0	0.00	92.30	3	5,883	0.05%
2022/06/22	4	94.33	0.2	94.20	92.10	3.8	5,892	0.06%
2022/06/21	0	96.50	3	96.50	96.50	-3	5,892	-0.05%
2022/06/20	6	95.03	19	94.39	93.90	-13	5,958	-0.22%
2022/06/17	1	96.82	1.1	98.78	98.00	0	6,056	0.00%
2022/06/16	3.3	99.99	9	99.61	98.80	-5.7	6,177	-0.09%
2022/06/15	5	100.40	2	100.00	100.00	3	6,163	0.05%
2022/06/14	1	104.00	2	103.50	104.00	-1	6,154	-0.02%
2022/06/13	5	105.70	3	106.00	106.00	2	6,167	0.03%
2022/06/10	3.1	110.01	2	110.00	109.50	1.1	6,272	0.02%
2022/06/09	2	113.75	2	114.00	114.00	0	6,453	0.00%
2022/06/08	2	115.74	1	115.00	114.50	1	6,731	0.02%
2022/06/07	1	113.99	1	114.00	114.00	0	6,811	0.00%
2022/06/06	0	111.50	0	0.00	110.50	0	6,889	0.00%
2022/06/02	6	111.58	0	0.00	110.50	6	7,007	0.09%
2022/06/01	1	113.50	1	112.50	112.50	0	7,227	0.00%
2022/05/31	5	111.80	6	112.42	113.00	-1	7,306	-0.01%
2022/05/30	2.1	112.54	5	112.00	112.50	-2.9	7,376	-0.04%
2022/05/27	3	108.17	5	107.60	108.00	-2	7,348	-0.03%
2022/05/26	4	105.00	0	0.00	105.00	4	7,523	0.05%
2022/05/25	5	105.30	42	105.56	105.50	-37	7,686	-0.48%
2022/05/24	2	105.00	5	105.30	104.50	-3	7,831	-0.04%
2022/05/23	4.3	106.38	0	0.00	105.50	4.3	7,936	0.05%
2022/05/20	5	108.10	0	0.00	107.00	5	8,155	0.06%
2022/05/19	2.2	107.91	1	109.00	109.00	1.2	8,269	0.01%
2022/05/18	0.2	110.50	1	111.00	110.50	-0.8	8,338	-0.01%
2022/05/17	3	108.50	5	108.90	108.50	-2	8,414	-0.02%
2022/05/16	4	110.25	1	111.50	107.50	3	8,507	0.04%
2022/05/13	1	106.50	3	107.67	108.00	-2	8,587	-0.02%
2022/05/12	43	105.57	50	105.60	105.50	-7	8,662	-0.08%
2022/05/11	5	107.40	2	107.00	106.00	3	8,893	0.03%
2022/05/10	1	107.50	13	108.96	110.00	-12	8,902	-0.13%
2022/05/06	0	0.00	3	111.50	111.50	-3	9,231	-0.03%
2022/05/05	7	116.50	6	114.50	114.50	1	9,365	0.01%
2022/05/04	3	114.67	0	0.00	115.00	3	9,416	0.03%
2022/05/03	3	109.00	5	110.40	111.00	-2	9,440	-0.02%
2022/04/29	3.5	109.29	0	0.00	108.50	3.5	9,485	0.04%
2022/04/28	1	107.50	6	108.25	108.00	-5	9,529	-0.05%
2022/04/27	6	105.92	20	107.33	107.50	-14	9,616	-0.15%
2022/04/26	7	108.00	10	108.65	108.50	-3	9,599	-0.03%
2022/04/25	5.1	108.39	3	109.17	107.00	2.1	9,596	0.02%
2022/04/22	10.1	112.91	7	114.14	111.50	3.1	9,530	0.03%
2022/04/21	6	114.75	5	115.20	113.50	1	9,544	0.01%
2022/04/20	3	114.00	5	115.10	116.00	-2	9,565	-0.02%
2022/04/19	9.2	113.64	11	114.27	113.50	-1.8	9,539	-0.02%
2022/04/18	2	111.50	2	112.49	111.00	0	9,657	0.00%
2022/04/15	6	113.00	4	114.38	112.50	2	9,847	0.02%
2022/04/14	10	116.00	3	116.83	114.50	7	10,028	0.07%
2022/04/13	11.1	115.73	1	116.50	116.00	10.1	10,073	0.10%
2022/04/12	6	116.00	5.6	116.75	117.00	0.4	10,092	0.00%
2022/04/11	3.3	121.21	2.4	121.23	119.50	0.9	10,188	0.01%
2022/04/08	8	122.06	14	122.54	122.50	-6	10,174	-0.06%
2022/04/07	6.1	125.25	4	123.88	122.50	2.1	10,113	0.02%
2022/04/06	6	128.17	1	129.00	127.50	5	10,048	0.05%
2022/04/01	2.5	128.10	8	128.44	130.50	-5.5	10,021	-0.05%
2022/03/31	3.1	129.68	3	130.50	130.00	0.1	10,067	0.00%
2022/03/30	8.2	129.57	3	130.17	130.00	5.2	10,111	0.05%
2022/03/29	3	131.50	7.1	131.64	131.00	-4.1	10,208	-0.04%
2022/03/28	1.1	129.19	4	130.25	131.50	-2.9	10,345	-0.03%
2022/03/25	2.4	130.58	45	131.00	130.50	-42.6	10,598	-0.40%
2022/03/24	2.3	128.59	4	129.13	129.50	-1.7	10,745	-0.02%
2022/03/23	9.1	129.01	10.1	130.04	129.00	-1	10,883	-0.01%
2022/03/22	16.3	127.25	12	126.88	128.50	4.3	11,334	0.04%
2022/03/21	27.1	133.35	3.5	132.63	131.00	23.5	11,369	0.21%
2022/03/18	6	129.09	9	130.28	130.50	-3	11,535	-0.03%
2022/03/17	49	130.21	7	130.36	130.50	42	12,011	0.35%
2022/03/16	6.1	127.07	14	127.43	127.00	-7.9	12,303	-0.06%
2022/03/15	7.2	127.44	1	130.00	126.00	6.2	12,771	0.05%
2022/03/14	13.1	129.46	46	130.00	130.50	-32.9	13,145	-0.25%
2022/03/11	14.2	133.35	40.4	132.41	133.00	-26.3	13,092	-0.20%
2022/03/10	27	139.57	18	141.58	138.50	9	13,162	0.07%
2022/03/09	7	136.07	2	136.50	136.00	5	13,254	0.04%
2022/03/08	7	137.71	16.5	135.80	135.50	-9.5	13,304	-0.07%
2022/03/07	56.1	140.58	21.5	140.85	139.50	34.6	13,326	0.26%
2022/03/04	6.1	147.10	5	148.20	148.00	1.1	13,289	0.01%
2022/03/03	8.1	148.55	4	149.00	148.50	4.1	13,403	0.03%
2022/03/02	18	146.19	7	145.57	146.00	11	13,442	0.08%
2022/03/01	4	144.13	12	145.33	145.50	-8	13,445	-0.06%
2022/02/25	10	140.25	5	140.80	140.00	5	13,345	0.04%
2022/02/24	7	142.00	3	143.50	141.00	4	13,363	0.03%
2022/02/23	1.1	146.45	9.5	144.84	148.00	-8.4	13,405	-0.06%
2022/02/22	8.7	140.75	0	0.00	140.00	8.7	13,560	0.06%
2022/02/21	6.2	148.37	3.5	148.14	147.50	2.7	13,689	0.02%
2022/02/18	1.3	150.00	2	150.75	152.50	-0.7	13,886	0.00%
2022/02/17	13.7	152.68	8	152.19	152.50	5.7	14,252	0.04%
2022/02/16	29	152.91	10	151.40	151.50	19	14,789	0.13%
2022/02/15	3.1	147.10	13	150.31	149.50	-9.9	15,392	-0.06%
2022/02/14	10.1	145.21	2	145.50	143.50	8.1	15,733	0.05%
2022/02/11	60.1	152.33	13	150.15	148.00	47.1	16,225	0.29%
2022/02/10	9	151.17	9	150.22	150.00	0	16,909	0.00%
2022/02/09	4	152.38	3	152.50	152.50	1	17,851	0.01%
2022/02/08	37	147.24	1.2	151.59	152.50	35.9	18,397	0.19%
2022/02/07	94	144.50	3	144.83	146.00	91	18,438	0.49%
2022/01/26	0.5	140.16	0	0.00	137.50	0.5	18,851	0.00%
2022/01/25	1	141.00	1	141.00	142.00	0	19,252	0.00%
2022/01/21	2	140.50	5	140.80	141.00	-3	20,164	-0.01%
2022/01/20	2	142.00	0	0.00	142.00	2	20,174	0.01%
2022/01/19	1.1	141.00	5	141.70	143.50	-3.9	20,165	-0.02%
2022/01/18	5	143.50	3	144.83	143.00	2	20,268	0.01%
2022/01/17	0	0.00	5	137.50	140.50	-5	20,318	-0.02%
2022/01/14	12	136.71	26	136.67	138.50	-14	20,520	-0.07%
2022/01/13	3	140.17	5	140.40	139.50	-2	21,100	-0.01%
2022/01/12	7.1	142.06	4	141.38	142.00	3.1	21,156	0.01%
2022/01/11	11	142.27	11	141.77	141.00	0	21,319	0.00%
2022/01/10	8	142.94	10	145.10	149.00	-2	21,764	-0.01%
2022/01/07	10	147.85	6	148.00	147.50	4	21,736	0.02%
2022/01/06	5	153.50	14	155.07	154.50	-9	21,802	-0.04%
2022/01/05	5	153.00	8.2	154.24	154.00	-3.2	22,262	-0.01%
2022/01/04	14.1	153.29	87	152.97	152.50	-72.9	23,353	-0.31%
2022/01/03	53.1	156.23	52	154.06	156.50	1.1	24,034	0.00%
2021/12/30	0	154.00	93	152.51	155.50	-93	24,047	-0.39%
2021/12/29	4	154.25	1	154.00	154.00	3	24,031	0.01%
2021/12/28	3	156.00	21.1	156.29	156.50	-18.1	24,030	-0.08%
2021/12/27	5	157.50	5	156.60	155.00	0	24,009	0.00%
2021/12/24	1	154.00	2	155.25	156.00	-1	23,957	0.00%
2021/12/23	0	0.00	2	156.00	155.00	-2	23,949	-0.01%
2021/12/22	1	154.00	4.2	156.53	157.00	-3.2	23,896	-0.01%
2021/12/21	6.1	152.41	9	152.78	155.00	-2.9	23,739	-0.01%
2021/12/20	27.1	155.50	23.5	154.95	153.50	3.6	23,512	0.02%
2021/12/17	5	154.81	13.6	154.66	154.50	-8.6	23,365	-0.04%
2021/12/16	16.2	159.17	12.4	160.34	158.00	3.8	23,232	0.02%
2021/12/15	21.3	153.30	11	153.18	152.50	10.3	22,701	0.05%
2021/12/14	14.1	154.92	21.1	152.31	151.50	-7	22,456	-0.03%
2021/12/13	24.1	157.28	9.2	159.52	160.00	14.9	22,105	0.07%
2021/12/10	27	150.58	51	151.88	152.50	-24	21,555	-0.11%
2021/12/09	15	146.83	17	146.91	148.00	-2	21,107	-0.01%
2021/12/08	1.1	138.04	15	139.73	142.50	-13.9	20,581	-0.07%
2021/12/07	9	133.61	2	134.75	132.50	7	20,071	0.03%
2021/12/06	13	134.12	4	134.38	134.50	9	19,908	0.05%
2021/12/03	3	137.83	34	140.90	141.00	-31	19,687	-0.16%
2021/12/02	3	137.83	8	138.19	136.50	-5	19,627	-0.03%
2021/12/01	5	134.80	9.2	136.37	139.00	-4.2	19,526	-0.02%
2021/11/30	10.6	137.48	9.1	136.18	136.00	1.5	19,466	0.01%
2021/11/29	17	129.24	4	131.88	132.00	13	19,444	0.07%
2021/11/26	13.3	133.63	8	135.19	135.00	5.3	19,377	0.03%
2021/11/25	2.3	133.67	3	135.17	134.00	-0.7	19,277	0.00%
2021/11/24	4	133.38	4.1	134.24	134.00	-0.1	19,241	0.00%
2021/11/23	39.1	134.61	5	134.40	134.50	34.1	19,141	0.18%
2021/11/22	23.2	139.00	2	137.50	138.00	21.2	18,983	0.11%
2021/11/19	20	141.63	13.5	141.48	141.00	6.5	18,878	0.03%
2021/11/18	20.1	141.90	12	140.92	138.50	8.1	18,774	0.04%
2021/11/17	9.1	139.00	16	139.66	143.00	-7	18,459	-0.04%
2021/11/16	24	139.12	33.1	139.65	140.50	-9.1	18,248	-0.05%
2021/11/15	48	139.85	19	137.24	136.00	29	17,904	0.16%
2021/11/12	19	132.53	14	134.32	135.50	5	17,418	0.03%
2021/11/11	10	138.25	12.7	139.19	137.00	-2.7	16,805	-0.02%
2021/11/10	36.2	137.91	68.4	138.21	139.00	-32.2	16,617	-0.19%
2021/11/09	15	136.80	26.2	136.18	136.50	-11.2	16,104	-0.07%
2021/11/08	28	129.98	116.2	130.84	133.50	-88.2	15,262	-0.58%	大賣/
2021/11/05	13.5	126.57	28.1	125.85	124.00	-14.6	14,409	-0.10%
2021/11/04	5	123.20	3	123.83	121.00	2	13,781	0.01%
2021/11/03	15	121.00	17.3	121.60	123.00	-2.3	13,598	-0.02%
2021/11/02	60	120.89	11.1	118.46	118.50	48.9	13,020	0.38%
2021/11/01	10	118.10	23.8	118.16	119.50	-13.8	12,583	-0.11%
2021/10/29	4	111.37	29.1	111.84	112.50	-25.1	11,904	-0.21%
2021/10/28	1.1	107.98	11	107.41	107.50	-10	11,594	-0.09%
2021/10/27	4.1	107.37	7	107.50	108.00	-2.9	11,525	-0.03%
2021/10/26	2	107.00	6	107.25	105.50	-4	11,465	-0.03%
2021/10/25	4	104.50	0	0.00	104.00	4	11,395	0.04%
2021/10/22	9	106.00	7.3	106.36	105.00	1.8	11,377	0.02%
2021/10/21	10	112.60	16	110.09	106.50	-6	11,294	-0.05%
2021/10/20	3.1	110.13	3	109.83	110.00	0.1	10,860	0.00%
2021/10/19	7	108.50	15	109.00	110.00	-8	10,784	-0.07%
2021/10/18	111.1	109.90	51.3	109.80	107.00	59.8	10,665	0.56%	大買/
2021/10/15	3	106.33	9	106.17	107.00	-6	10,137	-0.06%
2021/10/14	77	106.23	122.2	104.86	104.50	-45.2	9,964	-0.45%	大賣/
2021/10/13	62.1	105.93	72.1	105.00	107.00	-10	9,776	-0.10%
2021/10/12	415	105.39	421.5	103.96	105.00	-6.5	9,222	-0.07%	大買/大賣/
2021/10/08	18.1	97.57	34.2	98.36	100.50	-16.1	8,078	-0.20%
2021/10/07	0	0.00	4	91.43	91.80	-4	7,290	-0.05%
2021/10/06	1	84.50	1	85.60	83.50	0	7,296	0.00%
2021/10/05	5	83.52	1.1	83.75	84.90	3.9	7,486	0.05%
2021/10/04	0	0.00	0.1	86.10	84.80	-0.1	7,591	0.00%
2021/10/01	2.1	86.23	0	0.00	86.00	2.1	7,741	0.03%
2021/09/30	1	86.90	0	0.00	86.80	1	7,810	0.01%
2021/09/29	7	87.10	2	87.10	86.90	5	7,877	0.06%
2021/09/28	0.1	90.00	0.5	89.80	89.70	-0.5	7,928	-0.01%
2021/09/27	6	90.88	0	0.00	90.50	6	7,945	0.08%
2021/09/24	6	93.38	1	92.10	92.10	5	7,949	0.06%
2021/09/23	2	92.50	1	93.00	93.00	1	7,945	0.01%
2021/09/22	0	0.00	3.8	89.27	91.00	-3.8	7,995	-0.05%
2021/09/17	7	91.14	5.1	90.60	91.10	1.9	8,137	0.02%
2021/09/16	0	0.00	14.2	89.66	90.90	-14.2	8,304	-0.17%
2021/09/15	1.2	89.36	0	0.00	89.00	1.2	8,329	0.01%
2021/09/13	10.2	90.52	2.1	90.81	90.10	8.1	8,842	0.09%
2021/09/10	1.1	89.12	1	90.00	90.30	0.1	9,126	0.00%
2021/09/09	2	88.50	4	89.03	89.90	-2	9,546	-0.02%
2021/09/08	4.6	88.85	0	0.00	87.70	4.6	9,669	0.05%
2021/09/07	4	92.78	4	91.70	91.30	0	9,625	0.00%
2021/09/06	2	91.05	3.1	91.16	90.70	-1.1	9,556	-0.01%
2021/09/03	0	0.00	5	89.66	90.20	-5	9,531	-0.05%
2021/09/02	3.1	90.74	1.1	90.19	88.80	2	9,559	0.02%
2021/09/01	3.1	88.40	10.1	90.84	91.50	-7	9,567	-0.07%
2021/08/31	1.1	86.19	3	86.47	87.80	-2	9,523	-0.02%
2021/08/30	3.1	85.34	0	0.00	85.30	3.1	9,551	0.03%
2021/08/27	2	86.20	0	0.00	86.30	2	9,540	0.02%
2021/08/26	2	86.60	0	0.00	86.00	2	9,584	0.02%
2021/08/25	12	87.13	4	87.18	87.20	8	9,663	0.08%
2021/08/24	15	86.43	3	86.83	86.20	12	9,735	0.12%
2021/08/23	15.3	83.09	0.3	83.40	83.20	15	9,652	0.16%
2021/08/20	0.3	82.30	1	82.30	81.50	-0.7	9,748	-0.01%
2021/08/19	2	83.36	1	83.50	83.10	1	9,724	0.01%
2021/08/18	7	84.58	1.1	84.18	86.40	5.9	9,819	0.06%
2021/08/17	5.1	87.16	4	86.77	85.60	1.1	10,014	0.01%
2021/08/16	29.6	91.28	5	88.26	88.10	24.6	10,070	0.24%
2021/08/13	10.1	93.47	1	93.00	92.50	9.1	10,272	0.09%
2021/08/12	2	92.35	4	92.00	94.60	-2	10,641	-0.02%
2021/08/11	5	95.12	4.2	94.35	92.80	0.8	10,843	0.01%
2021/08/10	0.2	98.20	0	0.00	97.60	0.2	11,111	0.00%
2021/08/09	0	100.00	4	100.50	99.10	-4	11,543	-0.03%
2021/08/06	1	98.00	6	97.37	97.90	-5	11,848	-0.04%
2021/08/05	7.1	97.32	166	97.64	97.20	-158.9	12,496	-1.27%	大賣/鉅額交易
2021/08/03	6	98.47	0	0.00	98.50	6	12,714	0.05%
2021/08/02	0	0.00	4.1	100.02	99.50	-4.1	13,015	-0.03%
2021/07/30	0	0.00	1	99.80	100.00	-1	13,181	-0.01%
2021/07/29	11.1	99.59	0	0.00	98.80	11.1	13,315	0.08%
2021/07/28	0	0.00	2	99.95	99.50	-2	13,431	-0.01%
2021/07/27	18.1	102.30	3.1	103.51	101.00	15	13,611	0.11%
2021/07/26	85	100.76	11.3	100.31	101.00	73.7	13,723	0.54%
2021/07/23	80.3	98.29	0	0.00	97.00	80.3	13,571	0.59%
2021/07/22	131.1	98.15	3	98.17	97.30	128.1	13,652	0.94%	大買/鉅額交易
2021/07/21	12.1	96.54	3	96.20	96.10	9.1	13,730	0.07%
2021/07/20	8	99.85	1	99.40	98.90	7	13,774	0.05%
2021/07/19	3	100.10	2	100.00	100.00	1	13,920	0.01%
2021/07/16	1.1	98.09	1	98.10	97.80	0.1	13,929	0.00%
2021/07/15	2	97.65	5	95.70	97.40	-3	13,973	-0.02%
2021/07/14	1.4	96.31	0	0.00	95.30	1.4	14,038	0.01%
2021/07/13	3.4	99.07	4.3	98.05	97.20	-0.8	14,178	-0.01%
2021/07/12	12.1	99.20	5	97.68	97.60	7.1	14,447	0.05%
2021/07/09	14.3	101.30	2	101.00	101.00	12.3	14,393	0.09%
2021/07/08	15	106.07	5	106.00	105.50	10	14,472	0.07%
2021/07/07	6	112.00	9	112.78	113.00	-3	14,399	-0.02%
2021/07/06	10.1	112.65	11.1	112.77	112.50	-1	14,384	-0.01%
2021/07/05	14	110.75	11	109.73	111.50	3	14,430	0.02%
2021/07/02	5	107.10	1	107.50	107.00	4	14,340	0.03%
2021/07/01	13	106.92	14	107.21	107.00	-1	14,338	-0.01%
2021/06/30	5	106.90	1	107.00	107.50	4	14,348	0.03%
2021/06/29	36.3	108.53	1	106.50	106.50	35.3	14,334	0.25%
2021/06/28	11	107.73	3	109.00	110.00	8	14,388	0.06%
2021/06/25	5	109.20	6	109.33	108.50	-1	14,245	-0.01%
2021/06/24	2.2	111.32	2	112.00	112.00	0.2	14,121	0.00%
2021/06/23	12	111.33	1	111.50	110.50	11	14,188	0.08%
2021/06/22	25.3	112.98	57	112.81	111.00	-31.7	14,126	-0.22%
2021/06/21	9	118.67	10	118.65	118.00	-1	13,793	-0.01%
2021/06/18	26	121.98	50	122.58	125.00	-24	13,541	-0.18%
2021/06/17	7	115.21	5.4	114.22	116.00	1.6	13,286	0.01%
2021/06/16	2	112.50	39	113.00	112.00	-37	13,203	-0.28%
2021/06/15	4	112.38	0	0.00	112.50	4	13,380	0.03%
2021/06/11	1	111.01	0	0.00	111.00	1	13,419	0.01%
2021/06/10	1	113.50	0	0.00	114.00	1	13,623	0.01%
2021/06/09	8	114.56	0	0.00	113.50	8	13,743	0.06%
2021/06/08	0	0.00	1	114.00	110.50	-1	13,739	-0.01%
2021/06/07	1	110.50	32.2	108.53	111.50	-31.2	13,982	-0.22%
2021/06/04	121	113.66	0	0.00	112.00	121	14,326	0.84%	大買/鉅額交易
2021/06/02	11	112.77	4	111.88	110.00	7	14,698	0.05%
2021/06/01	9	114.22	6.2	114.73	113.50	2.8	14,626	0.02%
2021/05/31	5	109.40	3.1	109.66	110.00	2	14,522	0.01%
2021/05/28	6.1	108.25	7.3	108.07	108.00	-1.3	14,490	-0.01%
2021/05/27	4.3	103.23	0	0.00	105.00	4.3	14,401	0.03%
2021/05/26	4	103.38	1	104.00	103.00	3	14,398	0.02%
2021/05/25	7	101.64	19	103.47	106.00	-12	14,306	-0.08%
2021/05/24	23	97.35	23	98.02	99.10	0	14,150	0.00%
2021/05/21	35.4	99.45	45	98.41	99.60	-9.6	14,500	-0.07%
2021/05/20	25	102.84	5.2	103.27	102.00	19.8	14,231	0.14%
2021/05/19	17	114.71	9	114.89	113.00	8	13,924	0.06%
2021/05/18	15.5	111.42	62.3	114.58	115.00	-46.9	13,880	-0.34%
2021/05/17	13.1	106.24	10	107.50	106.50	3.1	13,825	0.02%
2021/05/14	24.1	101.84	9	103.22	100.00	15.1	13,398	0.11%
2021/05/13	14	94.20	9	96.00	97.20	5	13,010	0.04%
2021/05/12	0.2	104.00	3	104.00	104.00	-2.8	12,347	-0.02%
2021/05/11	17	120.12	5	115.90	115.50	12	12,296	0.10%
2021/05/10	6	127.83	11	128.00	128.00	-5	12,100	-0.04%
2021/05/07	1	119.50	1	120.50	122.00	0	11,789	0.00%
2021/05/06	5	121.60	15	117.57	120.00	-10	11,685	-0.09%
2021/05/05	6	124.83	10	125.85	123.50	-4	11,554	-0.03%
2021/05/04	11	124.59	9	121.78	121.50	2	11,406	0.02%
2021/05/03	7	131.07	6	129.83	125.00	1	11,245	0.01%
2021/04/29	6	119.92	8	120.19	123.00	-2	11,012	-0.02%
2021/04/28	10	120.65	6	120.75	120.50	4	10,953	0.04%
2021/04/27	7	117.64	12.5	119.04	119.00	-5.5	10,947	-0.05%
2021/04/26	2	116.25	0	0.00	117.00	2	10,762	0.02%
2021/04/23	7	108.36	14	107.54	111.00	-7	10,613	-0.07%
2021/04/22	1	104.00	1	104.00	104.00	0	10,485	0.00%
2021/04/21	2	106.50	2	108.00	106.50	0	10,433	0.00%
2021/04/20	3	107.17	0	0.00	108.00	3	10,536	0.03%
2021/04/19	13.3	110.47	11	110.23	110.00	2.3	10,499	0.02%
2021/04/16	2.4	114.57	6	115.92	115.50	-3.7	10,319	-0.04%
2021/04/15	3	108.50	3	109.00	108.00	0	10,045	0.00%
2021/04/14	3	107.50	1	107.00	107.50	2	9,963	0.02%
2021/04/13	1	104.00	0	0.00	101.50	1	9,837	0.01%
2021/04/12	0	104.50	0	0.00	104.00	0	9,844	0.00%
2021/04/09	11	101.50	6	101.50	102.00	5	9,781	0.05%
2021/04/08	3	99.27	1	99.20	98.80	2	9,660	0.02%
2021/04/06	2	100.05	1	100.50	99.60	1	9,614	0.01%
2021/04/01	0	0.00	4	98.60	98.60	-4	9,580	-0.04%
2021/03/31	2	99.14	3	99.37	99.80	-1	9,513	-0.01%
2021/03/29	1	97.70	2	97.80	97.50	-1	9,386	-0.01%
2021/03/26	0	0.00	5.7	97.04	97.30	-5.7	9,390	-0.06%
2021/03/24	9	96.98	7	96.30	95.80	2	9,397	0.02%
2021/03/23	3	95.83	4	96.10	96.70	-1	9,391	-0.01%
2021/03/22	12	97.18	6	97.35	97.10	6	9,377	0.06%
2021/03/19	2	95.80	6	95.78	96.80	-4	9,286	-0.04%
2021/03/18	12	96.53	14	96.80	96.20	-2	9,267	-0.02%
2021/03/17	6	95.03	5	93.94	93.70	1	9,111	0.01%
2021/03/16	6	93.30	4	94.25	95.50	2	9,134	0.02%
2021/03/15	3	95.70	7	95.86	94.70	-4	9,070	-0.04%
2021/03/12	11	95.14	15	94.07	93.50	-4	9,105	-0.04%
2021/03/11	6	94.93	64	94.18	95.80	-58	9,014	-0.64%
2021/03/10	9	91.09	35.3	92.58	92.40	-26.3	8,729	-0.30%
2021/03/09	1	87.90	6	89.98	90.60	-5	8,454	-0.06%
2021/03/08	2	88.55	19	88.51	87.40	-17	8,222	-0.21%
2021/03/05	2	83.85	1	84.20	85.40	1	8,024	0.01%
2021/03/04	4	85.10	2	84.85	85.00	2	8,003	0.02%
2021/03/03	10	85.18	1	84.70	84.60	9	8,022	0.11%
2021/03/02	2.1	87.19	4	87.45	85.30	-1.9	7,980	-0.02%
2021/02/26	12	86.75	1	87.20	87.00	11	7,937	0.14%
2021/02/25	5	88.46	0	0.00	88.00	5	7,912	0.06%
2021/02/24	6	89.32	10.1	88.90	88.20	-4.1	8,013	-0.05%
2021/02/23	17	90.01	33.4	91.19	90.20	-16.4	8,056	-0.20%
2021/02/22	28	87.12	11	86.31	87.80	17	7,612	0.22%
2021/02/19	6	83.90	6	83.57	85.00	0	7,414	0.00%
2021/02/18	6	84.67	5	84.54	85.30	1	7,308	0.01%
2021/02/17	11	84.62	30	85.00	85.10	-19	7,090	-0.27%
2021/02/04	2	78.15	0	0.00	77.00	2	6,653	0.03%
2021/02/03	0	0.00	3	78.53	78.70	-3	6,657	-0.05%
2021/02/02	1	78.00	3	78.17	78.10	-2	6,707	-0.03%
2021/02/01	13	76.94	1	76.90	77.20	12	6,705	0.18%
2021/01/28	4	79.75	2	81.20	78.90	2	6,647	0.03%
2021/01/27	1	81.20	3	80.70	80.20	-2	6,585	-0.03%
2021/01/26	0	0.00	1	80.90	79.60	-1	6,558	-0.02%
2021/01/25	1	80.00	7	80.43	80.60	-6	6,531	-0.09%
2021/01/22	0	0.00	7	77.41	78.60	-7	6,476	-0.11%
2021/01/21	2	76.40	1	74.80	76.10	1	6,645	0.02%
2021/01/20	6	78.25	3	77.73	76.00	3	7,126	0.04%
2021/01/19	0	0.00	1	79.50	79.70	-1	6,990	-0.01%
2021/01/18	2	79.40	4	79.03	79.00	-2	7,009	-0.03%
2021/01/15	0	0.00	12.1	79.85	79.90	-12.1	6,970	-0.17%
2021/01/14	1	81.10	8	80.93	80.60	-7	6,955	-0.10%
2021/01/13	15	80.95	23.3	80.67	81.30	-8.3	6,921	-0.12%
2021/01/12	12	79.47	10	79.41	79.00	2	6,807	0.03%
2021/01/11	2	78.35	4.8	78.76	79.20	-2.8	6,749	-0.04%
2021/01/08	3.5	78.77	1	78.90	79.10	2.5	6,695	0.04%
2021/01/07	1	76.80	7	77.57	78.20	-6	6,626	-0.09%
2021/01/06	4	78.43	1	79.40	77.80	3	6,613	0.05%
2021/01/05	1	79.10	3	79.20	78.90	-2	6,566	-0.03%
2021/01/04	4	78.20	0	0.00	78.50	4	6,500	0.06%
2020/12/31	1	78.00	2	78.30	77.80	-1	6,519	-0.02%
2020/12/30	1	77.60	0	77.80	77.90	1	6,474	0.02%
2020/12/29	4	77.58	1	78.10	77.30	3	6,531	0.05%
2020/12/28	1	77.40	0	0.00	77.60	1	6,546	0.02%
2020/12/25	1	76.30	6	76.72	76.60	-5	6,659	-0.08%
2020/12/24	3	77.43	0	0.00	76.20	3	6,847	0.04%
2020/12/23	0	0.00	1	76.10	76.30	-1	6,908	-0.01%
2020/12/22	2	77.50	3	77.80	76.60	-1	7,019	-0.01%
2020/12/21	15	78.67	6	79.20	78.50	9	7,021	0.13%
2020/12/18	5	80.52	6	80.33	80.40	-1	6,925	-0.01%
2020/12/17	5	79.54	2	79.55	79.60	3	6,819	0.04%
2020/12/16	4.1	78.65	1	78.60	78.80	3.1	6,773	0.05%
2020/12/15	9	77.31	13	78.05	77.60	-4	6,734	-0.06%
2020/12/14	6	76.90	9	77.92	77.10	-3	6,662	-0.05%
2020/12/11	11	76.61	5	76.50	76.90	6	6,681	0.09%
2020/12/10	1	77.90	6	78.58	78.30	-5	6,647	-0.08%
2020/12/09	23	79.90	1	80.00	80.00	22	6,642	0.33%
2020/12/08	24	82.70	8	82.94	81.80	16	6,544	0.24%
2020/12/07	1	81.10	6	80.55	81.10	-5	6,359	-0.08%
2020/12/04	11	79.55	8	80.11	80.10	3	6,429	0.05%
2020/12/03	11	80.52	2	80.20	80.60	9	6,484	0.14%
2020/12/02	1	79.00	1	79.30	78.90	0	6,501	0.00%
2020/12/01	12	78.58	2	78.45	78.80	10	6,622	0.15%
2020/11/30	0	0.00	3	79.20	78.50	-3	6,923	-0.04%
2020/11/27	1	79.00	0	0.00	79.50	1	7,176	0.01%
2020/11/26	1	77.80	1	78.30	78.40	0	7,174	0.00%
2020/11/25	2	78.55	2	78.45	78.50	0	7,231	0.00%
2020/11/24	1	80.50	6	79.17	78.10	-5	7,298	-0.07%
2020/11/23	3	79.80	1.3	80.05	79.90	1.7	7,265	0.02%
2020/11/20	2	77.50	7	79.44	79.50	-5	7,224	-0.07%
2020/11/19	5	75.80	1	76.10	75.60	4	7,241	0.06%
2020/11/17	0	0.00	1	74.80	74.70	-1	7,387	-0.01%
2020/11/16	3	74.60	1	74.90	73.90	2	7,636	0.03%
2020/11/13	0	0.00	4	73.45	73.60	-4	7,980	-0.05%
2020/11/11	1	72.10	1	73.10	73.10	0	8,871	0.00%
2020/11/09	1	73.70	0	0.00	73.80	1	9,208	0.01%
2020/11/06	1	72.90	3	73.07	72.70	-2	9,255	-0.02%
2020/11/05	2	72.30	1	72.00	72.00	1	9,277	0.01%
2020/11/04	2	71.65	1	71.50	71.90	1	9,350	0.01%
2020/11/02	3	71.67	4	71.20	71.70	-1	9,475	-0.01%
2020/10/30	1	71.80	0	0.00	71.80	1	9,541	0.01%
2020/10/29	8	70.60	6	70.37	71.30	2	9,498	0.02%
2020/10/28	38	73.06	8	73.43	71.90	30	9,376	0.32%
2020/10/26	2	80.05	2	79.95	79.90	0	9,037	0.00%
2020/10/23	1	79.00	0	0.00	79.10	1	9,172	0.01%
2020/10/22	0	0.00	2	78.90	78.90	-2	9,317	-0.02%
2020/10/21	3	79.43	5	78.52	78.70	-2	9,496	-0.02%
2020/10/20	11	79.44	13	79.36	79.40	-2	10,003	-0.02%
2020/10/19	0	0.00	1	77.60	77.90	-1	10,231	-0.01%
2020/10/16	3	76.57	1	77.00	76.00	2	10,291	0.02%
2020/10/15	2	77.55	1	78.30	77.50	1	10,417	0.01%
2020/10/14	8	78.18	4	77.95	79.00	4	10,478	0.04%
2020/10/13	0	0.00	1	76.70	76.50	-1	10,481	-0.01%
2020/10/12	2	76.70	0	0.00	76.00	2	10,497	0.02%
2020/10/08	4	77.60	0	0.00	77.20	4	10,629	0.04%
2020/10/06	4	76.85	2	76.20	76.70	2	11,080	0.02%
2020/10/05	0	0.00	10	75.90	77.30	-10	11,190	-0.09%
2020/09/30	7	75.96	2	75.50	75.50	5	11,254	0.04%
2020/09/29	22	77.15	11	77.53	76.30	11	11,275	0.10%
2020/09/28	5	80.30	8	78.99	80.60	-3	11,179	-0.03%
2020/09/25	5	77.00	7	77.49	75.40	-2	11,178	-0.02%
2020/09/24	7	78.16	3	79.43	77.60	4	11,240	0.04%
2020/09/22	1	81.50	7	81.01	80.80	-6	11,511	-0.05%
2020/09/21	1.3	82.74	1	82.10	82.10	0.3	11,596	0.00%
2020/09/18	1	81.90	2	82.00	82.30	-1	11,651	-0.01%
2020/09/17	2	81.60	2	81.45	81.30	0	11,768	0.00%
2020/09/16	1	82.40	0	0.00	80.90	1	11,997	0.01%
2020/09/15	0	0.00	2	81.30	81.30	-2	12,148	-0.02%
2020/09/14	13	81.19	9	81.18	80.60	4	12,192	0.03%
2020/09/11	3	77.73	6	78.48	79.20	-3	12,108	-0.02%
2020/09/10	5	78.74	3	77.60	77.60	2	12,109	0.02%
2020/09/09	5	78.24	6	78.40	79.10	-1	12,167	-0.01%
2020/09/08	3	78.53	0	0.00	77.60	3	12,117	0.02%
2020/09/07	12	79.72	6	79.93	79.10	6	12,086	0.05%
2020/09/04	8	82.60	5	82.86	82.80	3	12,063	0.02%
2020/09/03	14	85.54	11	86.16	85.10	3	12,021	0.02%
2020/09/02	13	83.65	2	83.55	82.60	11	11,870	0.09%
2020/09/01	1	86.00	5	86.38	85.70	-4	12,056	-0.03%
2020/08/31	2	86.50	1	86.10	84.90	1	12,498	0.01%
2020/08/28	12	87.05	2	87.90	86.20	10	12,528	0.08%
2020/08/27	2	88.60	11	88.65	89.70	-9	12,491	-0.07%
2020/08/26	20	88.99	3	89.20	88.30	17	12,498	0.14%
2020/08/25	3	89.77	12	90.41	91.50	-9	12,417	-0.07%
2020/08/24	13	84.85	8	85.50	86.60	5	12,271	0.04%
2020/08/21	7	85.93	4	86.35	85.30	3	12,308	0.02%
2020/08/20	21	83.82	10	84.76	83.50	11	12,342	0.09%
2020/08/19	10	90.72	10	90.25	88.80	0	12,143	0.00%
2020/08/18	32	92.11	45	91.54	91.40	-13	11,859	-0.11%
2020/08/17	8	89.40	7	89.01	86.50	1	11,437	0.01%
2020/08/14	12	84.56	7	85.61	85.50	5	11,215	0.04%
2020/08/13	12	82.43	15	81.71	84.00	-3	11,144	-0.03%
2020/08/12	0	0.00	2	80.95	79.90	-2	11,150	-0.02%
2020/08/11	2	82.25	1	81.90	82.00	1	11,431	0.01%
2020/08/10	5	80.36	4	80.38	80.10	1	11,944	0.01%
2020/08/07	6	83.00	11	83.42	82.40	-5	12,239	-0.04%
2020/08/06	8	83.61	4	84.50	82.50	4	12,885	0.03%
2020/08/05	6	84.88	6	84.37	85.50	0	13,069	0.00%
2020/08/04	5	83.62	12	83.75	84.60	-7	13,077	-0.05%
2020/08/03	3	82.77	1	82.70	82.50	2	13,113	0.02%
2020/07/31	3	84.17	4	83.88	84.00	-1	13,029	-0.01%
2020/07/30	5	85.48	9	85.28	86.50	-4	12,979	-0.03%
2020/07/29	7	84.53	4	84.40	83.60	3	12,920	0.02%
2020/07/28	1	84.00	7	85.00	84.40	-6	12,794	-0.05%
2020/07/27	3	84.13	12	83.42	84.70	-9	12,699	-0.07%
2020/07/24	14	82.34	47	83.13	82.40	-33	12,506	-0.26%
2020/07/23	7	78.71	35	78.15	78.70	-28	12,017	-0.23%
2020/07/22	0	0.00	6	74.88	75.30	-6	11,727	-0.05%
2020/07/21	17	74.94	12.1	74.98	74.40	4.9	11,633	0.04%
2020/07/20	9	73.48	5	73.18	73.90	4	11,496	0.03%
2020/07/17	2	72.40	7	73.41	73.20	-5	11,448	-0.04%
2020/07/15	6	72.47	3	72.30	72.00	3	11,392	0.03%
2020/07/14	9	73.72	10	74.01	73.70	-1	11,340	-0.01%
2020/07/13	5	75.54	2	73.80	72.10	3	11,228	0.03%
2020/07/10	12	70.59	7.1	71.83	72.00	4.9	11,055	0.04%
2020/07/09	3	70.63	2	71.10	70.80	1	11,008	0.01%
2020/07/08	8	70.83	24	71.44	71.40	-16	10,907	-0.15%
2020/07/07	1	70.70	4	70.63	70.50	-3	10,759	-0.03%
2020/07/06	3	71.83	11	71.47	71.70	-8	10,716	-0.07%
2020/07/03	15.1	70.64	15	70.39	70.30	0.1	10,669	0.00%
2020/07/02	1	68.80	9	68.80	69.30	-8	10,545	-0.08%
2020/07/01	6	67.32	20	67.80	68.10	-14	10,512	-0.13%
2020/06/30	10	65.65	8	65.89	65.50	2	10,615	0.02%
2020/06/29	0	0.00	8	65.73	66.00	-8	10,749	-0.07%
2020/06/24	10	65.47	14	65.57	65.40	-4	10,793	-0.04%
2020/06/23	19	66.21	20	66.09	66.90	-1	10,835	-0.01%
2020/06/22	15	65.67	7	65.30	65.10	8	10,675	0.07%
2020/06/19	12	63.38	0	0.00	63.00	12	10,546	0.11%
2020/06/18	3	64.43	13	64.36	64.80	-10	10,482	-0.10%
2020/06/17	7	64.29	3	64.33	64.50	4	10,439	0.04%
2020/06/16	1	64.70	4.1	64.51	64.90	-3.1	10,415	-0.03%
2020/06/15	11	63.79	2	63.90	62.30	9	10,383	0.09%
2020/06/12	14	62.31	5.1	61.73	63.00	8.9	10,376	0.09%
2020/06/11	14.1	62.43	8	62.49	61.70	6.1	10,349	0.06%
2020/06/10	2.1	63.27	4	63.18	63.60	-1.9	10,243	-0.02%
2020/06/09	17	63.99	3	64.13	63.50	14	10,246	0.14%
2020/06/08	45	67.47	45	65.45	64.30	0	10,178	0.00%
2020/06/05	19	67.05	43	67.86	69.10	-24	9,742	-0.25%
2020/06/04	19	62.50	4	63.08	62.90	15	9,343	0.16%
2020/06/03	9	62.08	17	61.84	62.40	-8	9,305	-0.09%
2020/06/02	4	61.50	1	61.70	61.80	3	9,274	0.03%
2020/06/01	7	60.99	4.1	61.33	61.60	2.9	9,252	0.03%
2020/05/29	19	59.64	31	60.79	59.00	-12	9,246	-0.13%
2020/05/28	4.1	60.11	0	0.00	59.60	4.1	9,175	0.04%
2020/05/27	21	62.26	7	62.16	61.30	14	9,125	0.15%
2020/05/26	6	62.55	4	62.73	63.50	2	9,047	0.02%
2020/05/25	16	62.43	17	62.19	63.10	-1	9,010	-0.01%
2020/05/22	19	62.37	36	61.91	61.40	-17	8,966	-0.19%
2020/05/21	7	63.54	11	63.76	63.50	-4	8,986	-0.04%
2020/05/20	11	62.73	11	62.70	62.60	0	9,153	0.00%
2020/05/19	17	63.69	20	63.76	62.60	-3	9,248	-0.03%
2020/05/18	26	61.50	28	61.53	62.00	-2	9,321	-0.02%
2020/05/15	52	61.34	58	61.51	62.40	-6	9,073	-0.07%
2020/05/14	21	59.86	22	60.25	58.90	-1	8,670	-0.01%
2020/05/13	69	59.02	63	58.78	59.50	6	8,548	0.07%
2020/05/12	32	54.13	28.1	54.89	55.80	3.9	8,300	0.05%
2020/05/11	11	53.47	18.1	53.11	53.10	-7.1	8,239	-0.09%
2020/05/08	7	51.89	11	52.35	52.00	-4	8,525	-0.05%
2020/05/07	3	50.87	2	51.20	51.20	1	8,832	0.01%
2020/05/06	17	50.44	0.5	50.50	50.30	16.5	8,852	0.19%
2020/05/05	6	51.10	12	51.18	51.10	-6	8,853	-0.07%
2020/05/04	2	51.30	0	0.00	51.20	2	8,888	0.02%
2020/04/30	13	51.85	13	52.15	52.00	0	8,884	0.00%
2020/04/29	15.1	51.62	2	51.80	51.80	13.1	8,872	0.15%
2020/04/28	2	51.90	4	52.00	52.20	-2	8,850	-0.02%
2020/04/27	4	52.48	8	52.43	52.90	-4	8,901	-0.04%
2020/04/24	1	52.10	0	0.00	52.10	1	8,996	0.01%
2020/04/23	2	52.25	13	52.43	52.40	-11	9,098	-0.12%
2020/04/22	12	51.43	3	51.60	51.70	9	9,145	0.10%
2020/04/21	2	52.95	4	54.08	52.10	-2	9,078	-0.02%
2020/04/20	13	54.18	2	54.40	54.50	11	9,017	0.12%
2020/04/17	3.1	53.30	5	53.62	53.20	-1.9	8,961	-0.02%
2020/04/16	3	53.87	5.2	54.21	54.00	-2.2	8,864	-0.02%
2020/04/15	4	53.20	2	53.55	54.00	2	8,778	0.02%
2020/04/14	5	52.84	19	52.45	53.00	-14	8,667	-0.16%
2020/04/13	0.1	50.50	1	51.30	50.50	-0.9	8,559	-0.01%
2020/04/10	11	50.37	6	50.40	50.90	5	8,574	0.06%
2020/04/09	4	50.73	2	50.65	50.50	2	8,580	0.02%
2020/04/08	7	50.97	25	51.32	51.20	-18	8,555	-0.21%
2020/04/07	30	52.19	14	51.80	51.70	16	8,548	0.19%
2020/04/06	1.1	51.95	0	0.00	52.40	1.1	8,511	0.01%
2020/04/01	6	52.15	44	52.05	52.50	-38	8,404	-0.45%
2020/03/31	35	50.14	20	50.33	51.00	15	8,180	0.18%
2020/03/30	18	46.97	2	47.15	46.85	16	7,938	0.20%
2020/03/27	15	47.13	28	46.88	46.85	-13	7,876	-0.17%
2020/03/26	0	0.00	3.7	44.39	44.20	-3.7	7,753	-0.05%
2020/03/25	22	41.40	19	43.60	43.60	3	7,689	0.04%
2020/03/24	7	39.49	4	39.63	39.65	3	7,664	0.04%
2020/03/23	2	38.75	0	0.00	38.25	2	7,848	0.03%
2020/03/20	6	40.90	10	40.35	40.50	-4	7,849	-0.05%
2020/03/19	0	0.00	263	36.73	38.15	-263	7,824	-3.36%	大賣/鉅額交易
2020/03/18	0	0.00	1	42.40	40.00	-1	7,764	-0.01%
2020/03/17	2	43.48	4	42.80	42.60	-2	7,660	-0.03%
2020/03/13	4	44.45	5	43.46	45.00	-1	7,560	-0.01%
2020/03/12	0	0.00	1	47.05	47.55	-1	7,448	-0.01%
2020/03/11	2	50.10	4	50.20	49.40	-2	7,319	-0.03%
2020/03/10	5	49.46	10	49.38	49.60	-5	7,263	-0.07%
2020/03/09	5	50.92	1	50.60	50.10	4	7,117	0.06%
2020/03/06	1	52.70	3	52.73	52.60	-2	7,020	-0.03%
2020/03/05	12	52.50	24.1	52.29	52.60	-12.1	6,992	-0.17%
2020/03/04	20	51.65	20	51.65	51.90	0	6,967	0.00%
2020/03/03	2.1	52.51	11	53.02	52.60	-8.9	6,897	-0.13%
2020/03/02	0	0.00	1	53.00	52.20	-1	6,841	-0.01%
2020/02/27	10	53.19	5	52.10	52.10	5	6,759	0.07%
2020/02/26	8	54.20	5	53.82	53.90	3	6,686	0.04%
2020/02/25	16	54.66	7	54.49	54.40	9	6,672	0.13%
2020/02/24	20	54.44	35	54.91	55.30	-15	6,702	-0.22%
2020/02/21	38	55.93	17	55.15	54.90	21	6,633	0.32%
2020/02/20	9	56.94	18	57.67	58.00	-9	6,321	-0.14%
2020/02/19	5	58.68	1	59.70	57.70	4	6,154	0.06%
2020/02/18	9	58.53	10	58.40	58.30	-1	6,006	-0.02%
2020/02/17	8	59.09	10	59.70	58.70	-2	5,922	-0.03%
2020/02/14	13	58.59	16	58.59	58.90	-3	5,789	-0.05%
2020/02/13	15	58.16	15	58.25	59.00	0	5,527	0.00%
2020/02/12	3	56.27	3	56.10	56.00	0	5,085	0.00%
2020/02/11	6	55.13	12	55.53	55.80	-6	4,882	-0.12%
2020/02/10	9	53.86	14	53.44	54.30	-5	4,523	-0.11%
2020/02/07	5	52.02	12	52.04	51.90	-7	4,220	-0.17%
2020/02/06	7	51.90	6	52.00	52.20	1	4,323	0.02%
2020/02/05	0	0.00	1	51.40	51.40	-1	4,346	-0.02%
2020/02/04	2	50.95	0	0.00	50.90	2	4,316	0.05%
2020/02/03	1	49.60	13.5	50.71	51.10	-12.5	4,300	-0.29%
2020/01/31	2	50.80	0.2	51.20	51.20	1.8	4,330	0.04%
2020/01/20	4	52.25	2	52.20	52.20	2	4,395	0.05%
2020/01/17	14	51.82	3	52.03	51.90	11	4,311	0.26%
2020/01/16	1	51.50	14	50.91	51.20	-13	4,218	-0.31%
2020/01/14	0	0.00	1	50.40	50.60	-1	4,289	-0.02%
2020/01/13	1	50.60	0	0.00	50.60	1	4,324	0.02%
2020/01/10	253	50.86	1	50.70	50.40	252	4,370	5.77%	大買/鉅額交易
2020/01/09	1	50.30	0	0.00	50.20	1	4,397	0.02%
2020/01/08	13.2	50.28	2	49.85	50.30	11.2	4,419	0.25%
2020/01/06	0.5	50.00	1	50.00	50.00	-0.5	4,421	-0.01%
2020/01/03	6	50.35	0	0.00	50.20	6	4,428	0.14%
2020/01/02	3	49.97	0	0.00	50.00	3	4,433	0.07%
2019/12/31	8	49.73	0	0.00	49.70	8	4,409	0.18%
2019/12/27	2	50.50	1	50.70	50.50	1	4,349	0.02%
2019/12/26	4	50.93	1	50.60	50.70	3	4,383	0.07%
2019/12/25	1	51.20	1	51.20	51.50	0	4,386	0.00%
2019/12/24	2	51.00	1	50.90	50.80	1	4,499	0.02%
2019/12/23	17	51.47	1	51.60	50.90	16	4,519	0.35%
2019/12/20	3	52.17	1	52.30	52.00	2	4,684	0.04%
2019/12/19	5	52.82	2	52.55	52.40	3	4,869	0.06%
2019/12/18	12	52.88	18	52.73	52.70	-6	4,889	-0.12%
2019/12/16	12	51.01	1	50.90	51.20	11	4,757	0.23%
2019/12/13	2	51.40	1	51.50	51.10	1	4,738	0.02%
2019/12/12	0	0.00	10	51.35	50.80	-10	4,715	-0.21%
2019/12/11	1	51.00	0	0.00	50.80	1	4,746	0.02%
2019/12/10	1	50.70	5	50.64	50.90	-4	4,764	-0.08%
2019/12/09	2	51.00	4	50.80	50.70	-2	4,863	-0.04%
2019/12/06	5	50.60	0	0.00	50.50	5	4,915	0.10%
2019/12/03	0	0.00	1	50.80	51.00	-1	5,282	-0.02%
2019/12/02	0	0.00	6	50.12	50.70	-6	5,346	-0.11%
2019/11/29	1	50.40	0	0.00	50.30	1	5,368	0.02%
2019/11/27	6	51.33	1	51.40	51.30	5	5,545	0.09%
2019/11/22	5	51.82	13	52.00	52.00	-8	5,657	-0.14%
2019/11/21	12	51.38	2	51.80	51.80	10	5,816	0.17%
2019/11/20	0	0.00	4	51.00	51.10	-4	5,795	-0.07%
2019/11/19	0	0.00	5	50.50	50.80	-5	5,872	-0.09%
2019/11/18	8	50.03	22	50.04	50.40	-14	6,032	-0.23%
2019/11/15	20	49.12	2	49.08	49.05	18	6,428	0.28%
2019/11/14	3	49.33	1	49.40	49.40	2	6,653	0.03%
2019/11/13	1	49.95	1	50.10	49.95	0	6,828	0.00%
2019/11/12	2	51.30	5	51.24	51.30	-3	6,907	-0.04%
2019/11/11	2	51.40	0	0.00	51.30	2	7,085	0.03%
2019/11/08	5	51.16	0	0.00	51.20	5	7,213	0.07%
2019/11/07	7	51.56	0	0.00	51.10	7	7,432	0.09%
2019/11/06	3	51.93	1	51.80	51.90	2	7,483	0.03%
2019/11/05	12	52.79	4	52.60	52.60	8	7,449	0.11%
2019/11/04	2	51.70	4.4	52.17	52.30	-2.4	7,357	-0.03%
2019/11/01	1	51.10	0	0.00	51.20	1	7,285	0.01%
2019/10/31	0	0.00	4	51.15	50.90	-4	7,342	-0.05%
2019/10/30	2	51.35	0	0.00	50.70	2	7,389	0.03%
2019/10/29	0	0.00	2	51.70	51.50	-2	7,347	-0.03%
2019/10/28	4	51.63	7	51.53	51.50	-3	7,324	-0.04%
2019/10/25	1	49.95	4	50.30	50.50	-3	7,221	-0.04%
2019/10/24	0.4	50.20	3	50.00	50.20	-2.6	7,216	-0.04%
2019/10/23	2	50.03	1	50.40	49.80	1	7,276	0.01%
2019/10/22	5	49.37	5	49.84	50.00	0	7,270	0.00%
2019/10/21	2	49.43	3	49.60	49.30	-1	7,251	-0.01%
2019/10/18	1	48.95	0	0.00	49.00	1	7,237	0.01%
2019/10/17	6	48.92	0	0.00	49.30	6	7,309	0.08%
2019/10/16	3	49.27	0	0.00	49.20	3	7,294	0.04%
2019/10/08	1	49.75	0	0.00	49.70	1	7,693	0.01%
2019/10/04	0	0.00	3	51.00	50.20	-3	7,807	-0.04%
2019/10/02	1	49.60	2	50.30	50.10	-1	7,934	-0.01%
2019/10/01	3	49.30	0	0.00	49.45	3	7,976	0.04%
2019/09/27	1	49.40	0	0.00	49.65	1	8,032	0.01%
2019/09/26	2	51.20	8	51.55	51.10	-6	8,010	-0.07%
2019/09/25	12	52.94	0	0.00	51.80	12	8,066	0.15%
2019/09/24	11	53.29	13	53.81	53.90	-2	7,979	-0.03%
2019/09/23	0	0.00	2	52.15	52.30	-2	7,952	-0.03%
2019/09/20	2	52.20	2	51.20	51.10	0	8,281	0.00%
2019/09/19	1	51.10	0	0.00	50.90	1	8,405	0.01%
2019/09/18	0	0.00	2	51.35	51.10	-2	8,555	-0.02%
2019/09/17	3	51.20	0	0.00	51.20	3	8,635	0.03%
2019/09/16	6	51.65	3	51.50	51.70	3	8,714	0.03%
2019/09/12	0	0.00	1	52.10	52.70	-1	8,734	-0.01%
2019/09/11	9	53.02	5	52.30	52.30	4	8,823	0.05%
2019/09/10	3	53.30	0	0.00	53.30	3	8,828	0.03%
2019/09/09	2	53.20	5	53.32	53.30	-3	8,780	-0.03%
2019/09/06	6	52.57	3	52.50	52.40	3	8,627	0.03%
2019/09/05	4	52.38	5	52.48	52.40	-1	8,571	-0.01%
2019/09/03	2	51.05	0	0.00	51.30	2	8,423	0.02%
2019/09/02	0	0.00	3	51.17	51.40	-3	8,407	-0.04%
2019/08/30	7	52.63	4	52.45	52.80	3	8,226	0.04%
2019/08/29	4	53.30	1	52.60	52.60	3	8,179	0.04%
2019/08/28	0	0.00	6	52.90	53.00	-6	8,140	-0.07%
2019/08/27	15	52.97	0	0.00	52.20	15	8,115	0.18%
2019/08/26	6	53.23	3	53.37	52.70	3	8,061	0.04%
2019/08/23	7	52.89	0	0.00	53.00	7	7,872	0.09%
2019/08/22	0	0.00	7.2	53.13	53.30	-7.2	7,829	-0.09%
2019/08/21	6	53.12	23	53.61	53.10	-17	7,731	-0.22%
2019/08/20	10	51.70	26	52.51	52.80	-16	7,524	-0.21%
2019/08/19	13	50.03	10	50.63	50.80	3	7,070	0.04%
2019/08/16	6	47.05	7	48.76	49.60	-1	6,718	-0.01%
2019/08/15	5	47.00	1	46.80	46.30	4	6,506	0.06%
2019/08/14	3	49.10	3	49.75	48.20	0	6,395	0.00%
2019/08/13	2	49.85	4	49.40	49.40	-2	6,243	-0.03%
2019/08/12	7	48.27	19.1	49.64	49.45	-12.1	6,127	-0.20%
2019/08/08	1	47.20	1	47.10	46.80	0	5,960	0.00%
2019/08/07	0	0.00	1	46.00	46.20	-1	5,917	-0.02%
2019/08/06	10	45.27	0	0.00	46.50	10	5,914	0.17%
2019/08/05	0	0.00	3	45.13	45.60	-3	5,859	-0.05%
2019/08/02	1	45.70	2	46.10	45.20	-1	5,864	-0.02%
2019/08/01	2	46.13	1	45.70	45.55	1	5,812	0.02%
2019/07/31	1	46.50	1	46.90	46.80	0	5,744	0.00%
2019/07/30	3	47.58	0	0.00	47.30	3	5,716	0.05%
2019/07/29	2	48.08	2	48.40	48.30	0	5,732	0.00%
2019/07/25	4	49.11	0	0.00	48.75	4	5,664	0.07%
2019/07/24	1	49.30	0	0.00	48.90	1	5,604	0.02%
2019/07/23	3	48.95	2	48.93	49.00	1	5,588	0.02%
2019/07/22	1	48.30	2	48.25	48.35	-1	5,537	-0.02%
2019/07/19	6	48.18	1	47.95	48.20	5	5,577	0.09%
2019/07/18	2	48.23	4	48.08	48.05	-2	5,493	-0.04%
2019/07/17	1	48.70	1	48.65	48.90	0	5,448	0.00%
2019/07/16	16	49.39	0	0.00	48.80	16	5,380	0.30%
2019/07/15	12	49.93	6	50.70	49.90	6	5,272	0.11%
2019/07/12	1	53.80	6	53.45	53.50	-5	5,095	-0.10%
2019/07/11	7	52.93	0	0.00	52.80	7	5,063	0.14%
2019/07/10	0	0.00	1	53.20	52.50	-1	5,002	-0.02%
2019/07/09	35	53.05	10	53.00	52.30	25	4,972	0.50%
2019/07/08	1	55.20	17	54.90	54.80	-16	4,894	-0.33%
2019/07/05	5	55.00	0	0.00	54.70	5	4,867	0.10%
2019/07/04	12	54.80	10	56.05	54.60	2	4,792	0.04%
2019/07/03	17	53.69	0	0.00	54.40	17	4,751	0.36%
2019/07/02	16	53.51	13	54.17	54.20	3	4,750	0.06%
2019/07/01	6	53.83	2	53.55	53.80	4	4,823	0.08%
2019/06/28	6	52.30	6	52.70	53.20	0	4,739	0.00%
2019/06/27	5	52.80	38	52.38	53.40	-33	4,581	-0.72%
2019/06/26	2	50.00	1	49.80	50.00	1	4,170	0.02%
2019/06/25	0	0.00	5	48.40	47.75	-5	3,984	-0.13%
2019/06/24	7	46.45	8	46.56	46.90	-1	3,885	-0.03%
2019/06/21	3	47.35	0	0.00	46.40	3	3,819	0.08%
2019/06/20	2	47.60	0	0.00	47.50	2	3,768	0.05%
2019/06/19	7	48.24	11	48.26	48.50	-4	3,870	-0.10%
2019/06/18	1	46.85	2	47.05	47.05	-1	4,005	-0.02%
2019/06/17	1	45.25	0	0.00	44.80	1	3,948	0.03%
2019/06/14	0	0.00	2	45.15	45.25	-2	4,037	-0.05%
2019/06/13	12	44.95	0	0.00	44.55	12	4,114	0.29%
2019/06/12	0	0.00	8	44.30	44.45	-8	4,140	-0.19%
2019/06/11	13	44.84	0	0.00	44.45	13	4,158	0.31%
2019/06/05	0	0.00	1	44.90	44.85	-1	4,237	-0.02%
2019/06/04	1	44.85	0	0.00	44.90	1	4,282	0.02%
2019/05/31	2	44.75	2	45.30	45.75	0	4,431	0.00%
2019/05/29	5	45.45	0	0.00	44.40	5	4,598	0.11%
2019/05/28	2	45.78	6	46.13	45.35	-4	4,723	-0.08%
2019/05/27	2	45.28	0	0.00	45.35	2	5,070	0.04%
2019/05/24	1	43.95	3	44.48	44.50	-2	5,182	-0.04%
2019/05/23	1	44.00	6	43.98	43.90	-5	5,306	-0.09%
2019/05/22	1	45.10	0	0.00	44.90	1	5,607	0.02%
2019/05/20	1	44.75	0	0.00	44.75	1	5,978	0.02%
2019/05/17	1	46.00	1	45.70	44.90	0	6,113	0.00%
2019/05/16	2	46.03	1	46.40	44.95	1	6,412	0.02%
2019/05/15	2	47.23	4	47.28	46.80	-2	6,446	-0.03%
2019/05/14	1	45.70	18	45.96	47.90	-17	6,556	-0.26%
2019/05/13	4	46.80	1	47.10	46.50	3	6,653	0.05%
2019/05/10	3	46.37	0	0.00	46.35	3	6,686	0.04%
2019/05/09	2	47.58	2	47.65	47.20	0	6,687	0.00%
2019/05/08	0	0.00	2	48.55	48.55	-2	6,683	-0.03%
2019/05/07	0	0.00	2	48.80	49.00	-2	6,734	-0.03%
2019/05/06	2	48.78	2	48.58	48.05	0	6,786	0.00%
2019/04/30	2	49.65	2	49.60	49.65	0	6,962	0.00%
2019/04/29	2	49.63	28	50.94	49.60	-26	6,982	-0.37%
2019/04/26	1	51.10	0	0.00	50.80	1	6,989	0.01%
2019/04/25	2	52.15	1	51.30	51.30	1	7,103	0.01%
2019/04/24	2	52.20	2	52.20	52.80	0	7,086	0.00%
2019/04/23	1	51.30	0	0.00	51.20	1	7,089	0.01%
2019/04/19	1	51.40	0	0.00	51.50	1	7,234	0.01%
2019/04/18	0	0.00	2	51.85	51.20	-2	7,282	-0.03%
2019/04/16	1	50.60	1.1	51.15	51.90	-0.1	7,450	0.00%
2019/04/15	1	49.90	0	0.00	50.50	1	7,540	0.01%
2019/04/12	1	50.10	0	0.00	49.90	1	7,649	0.01%
2019/04/11	1	51.00	13	50.57	50.80	-12	7,721	-0.16%
2019/04/10	2	51.40	2	51.40	51.00	0	7,800	0.00%
2019/04/09	5	52.18	2	52.10	52.30	3	7,968	0.04%
2019/04/08	3	51.27	0	0.00	51.40	3	8,215	0.04%
2019/04/03	32	51.51	40.5	51.24	51.20	-8.5	8,665	-0.10%
2019/04/02	0	0.00	23	49.57	49.80	-23	9,014	-0.26%
2019/04/01	1	49.95	0	0.00	49.30	1	9,380	0.01%
2019/03/29	1	49.15	0	0.00	49.10	1	9,440	0.01%
2019/03/28	11	48.78	1	49.00	49.05	10	9,726	0.10%
2019/03/27	1	49.00	0.2	49.05	49.00	0.8	9,779	0.01%
2019/03/26	0	0.00	5	49.50	49.30	-5	9,742	-0.05%
2019/03/25	4	49.11	5	49.08	49.15	-1	9,760	-0.01%
2019/03/22	13	50.97	17	50.61	50.50	-4	9,734	-0.04%
2019/03/21	13	48.66	23	49.69	50.50	-10	9,659	-0.10%
2019/03/20	3	48.10	0	0.00	48.00	3	9,503	0.03%
2019/03/19	13	47.76	12	47.92	48.00	1	9,530	0.01%
2019/03/18	10	46.56	1	46.90	47.40	9	9,614	0.09%
2019/03/15	5	46.05	1	45.90	45.65	4	9,592	0.04%
2019/03/14	12	46.56	0	0.00	45.95	12	9,587	0.13%
2019/03/13	0	46.35	4	46.36	46.25	-4	9,640	-0.04%
2019/03/12	2	46.85	45	46.52	46.65	-43	9,668	-0.44%
2019/03/11	0	0.00	1	46.35	46.65	-1	9,782	-0.01%
2019/03/08	1	46.15	0	0.00	46.35	1	9,850	0.01%
2019/03/07	1	46.80	0	0.00	46.70	1	9,953	0.01%
2019/03/06	2	47.40	0	0.00	47.75	2	10,031	0.02%
2019/03/05	16	48.57	14	48.01	47.75	2	10,119	0.02%
2019/03/04	7	48.71	2	48.80	48.90	5	10,064	0.05%
2019/02/27	10	48.29	12	47.80	47.90	-2	10,060	-0.02%
2019/02/26	10	47.39	21	48.37	47.70	-11	9,914	-0.11%
2019/02/25	0	0.00	29	45.77	46.10	-29	9,622	-0.30%
2019/02/22	23	45.60	15	45.73	45.60	8	9,614	0.08%
2019/02/21	15	46.42	36	46.35	45.50	-21	9,562	-0.22%
2019/02/20	21	45.49	38	45.38	46.00	-17	9,284	-0.18%
2019/02/19	7	44.76	34	44.86	44.80	-27	9,157	-0.29%
2019/02/18	23	44.57	23	44.57	44.65	0	9,236	0.00%
2019/02/15	24	43.99	33	43.98	44.00	-9	9,092	-0.10%
2019/02/14	9	42.84	24	42.86	42.95	-15	8,790	-0.17%
2019/02/13	51	42.17	8	42.44	42.90	43	8,705	0.49%
2019/02/12	12	41.96	13	41.64	41.70	-1	8,571	-0.01%
2019/02/11	3	40.60	3	40.40	40.75	0	8,450	0.00%
2019/01/29	30	40.00	3	40.05	40.25	27	8,408	0.32%
2019/01/28	1.1	40.35	1	40.35	40.30	0.1	8,391	0.00%
2019/01/25	4	40.13	6	40.28	40.00	-2	8,403	-0.02%
2019/01/24	46	40.31	37	40.03	39.95	9	8,410	0.11%
2019/01/23	7	40.01	2	40.35	40.80	5	8,328	0.06%
2019/01/22	0.1	39.85	0	0.00	39.85	0.1	8,344	0.00%
2019/01/21	0.1	40.25	1	40.35	40.40	-0.9	8,351	-0.01%
2019/01/18	21	40.30	0	0.00	39.80	21	8,403	0.25%
2019/01/17	5	40.36	32	40.67	39.85	-27	8,447	-0.32%
2019/01/16	6	39.75	0	0.00	39.70	6	8,393	0.07%
2019/01/15	10	39.30	10	39.25	39.80	0	8,382	0.00%
2019/01/11	12	39.88	0	0.00	39.50	12	8,398	0.14%
2019/01/10	50	39.87	0	0.00	40.15	50	8,360	0.60%
2019/01/09	50	40.26	0	0.00	39.80	50	8,352	0.60%
2019/01/08	5	41.05	1	41.05	40.85	4	8,174	0.05%
2019/01/07	5	40.30	6	41.02	41.15	-1	8,064	-0.01%
2019/01/04	1	38.25	1	38.85	39.20	0	7,973	0.00%
2019/01/03	3	39.00	0	0.00	38.65	3	7,928	0.04%
2018/12/28	5	40.21	1	39.75	40.20	4	7,801	0.05%
2018/12/27	20	42.25	16	41.72	40.45	4	7,688	0.05%
2018/12/26	56	43.51	56	41.57	41.30	0	7,361	0.00%
2018/12/25	101	43.69	104	44.65	44.90	-3	6,817	-0.04%	大買/大賣/
2018/12/24	28	41.56	33	43.34	43.55	-5	6,266	-0.08%
2018/12/22	8	40.03	9	39.82	39.70	-1	5,869	-0.02%
2018/12/21	7	39.17	14	39.83	38.75	-7	5,801	-0.12%
2018/12/19	1	38.50	0	0.00	38.10	1	5,469	0.02%
2018/12/18	2	37.40	0	0.00	37.85	2	5,439	0.04%
2018/12/17	4.1	37.86	0	0.00	37.75	4.1	5,397	0.08%
2018/12/14	7	38.12	23	38.08	38.15	-16	5,426	-0.29%
2018/12/13	6	39.38	3	38.85	38.70	3	5,354	0.06%
2018/12/12	9	39.13	1	39.35	39.05	8	5,307	0.15%
2018/12/11	20	39.19	11	39.50	39.00	9	5,259	0.17%
2018/12/10	1	40.00	10	40.08	40.80	-9	5,168	-0.17%
2018/12/07	1	39.90	0	0.00	40.05	1	5,145	0.02%
2018/12/06	12	39.93	5	39.60	39.20	7	5,147	0.14%
2018/12/05	0	0.00	1	41.20	40.95	-1	5,118	-0.02%
2018/12/04	1	41.50	1	41.80	41.70	0	5,152	0.00%
2018/12/03	0	0.00	1	40.00	41.10	-1	5,077	-0.02%
2018/11/30	7	38.64	47	38.89	38.85	-40	4,964	-0.81%
2018/11/29	20	39.58	21	39.64	38.60	-1	4,884	-0.02%
2018/11/28	16	37.89	19	38.51	39.40	-3	4,733	-0.06%
2018/11/27	48	37.40	0	0.00	37.15	48	4,594	1.04%
2018/11/26	5	37.25	48	37.78	37.90	-43	4,559	-0.94%
2018/11/23	3	38.07	2	38.00	38.05	1	4,609	0.02%
2018/11/22	10	38.01	13	38.07	38.00	-3	4,684	-0.06%
2018/11/21	15	36.80	1	37.10	37.05	14	4,700	0.30%
2018/11/20	10	38.25	2	38.28	38.25	8	4,633	0.17%
2018/11/19	8	38.78	2	38.83	39.20	6	4,569	0.13%
2018/11/16	22	37.41	5	38.45	38.50	17	4,576	0.37%
2018/11/15	21	38.10	14	38.33	38.30	7	4,481	0.16%
2018/11/14	2	40.75	0	0.00	40.20	2	4,495	0.04%
2018/11/13	6	39.96	4	39.68	40.40	2	4,610	0.04%
2018/11/12	5	41.73	0	0.00	41.45	5	4,841	0.10%
2018/11/09	2	41.50	0	0.00	41.55	2	4,917	0.04%
2018/11/08	4	41.75	1	42.90	41.30	3	5,188	0.06%
2018/11/07	2.1	42.05	0	0.00	42.00	2.1	5,234	0.04%
2018/11/06	1	41.05	1	40.95	41.05	0	5,294	0.00%
2018/11/02	0	0.00	2	42.50	42.05	-2	5,347	-0.04%
2018/11/01	2	42.25	0	0.00	42.50	2	5,348	0.04%
2018/10/30	3	38.53	1	39.00	39.00	2	5,361	0.04%
2018/10/26	1	39.90	0	0.00	40.20	1	5,447	0.02%
2018/10/25	0	0.00	3	37.50	39.00	-3	5,461	-0.05%
2018/10/22	2	39.55	0	0.00	39.45	2	5,610	0.04%
2018/10/18	1	40.55	1	41.25	40.65	0	6,136	0.00%
2018/10/17	2	41.48	0	0.00	40.65	2	6,369	0.03%
2018/10/16	0	0.00	10	42.35	41.70	-10	6,429	-0.16%
2018/10/15	1	42.00	0	0.00	41.75	1	6,534	0.02%
2018/10/12	0	0.00	2	41.18	42.50	-2	6,653	-0.03%
2018/10/11	1	41.80	0	0.00	41.70	1	6,817	0.01%
2018/10/08	0.1	47.60	2	47.50	47.60	-2	6,735	-0.03%
2018/10/05	1	45.60	4	46.14	46.15	-3	6,728	-0.04%
2018/10/04	1	48.00	0	0.00	47.95	1	6,706	0.01%
2018/10/02	1	49.00	1	48.85	48.80	0	6,824	0.00%
2018/10/01	0	0.00	3	48.98	49.20	-3	6,911	-0.04%
2018/09/28	1	47.80	0	0.00	48.20	1	6,966	0.01%
2018/09/27	2	48.05	1	48.00	48.00	1	7,092	0.01%
2018/09/26	1	48.25	0	0.00	48.20	1	7,165	0.01%
2018/09/25	2	48.55	0	0.00	49.00	2	7,155	0.03%
2018/09/21	1	48.60	20	48.85	48.60	-19	7,166	-0.27%
2018/09/20	3	48.83	0	0.00	48.60	3	7,211	0.04%
2018/09/19	0	0.00	10	50.50	49.90	-10	7,207	-0.14%
2018/09/18	2	50.40	0	0.00	50.00	2	7,229	0.03%
2018/09/17	3	51.27	1	51.50	51.60	2	7,234	0.03%
2018/09/14	0	0.00	3	50.27	51.90	-3	7,293	-0.04%
2018/09/13	3	48.72	2	48.90	48.60	1	7,376	0.01%
2018/09/12	2	49.50	0	0.00	49.20	2	7,430	0.03%
2018/09/11	0.5	50.30	13	49.95	50.10	-12.5	7,486	-0.17%
2018/09/10	1	49.30	0	0.00	48.95	1	7,595	0.01%
2018/09/07	3	50.62	1	51.40	49.70	2	7,645	0.03%
2018/09/06	1	52.20	0	0.00	51.70	1	7,630	0.01%
2018/09/04	3	52.50	0	0.00	52.30	3	7,692	0.04%
2018/08/31	1	52.00	4	52.13	52.40	-3	7,971	-0.04%
2018/08/30	5	51.72	1	52.00	51.30	4	8,074	0.05%
2018/08/29	4	53.60	0	0.00	53.00	4	8,043	0.05%
2018/08/28	23	53.94	5	54.26	53.70	18	8,093	0.22%
2018/08/27	0.1	52.80	1	52.30	52.80	-1	8,079	-0.01%
2018/08/24	1	51.40	3	51.40	51.50	-2	8,111	-0.02%
2018/08/23	21	51.58	23	51.77	51.90	-2	8,243	-0.02%
2018/08/22	2.4	51.49	1	51.40	51.30	1.4	8,319	0.02%
2018/08/21	2	51.25	3	51.50	52.00	-1	8,311	-0.01%
2018/08/20	8	49.14	4	49.14	49.00	4	8,274	0.05%
2018/08/17	22	51.16	8	50.99	50.30	14	8,296	0.17%
2018/08/16	2	53.25	0	0.00	53.20	2	8,213	0.02%
2018/08/15	3	55.83	5	57.32	54.40	-2	8,285	-0.02%
2018/08/14	0	0.00	2	56.60	56.40	-2	8,167	-0.02%
2018/08/13	4	54.95	1	55.10	54.80	3	8,390	0.04%
2018/08/10	3	57.70	0	0.00	57.20	3	8,745	0.03%
2018/08/09	3	57.20	1	57.40	57.10	2	9,040	0.02%
2018/08/08	0	57.70	1	58.60	57.40	-1	9,330	-0.01%
2018/08/07	2	57.40	1	57.70	57.60	1	9,430	0.01%
2018/08/06	0	0.00	1	58.20	58.20	-1	9,564	-0.01%
2018/08/03	3	58.97	0	0.00	58.90	3	9,636	0.03%
2018/08/02	5	59.64	0	0.00	58.80	5	9,871	0.05%
2018/08/01	1	62.20	2	62.10	61.40	-1	9,899	-0.01%
2018/07/31	1	60.80	10	60.42	61.40	-9	9,873	-0.09%
2018/07/30	9	60.54	6	61.20	60.30	3	9,961	0.03%
2018/07/27	24	62.95	2	62.75	62.70	22	9,989	0.22%
2018/07/26	17	64.71	5	63.56	63.40	12	9,945	0.12%
2018/07/25	7	66.20	13	66.22	66.30	-6	9,752	-0.06%
2018/07/24	3	62.23	8	61.83	62.40	-5	9,346	-0.05%
2018/07/23	6	57.92	1	58.70	57.70	5	9,108	0.05%
2018/07/20	1	58.30	0	0.00	58.00	1	9,078	0.01%
2018/07/19	1	61.40	6	60.75	61.10	-5	8,995	-0.06%
2018/07/18	3	62.37	11	62.55	62.80	-8	8,980	-0.09%
2018/07/17	2	58.95	0	0.00	59.50	2	8,875	0.02%
2018/07/16	6	59.73	3	59.73	59.60	3	8,989	0.03%
2018/07/13	6	59.10	6	59.25	59.20	0	9,048	0.00%
2018/07/12	1	58.60	1	58.50	58.20	0	9,086	0.00%
2018/07/11	7	62.66	1	62.80	62.60	6	9,133	0.07%
2018/07/10	2	62.30	2	62.90	62.70	0	9,174	0.00%
2018/07/09	5	61.76	21	61.93	61.60	-16	9,201	-0.17%
2018/07/06	11	63.99	2	64.60	64.20	9	9,259	0.10%
2018/07/05	30	64.77	1	65.30	63.70	29	9,486	0.31%
2018/07/04	2	66.60	2	67.25	67.70	0	9,449	0.00%
2018/07/03	2	65.95	1	65.00	65.00	1	9,552	0.01%
2018/07/02	3	67.50	1	67.20	66.30	2	9,586	0.02%
2018/06/29	1	67.20	11	66.91	67.40	-10	9,666	-0.10%
2018/06/28	6	66.52	1	66.70	65.30	5	9,593	0.05%
2018/06/27	2	68.30	2	68.80	68.20	0	9,591	0.00%
2018/06/26	4	66.98	0	0.00	68.00	4	9,593	0.04%
2018/06/25	1	67.20	2	68.50	67.90	-1	9,618	-0.01%
2018/06/22	6	68.05	7	68.26	67.50	-1	9,587	-0.01%
2018/06/21	13	73.21	4	72.70	71.60	9	9,489	0.09%
2018/06/20	5	73.54	0	0.00	73.60	5	9,533	0.05%
2018/06/19	0	0.00	2	74.70	76.50	-2	9,505	-0.02%
2018/06/15	14	74.46	1	74.80	73.90	13	9,390	0.14%
2018/06/14	1	77.20	2	77.55	75.10	-1	9,317	-0.01%
2018/06/13	7	77.06	15	76.69	76.60	-8	9,411	-0.09%
2018/06/12	2	76.50	6	77.00	77.20	-4	9,510	-0.04%
2018/06/11	12	78.00	2	76.80	77.50	10	9,498	0.11%
2018/06/08	14	75.26	0	0.00	74.50	14	9,390	0.15%
2018/06/07	1	74.80	1	76.60	74.30	0	9,394	0.00%
2018/06/06	1	76.50	0	0.00	76.40	1	9,451	0.01%
2018/06/05	6	77.53	3	77.57	76.20	3	9,464	0.03%
2018/06/04	13	79.08	0	0.00	78.80	13	9,714	0.13%
2018/06/01	0	0.00	12	80.50	79.90	-12	9,873	-0.12%
2018/05/31	6	81.15	5	79.36	79.10	1	9,878	0.01%
2018/05/30	10	79.00	0	0.00	78.60	10	9,870	0.10%
2018/05/29	0	0.00	1	81.20	80.80	-1	9,810	-0.01%
2018/05/28	3	82.30	2	81.70	82.20	1	9,801	0.01%
2018/05/25	8	85.31	1	86.60	83.50	7	9,755	0.07%
2018/05/24	15	86.21	9	86.02	86.40	6	9,690	0.06%
2018/05/23	7	88.80	9	87.81	87.50	-2	9,635	-0.02%
2018/05/22	5	87.46	9	86.99	88.80	-4	9,591	-0.04%
2018/05/21	18	87.01	10	87.74	86.30	8	9,635	0.08%
2018/05/18	2	83.10	13	84.28	85.20	-11	9,483	-0.12%
2018/05/17	12	78.95	13	79.93	80.60	-1	9,237	-0.01%
2018/05/16	23	78.46	6	80.00	75.60	17	9,016	0.19%
2018/05/15	0	0.00	1.5	78.56	79.10	-1.5	8,824	-0.02%
2018/05/14	7	75.14	9	76.71	77.50	-2	8,869	-0.02%
2018/05/11	4	74.70	5	75.20	75.90	-1	8,772	-0.01%
2018/05/10	8	76.10	17	75.87	76.00	-9	8,738	-0.10%
2018/05/09	0	0.00	2	71.95	71.90	-2	8,561	-0.02%
2018/05/08	1	70.20	0	0.00	69.60	1	8,500	0.01%
2018/05/07	0	0.00	3	70.77	71.60	-3	8,561	-0.04%
2018/05/04	0	0.00	8	68.53	69.30	-8	8,656	-0.09%
2018/05/03	1	66.80	7	66.67	66.30	-6	8,631	-0.07%
2018/04/30	1	63.30	1	64.20	65.40	0	9,013	0.00%
2018/04/27	4	63.98	0	0.00	63.90	4	9,098	0.04%
2018/04/26	0	0.00	1	64.00	63.50	-1	9,209	-0.01%
2018/04/25	2	64.25	0	0.00	64.50	2	9,162	0.02%
2018/04/24	0	0.00	8	64.59	65.90	-8	9,217	-0.09%
2018/04/23	4	64.40	4	64.75	65.40	0	9,242	0.00%
2018/04/20	30	64.99	14	64.73	64.50	16	9,316	0.17%
2018/04/19	5	67.80	5	67.70	67.10	0	9,236	0.00%
2018/04/18	2	67.15	2	67.00	67.00	0	9,337	0.00%
2018/04/17	5	65.20	4	66.13	65.80	1	9,534	0.01%
2018/04/16	9	67.54	4	67.23	66.70	5	9,561	0.05%
2018/04/13	4	70.40	1	70.80	69.50	3	9,646	0.03%
2018/04/12	11	70.90	1	70.90	71.20	10	9,783	0.10%
2018/04/11	0	0.00	9	72.58	73.20	-9	9,756	-0.09%
2018/04/10	1	69.00	3	68.10	67.80	-2	9,676	-0.02%
2018/04/09	4	71.90	25	72.15	70.00	-21	9,651	-0.22%
2018/04/03	24	68.90	3	68.93	68.50	21	9,496	0.22%
2018/04/02	6	68.35	5	68.86	67.70	1	9,481	0.01%
2018/03/30	1	66.60	0	0.00	66.10	1	9,371	0.01%
2018/03/29	0	0.00	1	67.90	67.90	-1	9,346	-0.01%
2018/03/28	1	67.10	3	67.33	66.80	-2	9,330	-0.02%
2018/03/27	1	68.50	1	67.90	67.60	0	9,274	0.00%
2018/03/26	1	66.90	1	68.00	67.30	0	9,309	0.00%
2018/03/23	2	64.00	9	65.78	66.60	-7	9,455	-0.07%
2018/03/22	2	66.30	0	0.00	66.00	2	9,397	0.02%
2018/03/21	4	66.75	1	66.70	66.70	3	9,471	0.03%
2018/03/19	6	67.68	1	66.90	66.90	5	9,804	0.05%
2018/03/16	5	66.48	0.7	68.70	69.10	4.3	9,671	0.04%
2018/03/15	0	0.00	3	67.77	67.70	-3	9,560	-0.03%
2018/03/14	2	66.80	4	66.65	66.30	-2	9,556	-0.02%
2018/03/13	3	67.10	1	66.30	66.30	2	9,590	0.02%
2018/03/12	9	67.03	1	67.80	66.60	8	9,519	0.08%
2018/03/09	5	70.18	2	69.90	69.40	3	9,414	0.03%
2018/03/08	7	74.11	9	74.60	72.40	-2	9,334	-0.02%
2018/03/07	0	0.00	45	71.01	72.70	-45	8,991	-0.50%
2018/03/06	2	69.65	1	71.40	69.30	1	8,905	0.01%
2018/03/05	2	69.60	11	69.22	69.90	-9	8,961	-0.10%
2018/03/02	5	68.66	4	69.15	68.10	1	8,984	0.01%
2018/03/01	0	0.00	2	70.00	70.80	-2	9,006	-0.02%
2018/02/27	2	71.05	2	71.40	70.30	0	8,924	0.00%
2018/02/26	2	73.40	2	73.25	72.60	0	8,835	0.00%
2018/02/23	2	72.55	2	73.55	72.10	0	8,758	0.00%
2018/02/22	10	72.62	7	72.60	72.50	3	8,743	0.03%
2018/02/21	5	73.46	12	73.09	74.10	-7	8,709	-0.08%
2018/02/12	3	67.30	0	0.00	67.40	3	8,591	0.03%
2018/02/09	46	67.87	4	67.40	66.30	42	8,509	0.49%
2018/02/08	0	0.00	5	67.82	67.00	-5	8,355	-0.06%
2018/02/07	5	67.36	2	68.95	66.00	3	8,327	0.04%
2018/02/06	3	63.43	30	64.39	64.70	-27	8,225	-0.33%
2018/02/05	9	69.89	2	70.60	69.00	7	8,162	0.09%
2018/02/02	30	73.74	4	73.40	74.40	26	8,218	0.32%
2018/02/01	5	73.18	2.1	72.53	71.70	3	8,375	0.04%
2018/01/31	3	72.97	0	0.00	72.70	3	8,392	0.04%
2018/01/30	0	0.00	2	73.35	74.20	-2	8,342	-0.02%
2018/01/29	18	75.28	45	74.57	75.00	-27	8,311	-0.32%
2018/01/26	5	71.84	0	0.00	70.40	5	8,146	0.06%
2018/01/25	2	72.25	6.9	71.62	72.80	-4.9	8,089	-0.06%
2018/01/24	7	71.74	5	70.64	70.30	2	8,017	0.02%
2018/01/23	31	67.25	6	68.05	67.00	25	7,896	0.32%
2018/01/22	0	0.00	4.2	66.57	67.30	-4.2	7,883	-0.05%
2018/01/19	1	64.40	22	65.06	65.00	-21	7,927	-0.26%
2018/01/18	0	0.00	40	64.90	64.20	-40	7,966	-0.50%
2018/01/17	46	63.80	4	64.03	65.20	42	8,030	0.52%
2018/01/16	27	64.52	6	64.97	63.00	21	8,226	0.26%
2018/01/15	4	64.68	0	0.00	63.30	4	8,247	0.05%
2018/01/12	12	66.26	7	65.56	65.60	5	8,190	0.06%
2018/01/11	0	0.00	31.7	66.35	68.00	-31.7	8,023	-0.40%
2018/01/10	4	61.95	3	62.70	61.90	1	7,768	0.01%
2018/01/09	7	62.26	17	62.01	61.50	-10	7,634	-0.13%
2018/01/08	1	61.30	6	60.33	61.00	-5	7,466	-0.07%
2018/01/05	9	58.44	2	57.30	58.20	7	7,233	0.10%
2018/01/04	3	58.63	31	57.79	59.20	-28	7,106	-0.39%
2018/01/03	2	55.10	1	55.00	55.30	1	6,888	0.01%