技嘉 (2376)-元大-大益券商分點個股進出

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
1770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-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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	0	0.00	5.2	301.98	301.00	-5.2	20,774	-0.02%
2024/04/26	10	296.95	10.4	299.02	295.50	-0.4	21,500	0.00%
2024/04/25	6.5	290.11	3	292.33	290.50	3.5	21,841	0.02%
2024/04/24	2.2	291.40	22.1	294.57	299.50	-19.9	21,890	-0.09%
2024/04/23	6.3	281.54	0.3	282.78	281.00	6	21,915	0.03%
2024/04/22	14.4	283.20	1	285.50	282.50	13.4	21,890	0.06%
2024/04/19	8.4	292.96	13.3	289.60	292.50	-4.9	21,857	-0.02%
2024/04/18	0.4	305.37	3.5	304.07	302.00	-3.1	21,884	-0.01%
2024/04/17	1.9	306.00	2.2	306.82	308.00	-0.2	22,149	0.00%
2024/04/16	1	303.93	18.3	304.53	302.00	-17.3	22,111	-0.08%
2024/04/15	17.3	306.05	2	311.96	302.00	15.3	22,218	0.07%
2024/04/12	7.6	321.17	4.2	327.32	318.00	3.4	22,071	0.02%
2024/04/11	8.5	319.21	4	322.63	320.50	4.5	22,015	0.02%
2024/04/10	37.6	334.19	16	334.09	320.00	21.6	21,964	0.10%
2024/04/09	25.8	338.60	26.2	339.48	335.00	-0.4	21,664	0.00%
2024/04/08	18	335.11	40	332.19	340.00	-22.1	21,721	-0.10%
2024/04/03	10.4	314.18	43.5	314.60	317.50	-33.1	21,494	-0.15%
2024/04/02	6.9	316.69	2.1	318.93	317.00	4.8	21,370	0.02%
2024/04/01	5.2	317.67	9.8	318.80	318.50	-4.6	21,222	-0.02%
2024/03/29	36.1	317.68	56.3	319.41	316.00	-20.3	21,146	-0.10%
2024/03/28	13.8	310.11	6.2	309.40	313.00	7.5	20,885	0.04%
2024/03/27	17.5	305.43	10.2	308.63	310.00	7.3	20,888	0.04%
2024/03/26	15.4	305.28	2.2	306.85	304.50	13.2	20,952	0.06%
2024/03/25	21.4	307.53	19	307.96	306.00	2.4	20,978	0.01%
2024/03/22	38.6	301.33	23.4	300.22	303.00	15.2	21,011	0.07%
2024/03/21	22	292.39	6	293.17	291.00	16	20,568	0.08%
2024/03/20	38.7	299.25	12.6	300.28	295.00	26.2	20,540	0.13%
2024/03/19	8.4	307.68	3	308.35	305.00	5.3	20,591	0.03%
2024/03/18	9.4	308.97	6	308.75	310.50	3.4	20,605	0.02%
2024/03/15	35.1	312.82	31	315.97	313.00	4.1	20,670	0.02%
2024/03/14	8.2	321.77	7.1	322.46	317.50	1.1	20,584	0.01%
2024/03/13	23.4	335.39	11.1	336.88	328.00	12.3	20,968	0.06%
2024/03/12	26.2	356.34	3	359.17	355.00	23.2	20,947	0.11%
2024/03/11	34	363.15	33.3	366.84	360.00	0.7	21,071	0.00%
2024/03/08	47.3	365.80	53.2	367.88	358.00	-6	20,879	-0.03%
2024/03/07	9.5	360.32	12	361.83	359.00	-2.5	20,680	-0.01%
2024/03/06	8.6	365.20	25.7	364.10	362.50	-17.1	20,673	-0.08%
2024/03/05	11	361.91	8.3	363.14	361.50	2.7	20,875	0.01%
2024/03/04	29	369.58	29.5	374.67	354.50	-0.5	20,978	0.00%
2024/03/01	27.1	355.60	48.4	357.36	361.00	-21.3	20,553	-0.10%
2024/02/29	27.3	338.95	21.2	341.13	345.00	6	20,268	0.03%
2024/02/27	14.7	334.24	7.1	331.14	334.00	7.6	20,072	0.04%
2024/02/26	24.8	337.96	15.4	335.74	335.00	9.4	20,034	0.05%
2024/02/23	14.5	346.41	16.1	353.27	342.50	-1.6	20,105	-0.01%
2024/02/22	36.8	354.20	17.1	361.95	347.00	19.7	20,284	0.10%
2024/02/21	21.2	349.43	17.1	347.59	347.50	4.1	19,874	0.02%
2024/02/20	25.6	360.22	13.9	355.53	357.00	11.7	19,790	0.06%
2024/02/19	28.1	371.37	24.1	374.00	366.50	4	19,592	0.02%
2024/02/16	55	381.43	42.9	381.09	381.00	12	19,637	0.06%
2024/02/15	40.2	365.44	37.5	367.45	370.50	2.7	19,260	0.01%
2024/02/05	18.3	338.07	19.7	340.15	337.00	-1.4	18,948	-0.01%
2024/02/02	25	331.94	48.8	332.04	333.00	-23.8	18,947	-0.13%
2024/02/01	18.3	307.43	17.6	306.57	313.50	0.7	18,987	0.00%
2024/01/31	31.5	305.48	27.9	307.63	309.00	3.6	19,098	0.02%
2024/01/30	44	303.99	51.8	305.28	305.00	-7.8	19,085	-0.04%
2024/01/29	20.2	290.97	25.3	292.02	295.00	-5.1	19,111	-0.03%
2024/01/26	23.3	286.29	18	285.28	284.00	5.2	19,311	0.03%
2024/01/25	26	293.40	20	295.07	292.00	6	19,532	0.03%
2024/01/24	12	294.42	8.3	294.01	293.50	3.7	19,400	0.02%
2024/01/23	32.5	292.61	41.2	292.60	291.00	-8.7	19,559	-0.04%
2024/01/22	28.2	289.63	37.3	290.73	297.50	-9	19,345	-0.05%
2024/01/19	4.1	268.16	44	266.82	270.50	-39.8	18,793	-0.21%
2024/01/18	2.2	253.67	2	255.75	256.00	0.2	18,715	0.00%
2024/01/17	14.1	261.87	9.1	264.31	257.00	5	18,829	0.03%
2024/01/16	9	261.33	8.1	262.50	261.50	0.9	18,890	0.00%
2024/01/15	23.1	261.31	5.1	263.46	260.50	18	19,056	0.09%
2024/01/12	32.2	262.08	39.1	263.82	262.00	-7	19,319	-0.04%
2024/01/11	12	259.12	47.3	257.56	263.00	-35.2	19,423	-0.18%
2024/01/10	13	249.00	10.1	247.77	247.50	2.9	19,718	0.01%
2024/01/09	4.1	252.38	30.1	252.60	252.00	-26	19,960	-0.13%
2024/01/08	2	242.01	0	0.00	241.50	2	19,988	0.01%
2024/01/05	28	245.75	16.4	247.49	243.00	11.6	20,430	0.06%
2024/01/04	24	248.98	20	247.63	247.00	4	20,781	0.02%
2024/01/03	35.6	249.23	22.1	247.67	247.50	13.5	21,367	0.06%
2024/01/02	53.6	254.46	18	256.30	255.00	35.6	21,383	0.17%
2023/12/29	5.3	266.75	14	269.07	266.00	-8.7	21,203	-0.04%
2023/12/28	7	264.57	16.1	266.33	265.50	-9.1	21,225	-0.04%
2023/12/27	12.5	263.43	13.2	263.63	264.00	-0.7	21,380	0.00%
2023/12/26	10.1	262.80	3	263.83	264.00	7.1	21,804	0.03%
2023/12/25	5	262.50	10.1	263.44	263.50	-5.1	22,253	-0.02%
2023/12/22	7.1	261.06	3	263.98	259.00	4.1	22,547	0.02%
2023/12/21	11.1	255.84	14.1	260.77	262.00	-3	22,777	-0.01%
2023/12/20	16	262.78	29.3	261.82	261.50	-13.3	23,024	-0.06%
2023/12/19	10.2	257.56	11.4	257.73	260.00	-1.2	23,341	-0.01%
2023/12/18	22.1	254.75	26.4	256.41	255.50	-4.3	23,623	-0.02%
2023/12/15	18.7	256.09	32.1	258.57	254.00	-13.3	24,052	-0.06%
2023/12/14	21.2	255.84	67.3	257.62	257.50	-46.1	24,102	-0.19%
2023/12/13	23	251.89	2.1	251.82	250.00	20.9	24,239	0.09%
2023/12/12	37	251.62	12.1	253.34	250.50	24.9	24,357	0.10%
2023/12/11	22.1	255.08	13	255.35	251.50	9.1	24,544	0.04%
2023/12/08	107.9	264.87	85.1	265.82	258.50	22.8	24,567	0.09%	大買/
2023/12/07	36.2	254.84	58.7	255.05	259.50	-22.5	24,442	-0.09%
2023/12/06	9	240.56	44.3	241.04	243.50	-35.3	24,601	-0.14%
2023/12/05	13.1	229.25	1	229.00	228.50	12.1	24,768	0.05%
2023/12/04	20.4	237.82	2	239.75	236.00	18.4	25,017	0.07%
2023/12/01	29.3	246.60	5.1	247.49	246.00	24.2	25,087	0.10%
2023/11/30	21	248.90	36	247.60	250.00	-15	25,309	-0.06%
2023/11/29	28	243.05	47.4	243.29	243.50	-19.4	25,290	-0.08%
2023/11/28	13	233.65	12.2	234.58	235.00	0.8	25,443	0.00%
2023/11/27	1	230.00	0	0.00	230.00	1	26,463	0.00%
2023/11/24	7.2	234.40	0	234.00	232.00	7.2	26,978	0.03%
2023/11/22	26.6	235.38	13	234.88	233.50	13.6	27,809	0.05%
2023/11/21	24.1	241.12	27.5	242.45	244.00	-3.4	27,996	-0.01%
2023/11/20	6	231.09	3	233.00	233.00	3	28,514	0.01%
2023/11/17	7	232.56	8.2	231.31	230.50	-1.2	28,784	0.00%
2023/11/16	40.2	232.81	36	234.24	233.00	4.2	29,414	0.01%
2023/11/15	15.8	234.36	12	233.88	228.50	3.8	29,340	0.01%
2023/11/14	16	227.10	20	228.73	229.50	-4	29,350	-0.01%
2023/11/13	17.2	230.54	14	226.75	225.50	3.2	29,605	0.01%
2023/11/10	16.3	226.79	13	227.46	230.50	3.3	29,695	0.01%
2023/11/09	49.2	229.83	51.7	231.17	231.00	-2.5	29,822	-0.01%
2023/11/08	21.3	224.43	18	226.64	224.50	3.3	29,683	0.01%
2023/11/07	21.1	217.86	18	220.00	220.50	3.1	29,783	0.01%
2023/11/06	21.4	214.75	23.2	220.52	220.00	-1.7	30,121	-0.01%
2023/11/03	8.1	221.86	2	229.00	220.50	6.1	30,274	0.02%
2023/11/02	10	226.95	8	229.06	226.50	2	30,540	0.01%
2023/11/01	2	218.25	8	219.50	221.00	-6	30,490	-0.02%
2023/10/31	16.2	228.36	13	221.58	217.50	3.2	30,708	0.01%
2023/10/30	2	232.27	0	0.00	232.50	2	30,679	0.01%
2023/10/27	8.3	235.92	12	236.79	235.50	-3.7	30,856	-0.01%
2023/10/26	12.3	233.93	9.1	232.24	232.00	3.2	31,051	0.01%
2023/10/25	11	245.77	11	247.18	245.50	0	31,115	0.00%
2023/10/24	13	240.27	12.2	243.86	247.00	0.8	31,257	0.00%
2023/10/23	3	241.83	10	243.05	239.00	-7	31,608	-0.02%
2023/10/20	14	240.11	13	239.38	241.50	1	32,203	0.00%
2023/10/19	10.2	244.33	10	242.50	243.00	0.2	32,573	0.00%
2023/10/18	21.5	251.69	17	256.89	246.00	4.5	33,002	0.01%
2023/10/17	32.4	268.89	15	265.53	261.50	17.4	32,569	0.05%
2023/10/16	13	271.00	13.2	266.75	265.50	-0.2	32,685	0.00%
2023/10/13	31.9	273.28	8	270.25	271.00	23.9	33,080	0.07%
2023/10/12	13.1	284.88	24.2	285.32	284.50	-11.1	32,909	-0.03%
2023/10/11	23.5	289.30	11.1	300.53	274.00	12.4	33,130	0.04%
2023/10/06	13	290.00	19	291.45	289.50	-6	33,267	-0.02%
2023/10/05	19	288.87	11	287.27	288.00	8	33,634	0.02%
2023/10/04	5.1	283.53	5.1	287.00	287.50	0.1	33,823	0.00%
2023/10/03	26.1	290.59	24	290.88	290.00	2.1	34,036	0.01%
2023/10/02	19	295.97	34.3	292.64	290.00	-15.3	34,069	-0.04%
2023/09/28	64.1	288.03	60.1	284.19	281.50	4	33,874	0.01%
2023/09/27	33.5	281.23	31.3	281.48	284.50	2.1	33,745	0.01%
2023/09/26	10	278.75	18.3	280.75	275.50	-8.3	33,843	-0.02%
2023/09/25	52.4	274.35	41	276.88	274.50	11.4	33,822	0.03%
2023/09/22	35	266.64	22.6	272.35	279.00	12.4	33,668	0.04%
2023/09/21	23	260.22	35.2	268.07	268.50	-12.2	33,359	-0.04%
2023/09/20	12.1	264.30	23.7	259.82	263.50	-11.6	33,008	-0.04%
2023/09/19	11.2	256.29	6	256.75	253.50	5.2	32,760	0.02%
2023/09/18	9.6	260.65	2	265.50	260.00	7.6	32,765	0.02%
2023/09/15	8.2	276.30	2.2	274.21	271.50	6.1	32,493	0.02%
2023/09/14	29	276.41	20.4	278.57	278.00	8.6	32,446	0.03%
2023/09/13	12	269.96	6.2	269.87	267.50	5.8	32,186	0.02%
2023/09/12	49.3	274.77	46	273.89	270.50	3.3	32,289	0.01%
2023/09/11	24.5	284.51	8.3	291.09	279.50	16.3	32,135	0.05%
2023/09/08	22.3	315.02	8.4	311.89	307.50	13.9	31,678	0.04%
2023/09/07	16.1	309.56	12.5	311.83	314.50	3.6	31,645	0.01%
2023/09/06	11.3	309.35	2.1	309.10	306.50	9.2	31,971	0.03%
2023/09/05	6.4	310.97	13.2	310.19	311.00	-6.8	32,151	-0.02%
2023/09/04	12.3	320.61	14.2	318.67	316.00	-2	31,990	-0.01%
2023/09/01	17.4	334.99	9	333.44	323.00	8.4	32,027	0.03%
2023/08/31	10.2	346.17	6.2	345.12	341.00	4	31,778	0.01%
2023/08/30	30.5	366.01	26.7	366.05	354.00	3.8	31,011	0.01%
2023/08/29	9.1	354.62	13	354.46	354.00	-3.9	31,023	-0.01%
2023/08/28	11	343.29	7	343.93	345.00	4	30,750	0.01%
2023/08/25	6.3	346.62	6	344.92	342.50	0.3	30,385	0.00%
2023/08/24	44.5	356.28	43.9	357.76	354.00	0.6	30,075	0.00%
2023/08/23	6.2	333.42	5.2	330.25	334.50	1	29,494	0.00%
2023/08/22	10.1	333.66	18.3	336.31	335.50	-8.2	30,070	-0.03%
2023/08/21	2	311.99	2	314.00	310.50	0	29,770	0.00%
2023/08/18	8	313.87	11	311.68	312.00	-3	29,911	-0.01%
2023/08/17	13	331.15	10.1	332.86	331.00	2.9	29,649	0.01%
2023/08/16	14	319.32	15	321.40	334.50	-1	29,316	0.00%
2023/08/15	5	313.80	17	314.03	316.00	-12	29,189	-0.04%
2023/08/14	9.1	291.59	5	291.20	296.00	4.1	29,144	0.01%
2023/08/11	9	301.56	11.2	304.18	300.50	-2.2	29,103	-0.01%
2023/08/10	23.7	299.97	14	300.00	296.00	9.7	28,971	0.03%
2023/08/09	12.1	333.58	15.2	342.87	328.50	-3.1	28,392	-0.01%
2023/08/08	26.5	340.57	13.1	338.24	333.50	13.5	27,833	0.05%
2023/08/07	2	327.00	12.2	327.40	336.50	-10.2	27,317	-0.04%
2023/08/04	18	305.37	10.1	307.38	306.00	7.9	27,098	0.03%
2023/08/02	10.4	310.41	13	305.50	297.00	-2.6	26,783	-0.01%
2023/08/01	14.2	320.01	31.2	319.46	319.00	-17	26,423	-0.06%
2023/07/31	13.9	331.39	9.3	328.34	314.00	4.6	26,171	0.02%
2023/07/28	11	341.47	12.7	339.19	347.50	-1.7	25,871	-0.01%
2023/07/27	8.6	335.78	6.4	334.62	332.00	2.2	25,518	0.01%
2023/07/26	15.7	339.79	12.8	337.85	333.00	2.9	25,212	0.01%
2023/07/25	65.7	372.35	47.5	375.78	352.50	18.2	24,586	0.07%
2023/07/24	19	333.61	36.5	335.00	354.50	-17.5	23,766	-0.07%
2023/07/21	44.1	323.20	49.4	320.08	322.50	-5.3	23,010	-0.02%
2023/07/20	6	304.75	16.1	305.29	305.00	-10.1	22,300	-0.05%
2023/07/19	21.3	309.35	18.1	308.21	298.50	3.2	22,068	0.01%
2023/07/18	25.1	304.30	24.1	303.29	312.50	1	21,625	0.00%
2023/07/17	12	295.58	17.3	296.10	293.50	-5.3	20,944	-0.03%
2023/07/14	42.6	294.18	30	294.33	296.00	12.6	20,668	0.06%
2023/07/13	40.1	315.55	28.1	319.31	295.50	12	20,034	0.06%
2023/07/12	31.2	290.33	40	293.10	304.00	-8.8	19,203	-0.05%
2023/07/11	14	278.39	9.2	277.76	276.50	4.8	18,647	0.03%
2023/07/10	8.2	272.58	19.1	271.12	273.50	-10.9	18,304	-0.06%
2023/07/07	1	264.43	3	265.47	261.00	-2	17,909	-0.01%
2023/07/06	6	264.67	7.2	264.58	264.00	-1.1	17,667	-0.01%
2023/07/05	16	264.43	4.4	264.69	265.00	11.6	17,349	0.07%
2023/07/04	11.3	254.42	13.2	261.10	272.50	-1.9	16,996	-0.01%
2023/07/03	10	249.05	9.6	252.16	248.00	0.4	16,641	0.00%
2023/06/30	3.1	233.73	7.3	237.33	243.50	-4.2	16,329	-0.03%
2023/06/29	3.1	229.49	4	232.00	233.00	-0.9	16,120	-0.01%
2023/06/28	6.3	233.07	7	235.36	227.00	-0.7	15,875	0.00%
2023/06/27	13.6	234.07	10	235.15	233.00	3.6	15,635	0.02%
2023/06/26	8.2	246.38	7	246.93	243.50	1.2	15,298	0.01%
2023/06/21	4	258.50	3.2	258.05	260.00	0.8	15,061	0.01%
2023/06/20	5	252.20	5.1	254.14	256.00	-0.1	14,909	0.00%
2023/06/19	8.1	251.05	9	252.39	252.50	-0.9	14,742	-0.01%
2023/06/16	8	256.66	16.2	256.47	254.50	-8.2	14,558	-0.06%
2023/06/15	10.1	246.16	15	247.23	246.00	-4.9	14,123	-0.03%
2023/06/14	10.1	242.01	12.1	241.67	242.50	-2	13,790	-0.01%
2023/06/13	25.3	247.43	26.1	243.70	245.00	-0.8	13,545	-0.01%
2023/06/12	24.2	247.87	17	246.86	243.00	7.2	13,144	0.05%
2023/06/09	5.1	230.50	16.8	233.46	240.50	-11.7	12,421	-0.09%
2023/06/08	10.1	219.50	4.1	219.88	219.00	6	11,937	0.05%
2023/06/07	9.1	219.45	17	218.97	224.50	-7.9	11,744	-0.07%
2023/06/06	8	208.25	2.2	210.57	209.00	5.8	11,416	0.05%
2023/06/05	5.1	203.74	8.1	210.33	211.50	-3	11,220	-0.03%
2023/06/02	14.1	203.25	36.6	200.06	203.00	-22.5	10,857	-0.21%
2023/06/01	3.1	187.22	14.1	188.61	190.50	-11.1	10,204	-0.11%
2023/05/31	4	185.62	5.1	186.25	186.50	-1.1	9,895	-0.01%
2023/05/30	9.1	182.16	6.2	183.00	184.50	2.9	9,695	0.03%
2023/05/29	25.1	184.43	15.1	185.80	186.00	10	9,462	0.11%
2023/05/26	37.1	187.72	27	189.64	185.00	10	9,012	0.11%
2023/05/25	3	179.67	10.7	180.05	180.00	-7.7	8,182	-0.09%
2023/05/24	5	163.40	7.1	164.29	165.00	-2.1	7,686	-0.03%
2023/05/23	4	160.38	0	0.00	160.00	4	7,391	0.05%
2023/05/22	3.1	161.64	3	161.50	161.50	0.1	7,261	0.00%
2023/05/19	3	161.00	8.1	161.38	164.00	-5.1	7,143	-0.07%
2023/05/18	6	156.58	21.6	156.24	159.50	-15.6	6,904	-0.23%
2023/05/17	6	148.08	33	149.03	149.50	-27	6,508	-0.41%
2023/05/16	8	141.88	57	144.31	144.50	-49	6,089	-0.80%
2023/05/15	14	137.14	5	139.50	135.50	9	5,715	0.16%
2023/05/12	3	138.50	2	139.00	139.00	1	5,663	0.02%
2023/05/11	5	140.50	17	140.94	141.00	-12	5,621	-0.21%
2023/05/10	13	135.62	24	136.73	139.50	-11	5,636	-0.20%
2023/05/09	4	138.88	19.2	139.02	139.00	-15.2	5,615	-0.27%
2023/05/08	1	135.00	10	135.50	135.00	-9	5,574	-0.16%
2023/05/05	0	0.00	4.2	137.11	137.00	-4.2	5,671	-0.07%
2023/05/04	0	0.00	9	136.00	136.00	-9	5,687	-0.16%
2023/05/03	1	132.00	1	132.50	132.50	0	5,678	0.00%
2023/05/02	6	134.08	12.1	134.05	135.00	-6.1	5,777	-0.11%
2023/04/28	0	131.50	0	0.00	131.00	0	5,875	0.00%
2023/04/27	0	0.00	3	130.83	131.50	-3	5,916	-0.05%
2023/04/26	0	0.00	0.1	129.00	129.00	-0.1	5,943	0.00%
2023/04/25	14	130.25	0.3	130.17	129.00	13.7	5,983	0.23%
2023/04/24	1	132.00	0	0.00	135.00	1	5,966	0.02%
2023/04/21	1	132.00	0	0.00	132.00	1	6,020	0.02%
2023/04/20	0	0.00	0.2	133.75	134.00	-0.2	6,069	0.00%
2023/04/19	10.1	133.59	2.1	134.99	134.50	8	6,132	0.13%
2023/04/18	0	0.00	1.1	136.82	135.50	-1.1	6,115	-0.02%
2023/04/17	0.1	135.00	6	135.25	135.00	-5.9	6,169	-0.10%
2023/04/14	1	133.50	5.1	134.76	134.50	-4.1	6,224	-0.07%
2023/04/13	8.1	132.49	2	132.50	132.00	6.1	6,302	0.10%
2023/04/12	14	135.18	0	0.00	136.50	14	6,266	0.22%
2023/04/11	0.1	135.48	0	0.00	135.50	0.1	6,291	0.00%
2023/04/10	0	0.00	1.1	136.45	136.50	-1.1	6,250	-0.02%
2023/04/07	17.2	135.56	1	136.00	134.00	16.2	6,227	0.26%
2023/04/06	0	135.89	18	136.28	138.00	-18	6,239	-0.29%
2023/03/31	1	133.50	10.1	133.05	133.50	-9.1	6,146	-0.15%
2023/03/30	6.1	133.00	10.1	133.40	133.00	-4.1	6,240	-0.06%
2023/03/29	1	130.00	11.1	129.86	130.00	-10.1	6,253	-0.16%
2023/03/28	3	126.00	0	0.00	128.00	3	6,421	0.05%
2023/03/27	1	127.50	1	127.50	128.00	0	6,570	0.00%
2023/03/24	13	127.38	25	127.76	129.00	-12	6,994	-0.17%
2023/03/23	15	123.67	23.1	124.26	126.00	-8.1	7,530	-0.11%
2023/03/22	1	122.50	21	122.14	123.50	-20	7,667	-0.26%
2023/03/21	11	119.32	10	120.00	120.00	1	7,596	0.01%
2023/03/20	13	118.73	14.1	119.75	120.00	-1.1	7,621	-0.01%
2023/03/17	11.1	119.95	10	120.25	118.50	1.1	7,610	0.01%
2023/03/16	10	119.25	12.1	120.21	119.50	-2.1	7,638	-0.03%
2023/03/15	1	119.50	1	121.00	119.00	0	7,704	0.00%
2023/03/14	6	116.83	5	117.00	117.50	1	7,723	0.01%
2023/03/13	2.1	116.79	2.2	118.23	118.50	-0.2	7,758	0.00%
2023/03/10	5	119.50	10.1	119.54	120.00	-5.1	7,731	-0.07%
2023/03/09	12	118.75	15	119.60	119.00	-3	7,803	-0.04%
2023/03/08	8.1	116.77	1.5	118.00	117.00	6.6	7,802	0.08%
2023/03/07	1	119.00	1	119.50	119.50	0	7,775	0.00%
2023/03/06	3	118.50	0	119.00	118.50	3	7,823	0.04%
2023/03/03	11	119.41	2.1	119.00	119.00	8.9	8,044	0.11%
2023/03/02	5	118.40	2	120.00	120.00	3	8,078	0.04%
2023/02/24	7	121.50	13	123.27	119.00	-6	8,196	-0.07%
2023/02/23	2	120.25	4	121.00	120.50	-2	8,349	-0.02%
2023/02/22	1	115.00	0	117.50	117.50	1	8,626	0.01%
2023/02/21	0	0.00	1	116.00	116.50	-1	8,830	-0.01%
2023/02/20	3	117.00	0.1	116.50	116.50	2.9	9,029	0.03%
2023/02/17	10.1	117.86	0	0.00	117.50	10.1	9,090	0.11%
2023/02/16	2	121.25	6	120.92	121.00	-4	9,203	-0.04%
2023/02/15	1	119.00	2	119.75	119.00	-1	9,259	-0.01%
2023/02/14	1	118.00	0	0.00	119.00	1	9,307	0.01%
2023/02/13	1	116.05	0	0.00	117.50	1	9,392	0.01%
2023/02/10	0	0.00	0.1	117.00	117.00	-0.1	9,518	0.00%
2023/02/09	7.3	117.68	0	0.00	117.00	7.3	9,760	0.07%
2023/02/08	0	0.00	4.2	120.60	120.00	-4.2	9,879	-0.04%
2023/02/07	0	0.00	8	118.88	119.50	-8	9,880	-0.08%
2023/02/03	5.1	114.73	0	0.00	114.50	5.1	9,695	0.05%
2023/02/02	4	117.13	1	118.00	118.00	3	9,613	0.03%
2023/02/01	2	116.50	0	0.00	117.00	2	9,610	0.02%
2023/01/31	2.1	115.31	1.3	120.89	115.50	0.8	9,642	0.01%
2023/01/30	0	119.00	28	118.71	119.50	-28	9,570	-0.29%
2023/01/17	0	0.00	1.1	114.45	114.00	-1.1	9,451	-0.01%
2023/01/16	5	113.40	1	114.50	113.50	4	9,558	0.04%
2023/01/12	0	0.00	0.2	113.00	114.00	-0.2	9,710	0.00%
2023/01/11	1.3	113.23	3	114.33	114.50	-1.7	10,011	-0.02%
2023/01/10	0	0.00	5	114.30	114.50	-5	10,444	-0.05%
2023/01/09	0.2	113.50	0	0.00	113.50	0.2	10,464	0.00%
2023/01/06	0.3	111.00	2	112.00	112.00	-1.7	10,450	-0.02%
2023/01/05	13	111.77	6.7	112.40	110.50	6.3	10,448	0.06%
2023/01/04	2	109.75	6.2	111.56	112.00	-4.2	10,370	-0.04%
2023/01/03	9	105.50	31.1	109.71	111.00	-22.1	10,354	-0.21%
2022/12/30	4	108.13	9.3	106.57	106.50	-5.3	10,334	-0.05%
2022/12/29	6	106.75	43.1	107.14	107.50	-37.1	10,358	-0.36%
2022/12/28	8	104.00	5	105.50	105.50	3	10,389	0.03%
2022/12/27	2.3	106.02	2.1	106.48	106.00	0.2	10,486	0.00%
2022/12/26	12	106.50	9	108.56	105.00	3	10,496	0.03%
2022/12/23	9	102.94	11	105.77	106.50	-2	10,489	-0.02%
2022/12/22	6.1	103.52	32.1	104.72	105.00	-26	10,577	-0.25%
2022/12/21	3	100.83	8	102.00	101.00	-5	10,486	-0.05%
2022/12/20	43	101.88	12	104.21	100.00	31	10,440	0.30%
2022/12/19	34	104.35	2	103.50	103.00	32	10,318	0.31%
2022/12/16	40.3	109.08	12	110.00	107.00	28.3	10,187	0.28%
2022/12/15	20.8	115.14	52.5	113.69	114.00	-31.7	9,893	-0.32%
2022/12/14	14	105.14	43.7	106.18	107.00	-29.7	9,425	-0.32%
2022/12/13	0.3	102.66	10	103.95	102.50	-9.7	9,380	-0.10%
2022/12/12	13	100.58	10	102.10	102.50	3	9,527	0.03%
2022/12/09	16	101.97	0.5	102.00	102.50	15.5	9,695	0.16%
2022/12/08	27.1	101.26	38.1	103.38	102.50	-11	9,983	-0.11%
2022/12/07	30	100.53	12	100.96	101.00	18	10,046	0.18%
2022/12/06	35.3	104.70	7.1	106.39	103.50	28.2	10,246	0.28%
2022/12/05	22	108.75	5	110.00	108.00	17	10,310	0.16%
2022/12/02	1.1	111.00	2	111.00	111.00	-0.9	10,365	-0.01%
2022/12/01	2	112.25	15.2	110.53	112.50	-13.2	10,376	-0.13%
2022/11/30	9.2	108.11	10.1	109.89	108.00	-0.9	10,259	-0.01%
2022/11/29	4	108.00	6.1	107.51	108.00	-2.1	10,182	-0.02%
2022/11/28	5	108.10	4.2	109.00	108.50	0.8	10,151	0.01%
2022/11/25	26.1	108.42	33	108.82	107.50	-6.9	10,102	-0.07%
2022/11/24	1.1	106.45	0.1	106.00	107.00	1	9,830	0.01%
2022/11/23	19.1	106.08	2	107.50	105.50	17.1	9,809	0.17%
2022/11/22	1	106.00	0	0.00	107.00	1	9,772	0.01%
2022/11/21	11.2	109.04	3	109.00	108.00	8.2	9,725	0.08%
2022/11/18	6	110.25	29.4	111.43	113.00	-23.4	9,512	-0.25%
2022/11/17	3	104.50	24.1	105.90	107.00	-21.1	9,089	-0.23%
2022/11/16	3	101.67	52.6	103.14	104.00	-49.6	8,886	-0.56%
2022/11/15	23	98.93	6	99.23	99.00	17	8,682	0.20%
2022/11/14	26.3	99.56	3.1	99.71	100.50	23.2	8,649	0.27%
2022/11/11	8	102.44	11	104.45	101.00	-3	8,571	-0.03%
2022/11/10	8.3	99.93	2.1	100.64	100.50	6.2	8,519	0.07%
2022/11/09	8.2	101.28	18	101.61	102.50	-9.8	8,495	-0.12%
2022/11/08	14.3	101.12	11	103.23	101.00	3.3	8,550	0.04%
2022/11/07	4.2	100.52	134	101.59	102.00	-129.8	8,528	-1.52%	大賣/鉅額交易
2022/11/04	0.2	96.70	10	96.08	96.80	-9.8	8,287	-0.12%
2022/11/03	2	94.90	17.1	94.47	95.10	-15.1	8,107	-0.19%
2022/11/02	0.3	92.10	6	92.27	92.50	-5.7	7,989	-0.07%
2022/11/01	6	91.80	2.1	91.70	91.50	3.9	7,996	0.05%
2022/10/31	2	92.95	4	92.15	92.50	-2	8,003	-0.02%
2022/10/28	9.2	92.08	14.1	93.32	92.50	-4.9	8,131	-0.06%
2022/10/27	11.1	92.61	6	92.52	93.00	5.1	8,161	0.06%
2022/10/26	11	91.92	19	92.04	91.30	-8	8,133	-0.10%
2022/10/25	3	90.10	3	91.60	90.20	0	8,121	0.00%
2022/10/24	9	90.42	6.3	92.82	90.00	2.7	8,135	0.03%
2022/10/20	5.3	89.47	0	0.00	90.00	5.3	8,092	0.07%
2022/10/19	2	91.35	13	90.78	91.60	-11	8,056	-0.14%
2022/10/18	27	88.12	66.1	89.40	89.30	-39.1	7,844	-0.50%
2022/10/17	16	80.07	6	81.67	83.10	10	7,549	0.13%
2022/10/14	5.3	83.39	7	84.49	82.10	-1.8	7,581	-0.02%
2022/10/13	2	83.50	2	82.80	82.90	0	7,723	0.00%
2022/10/12	4	82.00	1	82.50	82.70	3	7,919	0.04%
2022/10/11	15	82.45	5	84.00	82.90	10	7,973	0.13%
2022/10/07	22	86.88	6	85.05	84.80	16	7,914	0.20%
2022/10/06	6.1	89.54	1	91.50	89.00	5.1	7,802	0.07%
2022/10/05	8.1	90.45	5	92.10	90.60	3.1	7,777	0.04%
2022/10/04	5	90.00	12.1	91.14	90.70	-7.1	7,749	-0.09%
2022/10/03	0.3	88.40	1	87.80	88.40	-0.7	7,675	-0.01%
2022/09/30	6	86.35	6	88.05	88.30	0	7,713	0.00%
2022/09/29	5	88.00	0	0.00	88.90	5	7,691	0.07%
2022/09/28	8	88.59	12	89.92	88.40	-4	7,664	-0.05%
2022/09/27	12.1	88.81	6	88.45	89.00	6.1	7,667	0.08%
2022/09/26	12.1	90.07	10	89.60	89.20	2.1	7,668	0.03%
2022/09/23	5	92.00	6	93.72	92.20	-1	7,904	-0.01%
2022/09/22	0	0.00	8	92.09	93.00	-8	7,956	-0.10%
2022/09/21	16	91.02	0	0.00	90.00	16	7,830	0.20%
2022/09/20	21	93.65	3	93.37	93.20	18	7,646	0.24%
2022/09/19	2	95.35	16	95.87	95.30	-14	7,475	-0.19%
2022/09/16	17	94.26	10.1	94.83	93.70	6.9	7,292	0.09%
2022/09/15	11	94.57	40.2	94.80	95.50	-29.2	7,172	-0.41%
2022/09/14	11.3	90.20	9	91.79	91.00	2.3	6,920	0.03%
2022/09/13	7	94.03	20.1	93.76	92.90	-13.1	6,768	-0.19%
2022/09/12	7	89.64	28.2	89.90	91.10	-21.2	6,573	-0.32%
2022/09/08	0	0.00	22.2	84.63	86.20	-22.2	6,484	-0.34%
2022/09/07	4	80.40	0	0.00	80.30	4	6,467	0.06%
2022/09/06	9.1	81.93	3	81.50	81.20	6.1	6,615	0.09%
2022/09/05	6.2	83.70	1	83.80	83.50	5.2	6,663	0.08%
2022/09/02	0	0.00	1	85.40	85.10	-1	6,708	-0.01%
2022/09/01	16.1	84.22	0	0.00	83.90	16.1	6,762	0.24%
2022/08/31	1	85.00	10	85.74	85.90	-9	6,740	-0.13%
2022/08/30	3	84.73	0.2	92.90	84.50	2.8	6,789	0.04%
2022/08/29	7	84.04	1	84.60	84.80	6	6,829	0.09%
2022/08/26	0	0.00	8	86.26	87.00	-8	6,799	-0.12%
2022/08/25	0	0.00	11	85.02	85.70	-11	6,768	-0.16%
2022/08/24	3	83.43	1	84.00	83.50	2	6,749	0.03%
2022/08/23	9.1	83.88	2	83.75	83.50	7.1	6,791	0.10%
2022/08/22	5	85.44	1.4	85.26	85.00	3.6	6,893	0.05%
2022/08/19	12.1	86.73	12	87.33	87.10	0.1	6,903	0.00%
2022/08/18	8.1	85.66	11	86.32	86.90	-2.9	6,890	-0.04%
2022/08/17	5	83.88	3.2	84.27	85.30	1.8	6,838	0.03%
2022/08/16	7.2	84.09	7	84.63	83.60	0.2	6,825	0.00%
2022/08/15	5	82.90	14	84.89	85.20	-9	6,797	-0.13%
2022/08/12	4	82.18	12	81.68	82.80	-8	6,669	-0.12%
2022/08/11	1	80.30	17.5	80.57	80.30	-16.5	6,549	-0.25%
2022/08/10	2.1	79.30	1	79.30	79.30	1.1	6,543	0.02%
2022/08/09	9	78.75	10.1	79.68	79.90	-1.1	6,553	-0.02%
2022/08/08	13	79.56	0	0.00	79.70	13	6,590	0.20%
2022/08/05	6.3	80.50	5	80.52	80.60	1.3	6,588	0.02%
2022/08/04	35.6	80.71	2	80.40	79.60	33.6	6,598	0.51%
2022/08/03	4	92.15	3	92.00	92.30	1	6,507	0.02%
2022/08/02	5.7	92.14	1	91.70	92.20	4.7	6,427	0.07%
2022/08/01	5	92.62	11	92.58	93.30	-6	6,343	-0.10%
2022/07/29	12.2	91.44	10	91.67	91.40	2.2	6,304	0.03%
2022/07/28	9	91.33	11	92.56	90.70	-2	6,307	-0.03%
2022/07/27	17.1	89.25	4	90.13	91.00	13.1	6,285	0.21%
2022/07/26	20.2	91.04	3	90.10	89.80	17.2	6,222	0.28%
2022/07/25	21.1	94.34	9	94.31	94.00	12.1	6,130	0.20%
2022/07/22	13.1	96.22	9	97.11	95.30	4.1	6,050	0.07%
2022/07/21	15.3	96.69	21.2	97.60	97.90	-5.9	5,927	-0.10%
2022/07/20	14.2	95.83	22	96.39	96.80	-7.8	5,880	-0.13%
2022/07/19	18.2	92.84	20	94.33	93.80	-1.8	5,812	-0.03%
2022/07/18	10	90.93	11	91.30	91.80	-1	5,674	-0.02%
2022/07/15	2	87.45	5	87.46	87.40	-3	5,653	-0.05%
2022/07/14	1	85.70	4	86.85	87.40	-3	5,744	-0.05%
2022/07/13	1	86.00	8	86.06	86.00	-7	5,840	-0.12%
2022/07/12	14	83.86	0	0.00	83.40	14	5,872	0.24%
2022/07/11	3	88.37	3	88.17	87.50	0	5,853	0.00%
2022/07/08	5	88.52	5	88.88	89.30	0	5,914	0.00%
2022/07/07	6	84.87	7	86.13	86.70	-1	5,950	-0.02%
2022/07/06	5	86.44	5	87.56	86.00	0	6,044	0.00%
2022/07/05	4	84.50	12	86.06	86.20	-8	6,044	-0.13%
2022/07/04	5	82.74	2	82.55	83.40	3	6,076	0.05%
2022/07/01	26.2	83.86	15	84.10	81.50	11.2	6,107	0.18%
2022/06/30	15.1	89.74	13	89.27	88.70	2.1	5,859	0.04%
2022/06/29	12.2	91.42	1	92.00	92.00	11.2	5,812	0.19%
2022/06/28	10	93.54	0	0.00	93.00	10	5,798	0.17%
2022/06/27	2	95.05	7	95.37	95.30	-5	5,842	-0.09%
2022/06/24	1	92.80	10	93.79	94.10	-9	5,882	-0.15%
2022/06/23	14.3	92.04	13	93.85	92.30	1.3	5,883	0.02%
2022/06/22	14.1	93.98	0	0.00	92.10	14.1	5,892	0.24%
2022/06/21	4	95.05	14	96.23	96.50	-10	5,892	-0.17%
2022/06/20	16.2	95.10	0.2	95.00	93.90	16	5,958	0.27%
2022/06/17	13	97.55	1	99.00	98.00	12	6,056	0.20%
2022/06/16	11.1	99.86	10	100.93	98.80	1.1	6,177	0.02%
2022/06/15	25.7	101.27	2	102.00	100.00	23.7	6,163	0.38%
2022/06/14	16.2	103.39	5	104.00	104.00	11.2	6,154	0.18%
2022/06/13	45.1	105.69	0	0.00	106.00	45.1	6,167	0.73%
2022/06/10	27	109.15	0	0.00	109.50	27	6,272	0.43%
2022/06/09	6.2	114.10	4	114.25	114.00	2.2	6,453	0.03%
2022/06/08	4	114.88	29	114.95	114.50	-25	6,731	-0.37%
2022/06/07	0	0.00	4	113.25	114.00	-4	6,811	-0.06%
2022/06/06	0	0.00	3	111.00	110.50	-3	6,889	-0.04%
2022/06/02	2	111.25	0	0.00	110.50	2	7,007	0.03%
2022/06/01	6	112.75	4	113.00	112.50	2	7,227	0.03%
2022/05/31	5	112.80	6	112.58	113.00	-1	7,306	-0.01%
2022/05/30	7	113.00	10	111.70	112.50	-3	7,376	-0.04%
2022/05/27	2.3	108.06	16	107.88	108.00	-13.7	7,348	-0.19%
2022/05/26	3	105.33	3	107.00	105.00	0	7,523	0.00%
2022/05/25	1	105.00	6	105.58	105.50	-5	7,686	-0.07%
2022/05/24	3	105.50	0	0.00	104.50	3	7,831	0.04%
2022/05/23	7	106.00	0	0.00	105.50	7	7,936	0.09%
2022/05/20	11	107.77	0	0.00	107.00	11	8,155	0.13%
2022/05/19	6	107.92	9	109.67	109.00	-3	8,269	-0.04%
2022/05/18	3.1	109.54	9	110.22	110.50	-5.9	8,338	-0.07%
2022/05/17	11	108.86	1	109.00	108.50	10	8,414	0.12%
2022/05/16	19	109.97	11	109.50	107.50	8	8,507	0.09%
2022/05/13	6	107.25	14	107.43	108.00	-8	8,587	-0.09%
2022/05/12	12	105.38	11	106.27	105.50	1	8,662	0.01%
2022/05/11	49	107.44	9	106.11	106.00	40	8,893	0.45%
2022/05/10	13.6	108.87	6	108.67	110.00	7.6	8,902	0.09%
2022/05/09	4.2	110.65	3	110.00	110.00	1.2	9,013	0.01%
2022/05/06	11	111.00	4	111.38	111.50	7	9,231	0.08%
2022/05/05	11	115.50	6	115.58	114.50	5	9,365	0.05%
2022/05/04	11.1	112.07	2.4	113.92	115.00	8.7	9,416	0.09%
2022/05/03	3	110.33	1	109.50	111.00	2	9,440	0.02%
2022/04/29	1.5	111.57	6	111.00	108.50	-4.6	9,485	-0.05%
2022/04/28	4	108.38	1	108.00	108.00	3	9,529	0.03%
2022/04/27	2	106.25	0	0.00	107.50	2	9,616	0.02%
2022/04/26	2	108.00	1	110.00	108.50	1	9,599	0.01%
2022/04/25	3	108.17	0	0.00	107.00	3	9,596	0.03%
2022/04/22	2	112.75	2	113.75	111.50	0	9,530	0.00%
2022/04/21	16	115.06	0	0.00	113.50	16	9,544	0.17%
2022/04/20	4	114.63	6	114.83	116.00	-2	9,565	-0.02%
2022/04/19	3	113.33	5	114.10	113.50	-2	9,539	-0.02%
2022/04/18	5	111.50	0	0.00	111.00	5	9,657	0.05%
2022/04/15	3	113.67	0	0.00	112.50	3	9,847	0.03%
2022/04/14	3	115.50	1	116.50	114.50	2	10,028	0.02%
2022/04/13	12.2	115.88	5	115.70	116.00	7.2	10,073	0.07%
2022/04/12	4	116.50	3	117.83	117.00	1	10,092	0.01%
2022/04/11	3	120.17	9	119.83	119.50	-6	10,188	-0.06%
2022/04/08	4	122.00	1	122.00	122.50	3	10,174	0.03%
2022/04/07	5.3	125.58	0	0.00	122.50	5.3	10,113	0.05%
2022/04/06	6.1	127.43	2	127.50	127.50	4.1	10,048	0.04%
2022/04/01	3	129.15	11	128.64	130.50	-8	10,021	-0.08%
2022/03/30	2	129.50	1	131.50	130.00	1	10,111	0.01%
2022/03/29	3	131.33	1	132.00	131.00	2	10,208	0.02%
2022/03/28	0	130.50	1	129.50	131.50	-1	10,345	-0.01%
2022/03/25	13	131.15	9	131.44	130.50	4	10,598	0.04%
2022/03/24	0.1	130.00	3	129.67	129.50	-2.9	10,745	-0.03%
2022/03/23	8	129.88	4	129.00	129.00	4	10,883	0.04%
2022/03/22	9	126.28	3	127.67	128.50	6	11,334	0.05%
2022/03/21	19	132.95	4	133.75	131.00	15	11,369	0.13%
2022/03/18	3	128.83	1	130.50	130.50	2	11,535	0.02%
2022/03/17	9	130.67	3.1	131.00	130.50	5.9	12,011	0.05%
2022/03/16	2	126.50	0.3	127.50	127.00	1.7	12,303	0.01%
2022/03/15	12.1	126.76	1	129.50	126.00	11.1	12,771	0.09%
2022/03/14	8.3	129.09	6	130.08	130.50	2.3	13,145	0.02%
2022/03/11	13.3	133.54	1	132.00	133.00	12.3	13,092	0.09%
2022/03/10	1	139.00	7	141.57	138.50	-6	13,162	-0.05%
2022/03/09	25.1	135.27	2	136.50	136.00	23.1	13,254	0.17%
2022/03/08	4	137.00	5	137.10	135.50	-1	13,304	-0.01%
2022/03/07	19.2	141.03	0	0.00	139.50	19.2	13,326	0.14%
2022/03/04	3.1	146.90	2	148.50	148.00	1.1	13,289	0.01%
2022/03/03	3	148.00	11	148.82	148.50	-8	13,403	-0.06%
2022/03/02	3	145.17	2	146.00	146.00	1	13,442	0.01%
2022/03/01	11.2	144.24	7	146.00	145.50	4.2	13,445	0.03%
2022/02/25	7.1	139.58	3	141.33	140.00	4.1	13,345	0.03%
2022/02/24	9	142.78	3	142.50	141.00	6	13,363	0.04%
2022/02/23	0	0.00	9	145.50	148.00	-9	13,405	-0.07%
2022/02/22	19.1	141.29	3	140.83	140.00	16.1	13,560	0.12%
2022/02/21	8.3	148.45	3	148.00	147.50	5.3	13,689	0.04%
2022/02/18	2	151.00	2	151.00	152.50	0	13,886	0.00%
2022/02/17	5	152.00	5	153.20	152.50	0	14,252	0.00%
2022/02/16	6.2	152.71	2	151.50	151.50	4.2	14,789	0.03%
2022/02/15	0	0.00	16	150.16	149.50	-16	15,392	-0.10%
2022/02/14	7	144.36	1	143.50	143.50	6	15,733	0.04%
2022/02/11	10	150.15	4	150.00	148.00	6	16,225	0.04%
2022/02/10	0	0.00	7	151.29	150.00	-7	16,909	-0.04%
2022/02/09	7	152.21	11	153.18	152.50	-4	17,851	-0.02%
2022/02/08	3	150.51	10	151.75	152.50	-7	18,397	-0.04%
2022/02/07	3	142.83	4	144.63	146.00	-1	18,438	-0.01%
2022/01/26	11.1	139.06	2	138.75	137.50	9.1	18,851	0.05%
2022/01/25	0	0.00	5	142.00	142.00	-5	19,252	-0.03%
2022/01/24	2	135.75	2	139.00	140.00	0	19,863	0.00%
2022/01/20	2	142.00	0	0.00	142.00	2	20,174	0.01%
2022/01/19	0	0.00	3	143.17	143.50	-3	20,165	-0.01%
2022/01/18	2	143.50	2	143.75	143.00	0	20,268	0.00%
2022/01/17	2.2	137.17	6	139.67	140.50	-3.9	20,318	-0.02%
2022/01/14	1	137.00	1	136.00	138.50	0	20,520	0.00%
2022/01/13	0	0.00	2	140.50	139.50	-2	21,100	-0.01%
2022/01/12	1	143.00	6	141.33	142.00	-5	21,156	-0.02%
2022/01/11	13.1	142.36	6	142.00	141.00	7.1	21,319	0.03%
2022/01/10	9	141.17	9	144.67	149.00	0	21,764	0.00%
2022/01/07	14	147.93	3	146.00	147.50	11	21,736	0.05%
2022/01/06	0	0.00	2	153.25	154.50	-2	21,802	-0.01%
2022/01/05	2	153.50	5	153.70	154.00	-3	22,262	-0.01%
2022/01/04	21	154.67	9	155.94	152.50	12	23,353	0.05%
2022/01/03	6	155.00	4	156.50	156.50	2	24,034	0.01%
2021/12/30	3.1	153.50	8	154.88	155.50	-5	24,047	-0.02%
2021/12/29	8	154.44	2	154.00	154.00	6	24,031	0.02%
2021/12/28	6	156.25	7	156.64	156.50	-1	24,030	0.00%
2021/12/27	5.1	156.41	5	157.70	155.00	0.1	24,009	0.00%
2021/12/24	7	155.14	5	155.00	156.00	2	23,957	0.01%
2021/12/23	8	155.63	6	156.00	155.00	2	23,949	0.01%
2021/12/22	0	0.00	6	156.92	157.00	-6	23,896	-0.03%
2021/12/21	12	151.08	9	154.39	155.00	3	23,739	0.01%
2021/12/20	3	153.67	4	154.50	153.50	-1	23,512	0.00%
2021/12/17	10	154.00	3	155.50	154.50	7	23,365	0.03%
2021/12/16	11	161.50	6.1	160.03	158.00	4.9	23,232	0.02%
2021/12/15	7	152.64	5	153.00	152.50	2	22,701	0.01%
2021/12/14	7	152.93	4	152.75	151.50	3	22,456	0.01%
2021/12/13	10	159.35	13	159.54	160.00	-3	22,105	-0.01%
2021/12/10	18	149.89	19.1	149.49	152.50	-1.1	21,555	-0.01%
2021/12/09	6	145.08	44	146.78	148.00	-38	21,107	-0.18%
2021/12/08	16	140.50	35	140.46	142.50	-19	20,581	-0.09%
2021/12/07	2	133.25	5	134.70	132.50	-3	20,071	-0.01%
2021/12/06	27	134.06	1	135.00	134.50	26	19,908	0.13%
2021/12/03	1	141.00	15	140.93	141.00	-14	19,687	-0.07%
2021/12/02	2	137.50	1	137.00	136.50	1	19,627	0.01%
2021/12/01	0	0.00	2	137.00	139.00	-2	19,526	-0.01%
2021/11/30	4	136.00	14.2	136.71	136.00	-10.2	19,466	-0.05%
2021/11/29	19	130.21	7	130.86	132.00	12	19,444	0.06%
2021/11/26	8	132.56	4	134.00	135.00	4	19,377	0.02%
2021/11/25	6	135.50	3	134.33	134.00	3	19,277	0.02%
2021/11/24	13.1	133.27	5	133.80	134.00	8.1	19,241	0.04%
2021/11/23	19	133.76	4	134.88	134.50	15	19,141	0.08%
2021/11/22	15.1	138.86	12	138.83	138.00	3.1	18,983	0.02%
2021/11/19	8	141.50	8	140.88	141.00	0	18,878	0.00%
2021/11/18	19	140.82	9	143.56	138.50	10	18,774	0.05%
2021/11/17	7	138.43	11	139.41	143.00	-4	18,459	-0.02%
2021/11/16	9	139.67	17.1	140.82	140.50	-8.1	18,248	-0.04%
2021/11/15	30	138.50	15	139.23	136.00	15	17,904	0.08%
2021/11/12	24.6	132.56	6	133.08	135.50	18.6	17,418	0.11%
2021/11/11	9	137.11	8.2	137.97	137.00	0.9	16,805	0.01%
2021/11/10	15.1	137.76	152.1	137.83	139.00	-137	16,617	-0.82%	大賣/鉅額交易
2021/11/09	50	137.62	47	135.34	136.50	3	16,104	0.02%
2021/11/08	35	129.34	30.3	131.26	133.50	4.7	15,262	0.03%
2021/11/05	7	125.14	23.1	125.81	124.00	-16.1	14,409	-0.11%
2021/11/04	8	122.63	11	122.86	121.00	-3	13,781	-0.02%
2021/11/03	16	121.88	22	122.45	123.00	-6	13,598	-0.04%
2021/11/02	11	118.86	12	117.50	118.50	-1	13,020	-0.01%
2021/11/01	29	118.48	49.1	118.34	119.50	-20.1	12,583	-0.16%
2021/10/29	16.1	112.12	13.2	111.36	112.50	2.9	11,904	0.02%
2021/10/28	2	106.75	7	107.50	107.50	-5	11,594	-0.04%
2021/10/27	0	0.00	8.3	107.25	108.00	-8.3	11,525	-0.07%
2021/10/26	5	107.00	6.1	107.67	105.50	-1.1	11,465	-0.01%
2021/10/25	3	104.33	0	0.00	104.00	3	11,395	0.03%
2021/10/22	25	104.62	25.1	106.02	105.00	-0.1	11,377	0.00%
2021/10/21	42	108.35	4	112.88	106.50	38	11,294	0.34%
2021/10/20	1	111.50	4	109.38	110.00	-3	10,860	-0.03%
2021/10/19	105	108.89	35	108.06	110.00	70	10,784	0.65%	大買/
2021/10/18	23	111.37	12.1	110.17	107.00	10.9	10,665	0.10%
2021/10/15	2	106.00	11	106.27	107.00	-9	10,137	-0.09%
2021/10/14	9	104.67	7.1	105.13	104.50	1.9	9,964	0.02%
2021/10/13	13	106.08	14	105.79	107.00	-1	9,776	-0.01%
2021/10/12	15	104.37	27.1	104.22	105.00	-12.1	9,222	-0.13%
2021/10/08	10	95.48	49.3	98.43	100.50	-39.3	8,078	-0.49%
2021/10/07	0	0.00	6.1	91.80	91.80	-6.1	7,290	-0.08%
2021/10/06	1	84.20	1	84.50	83.50	0	7,296	0.00%
2021/10/05	1	83.20	1	85.00	84.90	0	7,486	0.00%
2021/10/01	2	86.45	1	86.00	86.00	1	7,741	0.01%
2021/09/30	4.1	85.51	3	85.63	86.80	1.1	7,810	0.01%
2021/09/29	6	87.15	1	87.90	86.90	5	7,877	0.06%
2021/09/28	2	89.85	3	89.93	89.70	-1	7,928	-0.01%
2021/09/27	4	90.93	7	90.87	90.50	-3	7,945	-0.04%
2021/09/24	4	93.43	3	93.20	92.10	1	7,949	0.01%
2021/09/23	4	92.60	6	92.67	93.00	-2	7,945	-0.03%
2021/09/22	1	88.40	2	90.60	91.00	-1	7,995	-0.01%
2021/09/17	9	90.62	2	91.30	91.10	7	8,137	0.09%
2021/09/14	0	0.00	2	89.75	90.20	-2	8,458	-0.02%
2021/09/13	1	90.60	0	0.00	90.10	1	8,842	0.01%
2021/09/10	4	89.70	0	0.00	90.30	4	9,126	0.04%
2021/09/09	3	88.57	2	89.00	89.90	1	9,546	0.01%
2021/09/08	13	89.42	12	88.10	87.70	1	9,669	0.01%
2021/09/07	10	91.88	7	93.01	91.30	3	9,625	0.03%
2021/09/06	9	91.03	11.3	91.31	90.70	-2.3	9,556	-0.02%
2021/09/03	4	89.13	10	89.96	90.20	-6	9,531	-0.06%
2021/09/02	14.1	90.44	7	89.60	88.80	7.1	9,559	0.07%
2021/09/01	7.1	88.44	9	90.03	91.50	-1.9	9,567	-0.02%
2021/08/31	2	85.50	3	86.30	87.80	-1	9,523	-0.01%
2021/08/30	13	85.42	8	85.23	85.30	5	9,551	0.05%
2021/08/27	6	86.00	7	86.47	86.30	-1	9,540	-0.01%
2021/08/26	9	86.21	6	86.10	86.00	3	9,584	0.03%
2021/08/25	8	85.82	9	86.68	87.20	-1	9,663	-0.01%
2021/08/24	11	86.25	11	87.13	86.20	0	9,735	0.00%
2021/08/23	0	0.00	1	83.10	83.20	-1	9,652	-0.01%
2021/08/20	11	81.46	7	81.90	81.50	4	9,748	0.04%
2021/08/19	11	83.83	4	83.80	83.10	7	9,724	0.07%
2021/08/18	11	84.26	10	84.83	86.40	1	9,819	0.01%
2021/08/17	4	87.37	4	87.25	85.60	0	10,014	0.00%
2021/08/16	15	89.70	2	90.20	88.10	13	10,070	0.13%
2021/08/13	3	92.53	1	92.40	92.50	2	10,272	0.02%
2021/08/12	2	91.10	2	93.40	94.60	0	10,641	0.00%
2021/08/11	9	94.17	3	95.43	92.80	6	10,843	0.06%
2021/08/10	1	97.50	0	0.00	97.60	1	11,111	0.01%
2021/08/09	4	99.75	4	100.00	99.10	0	11,543	0.00%
2021/08/06	0	0.00	1	97.00	97.90	-1	11,848	-0.01%
2021/08/05	9	97.36	6	97.38	97.20	3	12,496	0.02%
2021/08/04	2	99.50	5	98.76	99.30	-3	12,478	-0.02%
2021/08/03	4	98.80	0	0.00	98.50	4	12,714	0.03%
2021/07/30	2	99.90	0	0.00	100.00	2	13,181	0.02%
2021/07/29	1	98.80	0	0.00	98.80	1	13,315	0.01%
2021/07/28	1	99.40	33	99.94	99.50	-32	13,431	-0.24%
2021/07/27	1	101.50	0.1	102.25	101.00	0.9	13,611	0.01%
2021/07/26	19	101.37	8	101.09	101.00	11	13,723	0.08%
2021/07/23	3	97.93	1	98.90	97.00	2	13,571	0.01%
2021/07/22	11	98.38	13	98.40	97.30	-2	13,652	-0.01%
2021/07/21	6	95.84	1	97.20	96.10	5	13,730	0.04%
2021/07/20	2	99.55	3	99.60	98.90	-1	13,774	-0.01%
2021/07/19	1	100.00	2	100.00	100.00	-1	13,920	-0.01%
2021/07/16	0	0.00	2	98.15	97.80	-2	13,929	-0.01%
2021/07/15	3	96.20	0	0.00	97.40	3	13,973	0.02%
2021/07/14	5	96.08	0	0.00	95.30	5	14,038	0.04%
2021/07/13	7.4	98.38	3	97.17	97.20	4.4	14,178	0.03%
2021/07/12	18.2	98.45	2.3	98.30	97.60	16	14,447	0.11%
2021/07/09	17.2	102.29	34.1	101.02	101.00	-16.9	14,393	-0.12%
2021/07/08	46	105.67	5.2	106.00	105.50	40.8	14,472	0.28%
2021/07/07	11	112.05	36	112.46	113.00	-25	14,399	-0.17%
2021/07/06	5	112.10	2.4	112.50	112.50	2.6	14,384	0.02%
2021/07/05	33.1	109.43	10	110.50	111.50	23.1	14,430	0.16%
2021/07/02	2.2	106.77	1	106.50	107.00	1.2	14,340	0.01%
2021/07/01	13.2	107.80	3	106.83	107.00	10.2	14,338	0.07%
2021/06/30	4	107.00	0	0.00	107.50	4	14,348	0.03%
2021/06/29	8.1	107.99	1	111.50	106.50	7.1	14,334	0.05%
2021/06/28	19	107.26	2	107.25	110.00	17	14,388	0.12%
2021/06/25	9.2	109.89	1	108.51	108.50	8.2	14,245	0.06%
2021/06/24	5	111.80	5	112.60	112.00	0	14,121	0.00%
2021/06/23	12.3	111.56	2	111.25	110.50	10.3	14,188	0.07%
2021/06/22	27.2	114.20	1	117.00	111.00	26.2	14,126	0.19%
2021/06/21	12.2	120.16	5	120.00	118.00	7.2	13,793	0.05%
2021/06/18	3.2	122.03	24	123.08	125.00	-20.8	13,541	-0.15%
2021/06/17	1	115.00	2	114.50	116.00	-1	13,286	-0.01%
2021/06/16	1	113.50	2.3	113.93	112.00	-1.3	13,203	-0.01%
2021/06/15	5	112.00	1	113.00	112.50	4	13,380	0.03%
2021/06/11	2.2	111.50	10	111.50	111.00	-7.8	13,419	-0.06%
2021/06/10	3	114.17	3.3	114.30	114.00	-0.3	13,623	0.00%
2021/06/09	11	113.59	2	114.50	113.50	9	13,743	0.07%
2021/06/08	1	110.50	0	0.00	110.50	1	13,739	0.01%
2021/06/07	1	111.50	3	108.17	111.50	-2	13,982	-0.01%
2021/06/04	1	112.00	1	112.00	112.00	0	14,326	0.00%
2021/06/03	2	112.25	1	114.00	114.00	1	14,526	0.01%
2021/06/02	6.1	112.02	1	111.50	110.00	5.1	14,698	0.03%
2021/06/01	3.1	113.87	11.3	114.55	113.50	-8.2	14,626	-0.06%
2021/05/31	4.1	109.49	3	109.33	110.00	1.1	14,522	0.01%
2021/05/28	3	107.83	6	108.67	108.00	-3	14,490	-0.02%
2021/05/27	2	104.25	1.1	103.57	105.00	1	14,401	0.01%
2021/05/26	13.1	106.68	4	103.00	103.00	9.1	14,398	0.06%
2021/05/25	7	103.00	7.1	104.68	106.00	-0.1	14,306	0.00%
2021/05/24	0	0.00	1	97.10	99.10	-1	14,150	-0.01%
2021/05/21	10	99.20	11	98.92	99.60	-1	14,500	-0.01%
2021/05/20	13.1	103.07	2	103.50	102.00	11.1	14,231	0.08%
2021/05/19	4	113.88	5	112.90	113.00	-1	13,924	-0.01%
2021/05/18	11	112.91	12	111.68	115.00	-1	13,880	-0.01%
2021/05/17	6	106.16	9	107.28	106.50	-3	13,825	-0.02%
2021/05/14	7	101.21	8	104.67	100.00	-1	13,398	-0.01%
2021/05/13	7	95.14	2	93.60	97.20	5	13,010	0.04%
2021/05/12	0	104.00	0	0.00	104.00	0	12,347	0.00%
2021/05/11	9	116.56	1	122.50	115.50	8	12,296	0.07%
2021/05/10	3	127.16	2	129.00	128.00	1	12,100	0.01%
2021/05/07	5	121.50	0	0.00	122.00	5	11,789	0.04%
2021/05/06	4	124.63	0	0.00	120.00	4	11,685	0.03%
2021/05/05	0	0.00	5	125.30	123.50	-5	11,554	-0.04%
2021/05/04	6	123.17	2	127.75	121.50	4	11,406	0.04%
2021/05/03	5	128.10	28.9	131.53	125.00	-23.9	11,245	-0.21%
2021/04/29	0	0.00	10	121.10	123.00	-10	11,012	-0.09%
2021/04/27	4	117.50	0	0.00	119.00	4	10,947	0.04%
2021/04/26	2	113.75	5	115.50	117.00	-3	10,762	-0.03%
2021/04/23	2	109.50	12	109.29	111.00	-10	10,613	-0.09%
2021/04/22	1	104.50	1	104.50	104.00	0	10,485	0.00%
2021/04/21	3	107.33	1.1	107.03	106.50	1.9	10,433	0.02%
2021/04/20	1	107.00	2	107.50	108.00	-1	10,536	-0.01%
2021/04/19	11	109.73	4	109.38	110.00	7	10,499	0.07%
2021/04/16	2.1	116.90	3	113.14	115.50	-0.9	10,319	-0.01%
2021/04/15	2	108.75	4	108.13	108.00	-2	10,045	-0.02%
2021/04/14	1	107.50	5	105.00	107.50	-4	9,963	-0.04%
2021/04/13	6	104.33	8	103.94	101.50	-2	9,837	-0.02%
2021/04/12	6	105.83	1	106.00	104.00	5	9,844	0.05%
2021/04/09	2	101.00	8.1	101.75	102.00	-6.1	9,781	-0.06%
2021/04/08	4	99.10	4	100.00	98.80	0	9,660	0.00%
2021/04/07	0	0.00	3	100.00	100.50	-3	9,626	-0.03%
2021/04/01	0	0.00	1	99.00	98.60	-1	9,580	-0.01%
2021/03/31	0	0.00	1	98.40	99.80	-1	9,513	-0.01%
2021/03/30	2	97.00	0	0.00	96.80	2	9,388	0.02%
2021/03/29	0.1	97.30	1.2	97.64	97.50	-1.1	9,386	-0.01%
2021/03/26	2	96.45	0.1	95.40	97.30	1.9	9,390	0.02%
2021/03/25	1.1	93.51	4	94.40	94.80	-2.9	9,360	-0.03%
2021/03/24	5	96.10	1	95.90	95.80	4	9,397	0.04%
2021/03/23	0	0.00	2	96.35	96.70	-2	9,391	-0.02%
2021/03/22	3	97.13	1	97.10	97.10	2	9,377	0.02%
2021/03/18	2	96.55	13	96.88	96.20	-11	9,267	-0.12%
2021/03/17	7	94.17	1	94.80	93.70	6	9,111	0.07%
2021/03/16	5.2	93.51	23	94.93	95.50	-17.8	9,134	-0.19%
2021/03/15	9	94.60	10	95.63	94.70	-1	9,070	-0.01%
2021/03/12	2	95.55	5.5	93.36	93.50	-3.5	9,105	-0.04%
2021/03/11	2	94.60	29	95.19	95.80	-27	9,014	-0.30%
2021/03/10	7	91.37	39	92.77	92.40	-32	8,729	-0.37%
2021/03/09	2	89.25	12	89.05	90.60	-10	8,454	-0.12%
2021/03/08	10	87.93	18	88.74	87.40	-8	8,222	-0.10%
2021/03/05	1	84.00	5	84.38	85.40	-4	8,024	-0.05%
2021/03/04	6	84.43	3	85.33	85.00	3	8,003	0.04%
2021/03/03	13	84.56	0	0.00	84.60	13	8,022	0.16%
2021/03/02	5	86.52	5	85.30	85.30	0	7,980	0.00%
2021/02/26	4	86.63	4	87.48	87.00	0	7,937	0.00%
2021/02/25	8	89.60	18	87.63	88.00	-10	7,912	-0.13%
2021/02/24	17	89.31	5	89.18	88.20	12	8,013	0.15%
2021/02/23	8	89.44	28	91.05	90.20	-20	8,056	-0.25%
2021/02/22	14	86.86	16.1	86.83	87.80	-2.1	7,612	-0.03%
2021/02/19	16	84.20	5	84.60	85.00	11	7,414	0.15%
2021/02/18	22	84.77	12	84.91	85.30	10	7,308	0.14%
2021/02/17	11	84.03	35	83.79	85.10	-24	7,090	-0.34%
2021/02/05	4	79.10	0	0.00	79.10	4	6,712	0.06%
2021/02/04	0.2	77.60	0	0.00	77.00	0.2	6,653	0.00%
2021/02/03	0	0.00	2	78.85	78.70	-2	6,657	-0.03%
2021/02/02	1	78.00	3	78.03	78.10	-2	6,707	-0.03%
2021/02/01	11	77.04	1	77.00	77.20	10	6,705	0.15%
2021/01/29	1	80.00	4	79.73	78.90	-3	6,681	-0.04%
2021/01/28	15	79.23	3	80.63	78.90	12	6,647	0.18%
2021/01/27	4	80.28	11	80.26	80.20	-7	6,585	-0.11%
2021/01/26	5	80.42	27	80.45	79.60	-22	6,558	-0.34%
2021/01/25	1	80.10	53	80.73	80.60	-52	6,531	-0.80%
2021/01/22	5	78.50	6	78.03	78.60	-1	6,476	-0.02%
2021/01/21	1	76.50	9	76.07	76.10	-8	6,645	-0.12%
2021/01/20	18	76.54	3	77.30	76.00	15	7,126	0.21%
2021/01/19	41	79.11	4	79.53	79.70	37	6,990	0.53%
2021/01/18	4	79.05	2	79.00	79.00	2	7,009	0.03%
2021/01/15	4	80.45	2	80.50	79.90	2	6,970	0.03%
2021/01/14	6	81.25	13	81.39	80.60	-7	6,955	-0.10%
2021/01/13	10	80.76	59	80.53	81.30	-49	6,921	-0.71%
2021/01/12	3	79.00	6	79.53	79.00	-3	6,807	-0.04%
2021/01/11	1	78.40	20	78.48	79.20	-19	6,749	-0.28%
2021/01/08	1	78.90	3	78.90	79.10	-2	6,695	-0.03%
2021/01/07	17	77.30	2	77.45	78.20	15	6,626	0.23%
2021/01/06	7	77.73	2	78.20	77.80	5	6,613	0.08%
2021/01/05	0	0.00	7	79.49	78.90	-7	6,566	-0.11%
2021/01/04	9	78.23	0	0.00	78.50	9	6,500	0.14%
2020/12/31	42	78.21	3	78.43	77.80	39	6,519	0.60%
2020/12/29	8	77.59	7	77.40	77.30	1	6,531	0.02%
2020/12/28	1	77.30	4	77.50	77.60	-3	6,546	-0.05%
2020/12/25	2	76.70	0	0.00	76.60	2	6,659	0.03%
2020/12/24	2	77.15	3	77.03	76.20	-1	6,847	-0.01%
2020/12/23	3	76.73	1	77.00	76.30	2	6,908	0.03%
2020/12/22	5	77.36	3	77.20	76.60	2	7,019	0.03%
2020/12/21	1	78.50	0	0.00	78.50	1	7,021	0.01%
2020/12/18	12	80.19	15	80.35	80.40	-3	6,925	-0.04%
2020/12/17	7	79.94	8	79.66	79.60	-1	6,819	-0.01%
2020/12/16	0	0.00	4	78.75	78.80	-4	6,773	-0.06%
2020/12/15	4	77.33	6	77.88	77.60	-2	6,734	-0.03%
2020/12/14	3	77.43	8	77.83	77.10	-5	6,662	-0.08%
2020/12/11	12	77.20	4	77.13	76.90	8	6,681	0.12%
2020/12/10	30.1	78.56	5	79.72	78.30	25.1	6,647	0.38%
2020/12/09	19	80.36	0	0.00	80.00	19	6,642	0.29%
2020/12/08	12	82.63	1	82.10	81.80	11	6,544	0.17%
2020/12/07	4	79.45	10.2	80.36	81.10	-6.2	6,359	-0.10%
2020/12/04	2	79.60	1	79.70	80.10	1	6,429	0.02%
2020/12/03	6	80.67	5	80.30	80.60	1	6,484	0.02%
2020/12/02	6	79.30	2	79.40	78.90	4	6,501	0.06%
2020/12/01	1	79.40	1	79.50	78.80	0	6,622	0.00%
2020/11/30	4	78.55	1	78.90	78.50	3	6,923	0.04%
2020/11/27	2	79.20	9	79.34	79.50	-7	7,176	-0.10%
2020/11/26	5	77.94	2	78.65	78.40	3	7,174	0.04%
2020/11/25	10	79.10	7	78.19	78.50	3	7,231	0.04%
2020/11/24	11	78.54	24	78.47	78.10	-13	7,298	-0.18%
2020/11/23	18	80.23	21.1	80.20	79.90	-3.1	7,265	-0.04%
2020/11/20	28	79.76	24	78.02	79.50	4	7,224	0.06%
2020/11/19	12	76.03	9	76.37	75.60	3	7,241	0.04%
2020/11/18	6	75.70	3	75.47	75.10	3	7,279	0.04%
2020/11/17	1	75.20	3	74.47	74.70	-2	7,387	-0.03%
2020/11/16	4	74.43	3	74.13	73.90	1	7,636	0.01%
2020/11/12	5	73.10	0	0.00	73.00	5	8,477	0.06%
2020/11/11	0	0.00	1	72.80	73.10	-1	8,871	-0.01%
2020/11/10	0	0.00	1	72.20	72.60	-1	9,046	-0.01%
2020/11/09	1	73.70	6	73.35	73.80	-5	9,208	-0.05%
2020/11/06	3	72.63	3	72.87	72.70	0	9,255	0.00%
2020/11/05	2	72.70	0	0.00	72.00	2	9,277	0.02%
2020/11/03	1	71.70	6	72.18	71.60	-5	9,392	-0.05%
2020/11/02	6	71.45	8	71.46	71.70	-2	9,475	-0.02%
2020/10/30	7	71.47	4	71.90	71.80	3	9,541	0.03%
2020/10/29	6	70.10	1	70.80	71.30	5	9,498	0.05%
2020/10/28	37.3	73.40	12	73.53	71.90	25.3	9,376	0.27%
2020/10/27	3	78.97	3	79.73	79.80	0	8,963	0.00%
2020/10/26	0	0.00	1	80.00	79.90	-1	9,037	-0.01%
2020/10/23	2	78.40	2	79.10	79.10	0	9,172	0.00%
2020/10/22	2	78.90	4	79.38	78.90	-2	9,317	-0.02%
2020/10/21	3	78.37	0	0.00	78.70	3	9,496	0.03%
2020/10/20	10	79.40	7	79.34	79.40	3	10,003	0.03%
2020/10/19	0	0.00	6	77.87	77.90	-6	10,231	-0.06%
2020/10/16	5	76.62	0	0.00	76.00	5	10,291	0.05%
2020/10/14	1	78.60	7	77.77	79.00	-6	10,478	-0.06%
2020/10/13	3	76.70	1	76.30	76.50	2	10,481	0.02%
2020/10/12	2	75.70	0	0.00	76.00	2	10,497	0.02%
2020/10/08	2	77.50	2	77.40	77.20	0	10,629	0.00%
2020/10/07	1	76.50	1	77.00	76.90	0	10,769	0.00%
2020/10/05	2	75.65	3	76.37	77.30	-1	11,190	-0.01%
2020/09/30	7	75.79	3	75.63	75.50	4	11,254	0.04%
2020/09/29	9	76.93	2	76.30	76.30	7	11,275	0.06%
2020/09/28	3	77.97	10	79.28	80.60	-7	11,179	-0.06%
2020/09/25	18	75.41	5	75.74	75.40	13	11,178	0.12%
2020/09/24	7	78.14	1	78.30	77.60	6	11,240	0.05%
2020/09/21	0	0.00	2	82.50	82.10	-2	11,596	-0.02%
2020/09/16	4	81.55	5	82.32	80.90	-1	11,997	-0.01%
2020/09/15	1	80.80	2	81.45	81.30	-1	12,148	-0.01%
2020/09/14	2	81.90	2	80.70	80.60	0	12,192	0.00%
2020/09/11	0	0.00	3	77.87	79.20	-3	12,108	-0.02%
2020/09/10	2	77.85	3	79.83	77.60	-1	12,109	-0.01%
2020/09/09	6	77.38	1	79.00	79.10	5	12,167	0.04%
2020/09/08	6	78.13	1	78.60	77.60	5	12,117	0.04%
2020/09/07	19	80.15	2	79.30	79.10	17	12,086	0.14%
2020/09/04	5	82.68	0	0.00	82.80	5	12,063	0.04%
2020/09/03	2	84.45	5	85.78	85.10	-3	12,021	-0.02%
2020/09/02	30	83.49	2	83.00	82.60	28	11,870	0.24%
2020/09/01	1	85.90	2	85.90	85.70	-1	12,056	-0.01%
2020/08/31	4	85.75	0	0.00	84.90	4	12,498	0.03%
2020/08/28	4	89.30	1	86.60	86.20	3	12,528	0.02%
2020/08/27	2	88.85	15	89.10	89.70	-13	12,491	-0.10%
2020/08/26	2	88.85	1	89.50	88.30	1	12,498	0.01%
2020/08/25	17	89.77	10	90.59	91.50	7	12,417	0.06%
2020/08/24	2	86.50	13	84.35	86.60	-11	12,271	-0.09%
2020/08/21	5	84.74	3	85.90	85.30	2	12,308	0.02%
2020/08/20	10	86.58	12	85.99	83.50	-2	12,342	-0.02%
2020/08/19	17	90.90	7	91.63	88.80	10	12,143	0.08%
2020/08/18	0	0.00	19	91.24	91.40	-19	11,859	-0.16%
2020/08/17	13	88.12	23	88.57	86.50	-10	11,437	-0.09%
2020/08/14	12	85.48	13	85.43	85.50	-1	11,215	-0.01%
2020/08/13	4	83.13	14	82.26	84.00	-10	11,144	-0.09%
2020/08/12	7	80.36	0	0.00	79.90	7	11,150	0.06%
2020/08/11	15	82.30	6	82.20	82.00	9	11,431	0.08%
2020/08/10	4	81.45	6	80.25	80.10	-2	11,944	-0.02%
2020/08/07	9	82.78	2	84.20	82.40	7	12,239	0.06%
2020/08/06	11	83.64	0	0.00	82.50	11	12,885	0.09%
2020/08/05	3	84.00	4	84.38	85.50	-1	13,069	-0.01%
2020/08/04	1	83.80	0	0.00	84.60	1	13,077	0.01%
2020/07/31	8	84.13	0	0.00	84.00	8	13,029	0.06%
2020/07/30	7	85.71	18	85.24	86.50	-11	12,979	-0.08%
2020/07/29	5	85.40	4	85.85	83.60	1	12,920	0.01%
2020/07/28	2	84.05	2	84.70	84.40	0	12,794	0.00%
2020/07/27	2	83.70	12	84.23	84.70	-10	12,699	-0.08%
2020/07/24	20	82.64	42	83.25	82.40	-22	12,506	-0.18%
2020/07/23	20	78.50	26	78.12	78.70	-6	12,017	-0.05%
2020/07/22	1	74.90	4	75.00	75.30	-3	11,727	-0.03%
2020/07/21	12	74.07	7	75.27	74.40	5	11,633	0.04%
2020/07/20	0	0.00	1	73.90	73.90	-1	11,496	-0.01%
2020/07/17	1	73.00	7	73.31	73.20	-6	11,448	-0.05%
2020/07/16	3	71.97	12	73.30	72.10	-9	11,417	-0.08%
2020/07/15	16	71.78	13	72.65	72.00	3	11,392	0.03%
2020/07/14	6	74.50	5	73.74	73.70	1	11,340	0.01%
2020/07/13	25	73.58	11	75.70	72.10	14	11,228	0.12%
2020/07/10	1	70.10	6	71.78	72.00	-5	11,055	-0.05%
2020/07/09	5	70.60	4	70.95	70.80	1	11,008	0.01%
2020/07/08	8	71.01	5	71.18	71.40	3	10,907	0.03%
2020/07/07	5	70.46	8	72.30	70.50	-3	10,759	-0.03%
2020/07/06	0	0.00	23	70.93	71.70	-23	10,716	-0.21%
2020/07/03	5	70.56	8	70.64	70.30	-3	10,669	-0.03%
2020/07/02	2	66.80	13	68.42	69.30	-11	10,545	-0.10%
2020/07/01	0	0.00	4	67.90	68.10	-4	10,512	-0.04%
2020/06/30	3	65.27	1	65.80	65.50	2	10,615	0.02%
2020/06/29	0	0.00	6	65.32	66.00	-6	10,749	-0.06%
2020/06/24	4	65.75	0	0.00	65.40	4	10,793	0.04%
2020/06/23	24	66.39	4	66.55	66.90	20	10,835	0.18%
2020/06/22	5	64.06	22	65.15	65.10	-17	10,675	-0.16%
2020/06/19	19	63.78	2	63.00	63.00	17	10,546	0.16%
2020/06/18	9	64.47	5	64.50	64.80	4	10,482	0.04%
2020/06/17	8	64.24	4	64.20	64.50	4	10,439	0.04%
2020/06/16	6	64.10	37	64.55	64.90	-31	10,415	-0.30%
2020/06/15	17	63.63	22	63.19	62.30	-5	10,383	-0.05%
2020/06/11	34	62.53	6	62.05	61.70	28	10,349	0.27%
2020/06/10	3	63.37	0	0.00	63.60	3	10,243	0.03%
2020/06/09	4	63.80	0	0.00	63.50	4	10,246	0.04%
2020/06/08	20	67.47	19	65.59	64.30	1	10,178	0.01%
2020/06/05	4	67.65	36	67.05	69.10	-32	9,742	-0.33%
2020/06/04	21	62.51	4	63.00	62.90	17	9,343	0.18%
2020/06/03	4	62.08	2	62.00	62.40	2	9,305	0.02%
2020/06/02	9	60.89	2	61.35	61.80	7	9,274	0.08%
2020/06/01	2	61.05	17	60.02	61.60	-15	9,252	-0.16%
2020/05/29	21	59.23	5	60.30	59.00	16	9,246	0.17%
2020/05/28	3	60.33	1	59.50	59.60	2	9,175	0.02%
2020/05/27	5	62.08	5	61.98	61.30	0	9,125	0.00%
2020/05/26	1	63.50	2	63.25	63.50	-1	9,047	-0.01%
2020/05/25	0	0.00	2	62.80	63.10	-2	9,010	-0.02%
2020/05/22	2	61.75	1	61.70	61.40	1	8,966	0.01%
2020/05/21	7	63.10	8	63.54	63.50	-1	8,986	-0.01%
2020/05/20	3	62.70	18	62.54	62.60	-15	9,153	-0.16%
2020/05/19	4	63.55	7	63.86	62.60	-3	9,248	-0.03%
2020/05/18	12.4	61.41	8	62.23	62.00	4.4	9,321	0.05%
2020/05/15	14	61.50	26	61.87	62.40	-12	9,073	-0.13%
2020/05/14	18.6	59.75	16	60.27	58.90	2.6	8,670	0.03%
2020/05/13	22	59.11	25	58.71	59.50	-3	8,548	-0.04%
2020/05/12	25	53.77	40	54.36	55.80	-15	8,300	-0.18%
2020/05/11	0	0.00	5	53.20	53.10	-5	8,239	-0.06%
2020/05/08	3	52.07	3	52.07	52.00	0	8,525	0.00%
2020/05/06	6	50.37	3	50.40	50.30	3	8,852	0.03%
2020/05/05	1	51.00	2	51.05	51.10	-1	8,853	-0.01%
2020/05/04	2	51.55	0	0.00	51.20	2	8,888	0.02%
2020/04/30	5	51.76	3	51.97	52.00	2	8,884	0.02%
2020/04/29	4	51.58	0	0.00	51.80	4	8,872	0.05%
2020/04/28	5	52.14	2	51.85	52.20	3	8,850	0.03%
2020/04/27	0	0.00	2	52.90	52.90	-2	8,901	-0.02%
2020/04/24	5	52.30	1	52.30	52.10	4	8,996	0.04%
2020/04/23	2	51.90	5	52.16	52.40	-3	9,098	-0.03%
2020/04/22	4	51.20	1	51.70	51.70	3	9,145	0.03%
2020/04/21	4	52.83	0	0.00	52.10	4	9,078	0.04%
2020/04/20	7	54.49	15	53.98	54.50	-8	9,017	-0.09%
2020/04/17	3	53.77	24	54.15	53.20	-21	8,961	-0.23%
2020/04/16	7	53.86	8	54.09	54.00	-1	8,864	-0.01%
2020/04/15	8	53.70	5	53.30	54.00	3	8,778	0.03%
2020/04/14	1	52.00	9	52.10	53.00	-8	8,667	-0.09%
2020/04/13	1	50.60	2	51.40	50.50	-1	8,559	-0.01%
2020/04/10	3	50.90	3	50.37	50.90	0	8,574	0.00%
2020/04/09	6	50.88	4	51.33	50.50	2	8,580	0.02%
2020/04/08	4	51.70	7	51.41	51.20	-3	8,555	-0.04%
2020/04/07	3	52.33	4	52.43	51.70	-1	8,548	-0.01%
2020/04/06	8	52.33	4	52.00	52.40	4	8,511	0.05%
2020/04/01	11	52.12	16	52.48	52.50	-5	8,404	-0.06%
2020/03/31	7	47.87	9	49.21	51.00	-2	8,180	-0.02%
2020/03/30	4	46.53	6	46.66	46.85	-2	7,938	-0.03%
2020/03/27	5	47.22	17	46.80	46.85	-12	7,876	-0.15%
2020/03/26	3	43.33	4	44.55	44.20	-1	7,753	-0.01%
2020/03/25	2	42.28	19	42.79	43.60	-17	7,689	-0.22%
2020/03/24	12	39.39	1	39.50	39.65	11	7,664	0.14%
2020/03/23	1	38.55	0	0.00	38.25	1	7,848	0.01%
2020/03/19	4	37.30	5	37.65	38.15	-1	7,824	-0.01%
2020/03/18	5	40.54	0	0.00	40.00	5	7,764	0.06%
2020/03/17	3	43.43	0	0.00	42.60	3	7,660	0.04%
2020/03/16	1	44.30	1	45.75	43.75	0	7,611	0.00%
2020/03/13	5	43.84	2	43.70	45.00	3	7,560	0.04%
2020/03/12	6	47.37	17	48.45	47.55	-11	7,448	-0.15%
2020/03/11	7	50.01	4	49.81	49.40	3	7,319	0.04%
2020/03/10	18	49.33	27	49.49	49.60	-9	7,263	-0.12%
2020/03/09	8	50.94	1	51.00	50.10	7	7,117	0.10%
2020/03/05	2	52.80	0	0.00	52.60	2	6,992	0.03%
2020/03/04	7	51.60	6	51.38	51.90	1	6,967	0.01%
2020/03/03	2	52.70	0	0.00	52.60	2	6,897	0.03%
2020/03/02	5	52.50	0	0.00	52.20	5	6,841	0.07%
2020/02/27	1	52.10	0	0.00	52.10	1	6,759	0.01%
2020/02/26	4	53.58	0	0.00	53.90	4	6,686	0.06%
2020/02/25	6	54.55	0	0.00	54.40	6	6,672	0.09%
2020/02/24	4	54.23	22	54.32	55.30	-18	6,702	-0.27%
2020/02/21	30	56.18	11	55.20	54.90	19	6,633	0.29%
2020/02/20	8	57.73	7	57.00	58.00	1	6,321	0.02%
2020/02/19	39	59.52	18	58.23	57.70	21	6,154	0.34%
2020/02/17	14	59.02	12	58.62	58.70	2	5,922	0.03%
2020/02/14	35	58.91	22	58.46	58.90	13	5,789	0.22%
2020/02/13	0	0.00	28	59.12	59.00	-28	5,527	-0.51%
2020/02/12	2	56.70	31	55.97	56.00	-29	5,085	-0.57%
2020/02/11	32	55.48	65	55.18	55.80	-33	4,882	-0.68%
2020/02/10	34	53.40	16	53.82	54.30	18	4,523	0.40%
2020/02/07	12	52.16	0	0.00	51.90	12	4,220	0.28%
2020/02/06	0	0.00	8	52.05	52.20	-8	4,323	-0.19%
2020/02/05	1	51.70	2	51.90	51.40	-1	4,346	-0.02%
2020/02/04	0	0.00	2	51.05	50.90	-2	4,316	-0.05%
2020/02/03	1	50.80	0	0.00	51.10	1	4,300	0.02%
2020/01/31	3	51.20	3	51.37	51.20	0	4,330	0.00%
2020/01/30	12	50.43	8	50.64	50.80	4	4,358	0.09%
2020/01/20	1	52.10	16	52.29	52.20	-15	4,395	-0.34%
2020/01/17	10	51.90	18	51.71	51.90	-8	4,311	-0.19%
2020/01/16	33	51.09	30	51.27	51.20	3	4,218	0.07%
2020/01/15	4	50.70	0	0.00	50.40	4	4,204	0.10%
2020/01/14	16	50.65	0	0.00	50.60	16	4,289	0.37%
2020/01/13	2	50.60	4	50.80	50.60	-2	4,324	-0.05%
2020/01/10	0	0.00	1	50.70	50.40	-1	4,370	-0.02%
2020/01/09	5	50.28	0	0.00	50.20	5	4,397	0.11%
2020/01/07	2	49.60	4	49.74	49.60	-2	4,413	-0.05%
2020/01/06	0	0.00	1	50.10	50.00	-1	4,421	-0.02%
2020/01/03	1	50.30	13	50.00	50.20	-12	4,428	-0.27%
2020/01/02	0	0.00	1	50.40	50.00	-1	4,433	-0.02%
2019/12/31	10	49.73	1	49.70	49.70	9	4,409	0.20%
2019/12/30	2	50.20	20	50.10	50.10	-18	4,382	-0.41%
2019/12/27	1	50.50	0	0.00	50.50	1	4,349	0.02%
2019/12/26	12	50.89	0	0.00	50.70	12	4,383	0.27%
2019/12/25	0	0.00	3	51.70	51.50	-3	4,386	-0.07%
2019/12/24	6	50.97	2	51.10	50.80	4	4,499	0.09%
2019/12/23	1	50.90	0	0.00	50.90	1	4,519	0.02%
2019/12/20	1	52.40	2	52.70	52.00	-1	4,684	-0.02%
2019/12/19	4	52.60	22	52.57	52.40	-18	4,869	-0.37%
2019/12/18	38	52.74	43	52.72	52.70	-5	4,889	-0.10%
2019/12/17	0	0.00	1	51.40	51.40	-1	4,738	-0.02%
2019/12/16	0	0.00	10	51.50	51.20	-10	4,757	-0.21%
2019/12/13	0	0.00	8	51.51	51.10	-8	4,738	-0.17%
2019/12/12	1	51.40	3	51.13	50.80	-2	4,715	-0.04%
2019/12/11	2	50.90	2	50.95	50.80	0	4,746	0.00%
2019/12/10	6	50.37	0	0.00	50.90	6	4,764	0.13%
2019/12/09	1	50.80	0	0.00	50.70	1	4,863	0.02%
2019/12/06	0	0.00	1	50.70	50.50	-1	4,915	-0.02%
2019/12/05	0	0.00	1	50.80	50.50	-1	5,072	-0.02%
2019/12/04	2	50.30	5	50.40	50.40	-3	5,144	-0.06%
2019/12/03	1	50.80	2	50.70	51.00	-1	5,282	-0.02%
2019/12/02	3	50.63	2	51.00	50.70	1	5,346	0.02%
2019/11/29	2	50.40	9	50.30	50.30	-7	5,368	-0.13%
2019/11/28	8	50.81	0	0.00	50.80	8	5,511	0.15%
2019/11/27	6	51.58	1	51.40	51.30	5	5,545	0.09%
2019/11/26	0	0.00	1	51.20	51.40	-1	5,572	-0.02%
2019/11/22	1	52.00	3	51.87	52.00	-2	5,657	-0.04%
2019/11/21	20	52.10	3	51.70	51.80	17	5,816	0.29%
2019/11/20	2	51.00	0	0.00	51.10	2	5,795	0.03%
2019/11/19	0	0.00	1	50.80	50.80	-1	5,872	-0.02%
2019/11/18	0	0.00	1	50.60	50.40	-1	6,032	-0.02%
2019/11/15	5	49.08	0	0.00	49.05	5	6,428	0.08%
2019/11/14	3	49.37	0	0.00	49.40	3	6,653	0.05%
2019/11/13	10	50.39	44	50.37	49.95	-34	6,828	-0.50%
2019/11/12	3	51.20	6	51.10	51.30	-3	6,907	-0.04%
2019/11/11	0	0.00	28	51.36	51.30	-28	7,085	-0.40%
2019/11/08	1	51.00	16	51.22	51.20	-15	7,213	-0.21%
2019/11/07	1	51.10	3	51.40	51.10	-2	7,432	-0.03%
2019/11/06	36	51.89	5	51.80	51.90	31	7,483	0.41%
2019/11/05	30	52.89	17	52.83	52.60	13	7,449	0.17%
2019/11/04	2	51.05	3	52.13	52.30	-1	7,357	-0.01%
2019/11/01	0	0.00	1	51.40	51.20	-1	7,285	-0.01%
2019/10/31	1	50.90	15	51.10	50.90	-14	7,342	-0.19%
2019/10/30	4	51.90	1	52.50	50.70	3	7,389	0.04%
2019/10/29	0	0.00	17	51.85	51.50	-17	7,347	-0.23%
2019/10/28	1	51.70	13	51.50	51.50	-12	7,324	-0.16%
2019/10/25	3	49.95	2	50.40	50.50	1	7,221	0.01%
2019/10/23	3	50.00	0	0.00	49.80	3	7,276	0.04%
2019/10/22	15	50.00	3	50.20	50.00	12	7,270	0.17%
2019/10/21	1	49.40	1	49.60	49.30	0	7,251	0.00%
2019/10/18	1	48.95	3	49.15	49.00	-2	7,237	-0.03%
2019/10/17	10	48.86	0	0.00	49.30	10	7,309	0.14%
2019/10/16	3	49.47	0	0.00	49.20	3	7,294	0.04%
2019/10/15	3	49.38	7	49.51	49.35	-4	7,321	-0.05%
2019/10/14	1	50.20	1	50.00	49.75	0	7,402	0.00%
2019/10/09	4	49.55	1	49.60	49.35	3	7,571	0.04%
2019/10/08	3	49.95	20	49.75	49.70	-17	7,693	-0.22%
2019/10/07	2	50.20	0	0.00	50.20	2	7,754	0.03%
2019/10/04	5	50.26	19	50.90	50.20	-14	7,807	-0.18%
2019/10/03	1	50.20	0	0.00	50.20	1	7,897	0.01%
2019/10/02	1	50.10	2	50.15	50.10	-1	7,934	-0.01%
2019/10/01	5	49.37	1	49.30	49.45	4	7,976	0.05%
2019/09/27	32	49.71	28	49.74	49.65	4	8,032	0.05%
2019/09/26	2	51.25	0	0.00	51.10	2	8,010	0.02%
2019/09/25	18	52.31	1	53.90	51.80	17	8,066	0.21%
2019/09/24	32	53.40	18	53.20	53.90	14	7,979	0.18%
2019/09/23	1	51.20	6	51.93	52.30	-5	7,952	-0.06%
2019/09/20	7	51.53	2	51.55	51.10	5	8,281	0.06%
2019/09/19	8	51.31	6	50.97	50.90	2	8,405	0.02%
2019/09/18	12	51.16	0	0.00	51.10	12	8,555	0.14%
2019/09/17	3	51.37	0	0.00	51.20	3	8,635	0.03%
2019/09/16	2	51.55	0	0.00	51.70	2	8,714	0.02%
2019/09/12	1	52.50	10	52.50	52.70	-9	8,734	-0.10%
2019/09/11	6	52.78	1	52.50	52.30	5	8,823	0.06%
2019/09/10	1	53.50	7	53.14	53.30	-6	8,828	-0.07%
2019/09/09	4	53.15	8	53.45	53.30	-4	8,780	-0.05%
2019/09/06	9	52.21	15	52.43	52.40	-6	8,627	-0.07%
2019/09/05	5	50.70	9.2	52.41	52.40	-4.2	8,571	-0.05%
2019/09/04	11	51.20	4	51.00	50.70	7	8,444	0.08%
2019/09/03	4	51.15	21	51.11	51.30	-17	8,423	-0.20%
2019/09/02	24	51.24	8	51.36	51.40	16	8,407	0.19%
2019/08/30	16	52.74	2	52.55	52.80	14	8,226	0.17%
2019/08/29	1	52.60	1	52.60	52.60	0	8,179	0.00%
2019/08/28	1	52.50	1	52.70	53.00	0	8,140	0.00%
2019/08/27	28	53.39	21	52.30	52.20	7	8,115	0.09%
2019/08/26	11	53.32	12	52.76	52.70	-1	8,061	-0.01%
2019/08/23	11	53.26	14	52.99	53.00	-3	7,872	-0.04%
2019/08/22	38	53.54	18	53.16	53.30	20	7,829	0.26%
2019/08/21	2	53.40	0	0.00	53.10	2	7,731	0.03%
2019/08/20	2	52.25	100	52.04	52.80	-98	7,524	-1.30%
2019/08/19	61	50.73	32	50.65	50.80	29	7,070	0.41%
2019/08/16	3	48.13	14	48.28	49.60	-11	6,718	-0.16%
2019/08/15	5	46.87	1	46.30	46.30	4	6,506	0.06%
2019/08/14	8	49.01	0	0.00	48.20	8	6,395	0.13%
2019/08/13	1	50.20	5	49.86	49.40	-4	6,243	-0.06%
2019/08/12	2	49.43	12	49.31	49.45	-10	6,127	-0.16%
2019/08/08	3	46.82	1	47.35	46.80	2	5,960	0.03%
2019/08/07	2	46.13	0	0.00	46.20	2	5,917	0.03%
2019/08/06	17	45.90	1	45.10	46.50	16	5,914	0.27%
2019/08/05	1	45.10	3	45.40	45.60	-2	5,859	-0.03%
2019/08/02	29	45.51	1	45.30	45.20	28	5,864	0.48%
2019/08/01	18	45.84	0	0.00	45.55	18	5,812	0.31%
2019/07/31	25	47.10	0	0.00	46.80	25	5,744	0.44%
2019/07/30	7	47.41	2	47.40	47.30	5	5,716	0.09%
2019/07/29	2	47.95	0	0.00	48.30	2	5,732	0.03%
2019/07/26	2	48.75	10	48.60	48.70	-8	5,685	-0.14%
2019/07/25	10	48.82	8	49.20	48.75	2	5,664	0.04%
2019/07/24	7	49.26	1	48.95	48.90	6	5,604	0.11%
2019/07/23	2	49.03	3	49.00	49.00	-1	5,588	-0.02%
2019/07/22	1	48.10	0	0.00	48.35	1	5,537	0.02%
2019/07/19	4	48.56	1	49.10	48.20	3	5,577	0.05%
2019/07/18	3	48.28	1	48.05	48.05	2	5,493	0.04%
2019/07/17	3	48.75	0	0.00	48.90	3	5,448	0.06%
2019/07/16	14	49.40	1	50.40	48.80	13	5,380	0.24%
2019/07/15	12	50.16	0	0.00	49.90	12	5,272	0.23%
2019/07/12	3	53.43	4	53.50	53.50	-1	5,095	-0.02%
2019/07/11	1	53.20	1	52.90	52.80	0	5,063	0.00%
2019/07/10	4	52.90	1	52.60	52.50	3	5,002	0.06%
2019/07/09	11	52.96	4	52.30	52.30	7	4,972	0.14%
2019/07/08	8	55.25	10	54.90	54.80	-2	4,894	-0.04%
2019/07/05	9	54.62	0	0.00	54.70	9	4,867	0.18%
2019/07/04	10	54.60	5	55.54	54.60	5	4,792	0.10%
2019/07/03	0	0.00	67	54.05	54.40	-67	4,751	-1.41%
2019/07/02	5	52.90	7	53.71	54.20	-2	4,750	-0.04%
2019/07/01	13	53.71	29	53.61	53.80	-16	4,823	-0.33%
2019/06/28	9	53.03	33	52.20	53.20	-24	4,739	-0.51%
2019/06/27	17	52.84	30	52.49	53.40	-13	4,581	-0.28%
2019/06/26	4	49.68	278	49.94	50.00	-274	4,170	-6.57%	大賣/鉅額交易
2019/06/25	0	0.00	21	48.22	47.75	-21	3,984	-0.53%
2019/06/24	8	46.74	2	47.10	46.90	6	3,885	0.15%
2019/06/21	4	46.73	0	0.00	46.40	4	3,819	0.10%
2019/06/20	0	0.00	1	47.65	47.50	-1	3,768	-0.03%
2019/06/19	1	48.65	1	47.80	48.50	0	3,870	0.00%
2019/06/18	0	0.00	9	46.74	47.05	-9	4,005	-0.22%
2019/06/17	1	44.80	2	45.43	44.80	-1	3,948	-0.03%
2019/06/14	0	0.00	4	45.05	45.25	-4	4,037	-0.10%
2019/06/13	0	0.00	3	44.95	44.55	-3	4,114	-0.07%
2019/06/12	1	44.45	0	0.00	44.45	1	4,140	0.02%
2019/06/11	4	44.51	0	0.00	44.45	4	4,158	0.10%
2019/06/04	2	44.93	0	0.00	44.90	2	4,282	0.05%
2019/06/03	3	44.98	0	0.00	44.90	3	4,364	0.07%
2019/05/31	4	44.90	3	45.33	45.75	1	4,431	0.02%
2019/05/30	3	44.57	0	0.00	44.60	3	4,523	0.07%
2019/05/29	4	44.31	1	44.25	44.40	3	4,598	0.07%
2019/05/28	1	46.00	3	46.27	45.35	-2	4,723	-0.04%
2019/05/27	1	45.35	2	45.28	45.35	-1	5,070	-0.02%
2019/05/24	0	0.00	2	44.45	44.50	-2	5,182	-0.04%
2019/05/23	2	44.00	0	0.00	43.90	2	5,306	0.04%
2019/05/22	2	45.03	2	45.48	44.90	0	5,607	0.00%
2019/05/21	3	44.58	1	45.10	45.00	2	5,911	0.03%
2019/05/20	1	44.75	1	45.45	44.75	0	5,978	0.00%
2019/05/17	3	45.17	1	46.00	44.90	2	6,113	0.03%
2019/05/16	108	45.96	0	0.00	44.95	108	6,412	1.68%	大買/鉅額交易
2019/05/15	3	47.03	3	47.60	46.80	0	6,446	0.00%
2019/05/14	3	45.47	7	47.56	47.90	-4	6,556	-0.06%
2019/05/13	6	46.78	3	47.05	46.50	3	6,653	0.05%
2019/05/10	51	47.20	1	46.95	46.35	50	6,686	0.75%
2019/05/09	23	47.57	0	0.00	47.20	23	6,687	0.34%
2019/05/08	101	48.55	2	48.10	48.55	99	6,683	1.48%	大買/
2019/05/07	0	0.00	1	48.80	49.00	-1	6,734	-0.01%
2019/05/06	21	48.37	0	0.00	48.05	21	6,786	0.31%
2019/05/03	2	50.20	0	0.00	50.00	2	6,882	0.03%
2019/04/30	0	0.00	1	49.65	49.65	-1	6,962	-0.01%
2019/04/26	1	51.00	4	51.03	50.80	-3	6,989	-0.04%
2019/04/25	1	51.70	0	0.00	51.30	1	7,103	0.01%
2019/04/23	4	51.05	0	0.00	51.20	4	7,089	0.06%
2019/04/22	1	51.90	3	51.67	51.10	-2	7,156	-0.03%
2019/04/19	0	0.00	8	51.70	51.50	-8	7,234	-0.11%
2019/04/17	0	0.00	1	52.70	52.40	-1	7,451	-0.01%
2019/04/16	0	0.00	7	51.81	51.90	-7	7,450	-0.09%
2019/04/15	2	50.00	1	50.40	50.50	1	7,540	0.01%
2019/04/12	5	50.10	1	50.80	49.90	4	7,649	0.05%
2019/04/11	4	50.70	7	50.90	50.80	-3	7,721	-0.04%
2019/04/10	0	0.00	10	51.45	51.00	-10	7,800	-0.13%
2019/04/09	2	51.55	2	52.20	52.30	0	7,968	0.00%
2019/04/08	0	0.00	5	51.90	51.40	-5	8,215	-0.06%
2019/04/03	0	0.00	12	51.33	51.20	-12	8,665	-0.14%
2019/04/02	2	48.98	4	49.70	49.80	-2	9,014	-0.02%
2019/04/01	2	49.33	9	49.79	49.30	-7	9,380	-0.07%
2019/03/29	0	0.00	11	49.21	49.10	-11	9,440	-0.12%
2019/03/27	14	48.38	5	49.02	49.00	9	9,779	0.09%
2019/03/26	6	49.24	2	49.45	49.30	4	9,742	0.04%
2019/03/25	6	48.99	3	49.10	49.15	3	9,760	0.03%
2019/03/22	3	50.63	4	50.65	50.50	-1	9,734	-0.01%
2019/03/21	12	49.43	16	49.65	50.50	-4	9,659	-0.04%
2019/03/20	0	0.00	9	48.13	48.00	-9	9,503	-0.09%
2019/03/19	5	48.05	17	48.13	48.00	-12	9,530	-0.13%
2019/03/18	3	46.95	10	46.92	47.40	-7	9,614	-0.07%
2019/03/15	6	45.83	0	0.00	45.65	6	9,592	0.06%
2019/03/14	2	46.00	0	0.00	45.95	2	9,587	0.02%
2019/03/12	0	0.00	2	47.10	46.65	-2	9,668	-0.02%
2019/03/11	4	46.13	0	0.00	46.65	4	9,782	0.04%
2019/03/08	3	46.25	3	46.35	46.35	0	9,850	0.00%
2019/03/07	0	0.00	6	47.58	46.70	-6	9,953	-0.06%
2019/03/06	4	47.69	2	48.48	47.75	2	10,031	0.02%
2019/03/05	10	48.16	9	48.30	47.75	1	10,119	0.01%
2019/03/04	1	48.60	8	48.76	48.90	-7	10,064	-0.07%
2019/02/27	8	47.75	7	48.38	47.90	1	10,060	0.01%
2019/02/26	2	47.83	31	47.79	47.70	-29	9,914	-0.29%
2019/02/25	0	0.00	10	46.15	46.10	-10	9,622	-0.10%
2019/02/22	1	45.50	0	0.00	45.60	1	9,614	0.01%
2019/02/21	5	46.87	15	45.87	45.50	-10	9,562	-0.10%
2019/02/20	1	45.65	19	45.32	46.00	-18	9,284	-0.19%
2019/02/19	13	44.83	2	44.85	44.80	11	9,157	0.12%
2019/02/18	11	44.50	5	44.52	44.65	6	9,236	0.06%
2019/02/15	18	44.15	24	43.99	44.00	-6	9,092	-0.07%
2019/02/14	3	42.83	1	42.75	42.95	2	8,790	0.02%
2019/02/13	0	0.00	7	42.11	42.90	-7	8,705	-0.08%
2019/02/12	1	41.50	1	41.20	41.70	0	8,571	0.00%
2019/02/11	3	40.45	1	40.65	40.75	2	8,450	0.02%
2019/01/28	1	40.00	9	40.25	40.30	-8	8,391	-0.10%
2019/01/25	10	40.05	0	0.00	40.00	10	8,403	0.12%
2019/01/24	21	40.87	0	0.00	39.95	21	8,410	0.25%
2019/01/21	0	0.00	1	40.30	40.40	-1	8,351	-0.01%
2019/01/18	1	39.90	0	0.00	39.80	1	8,403	0.01%
2019/01/17	2	40.33	12	40.39	39.85	-10	8,447	-0.12%
2019/01/16	6	39.84	9	39.95	39.70	-3	8,393	-0.04%
2019/01/15	0	0.00	5	39.46	39.80	-5	8,382	-0.06%
2019/01/14	13	39.02	0	0.00	38.90	13	8,399	0.15%
2019/01/11	7	39.70	0	0.00	39.50	7	8,398	0.08%
2019/01/10	16	39.82	2	40.10	40.15	14	8,360	0.17%
2019/01/09	9	40.16	29	40.10	39.80	-20	8,352	-0.24%
2019/01/08	1	41.10	12	41.43	40.85	-11	8,174	-0.13%
2019/01/07	2	40.20	3	40.27	41.15	-1	8,064	-0.01%
2019/01/04	3	38.57	3	38.78	39.20	0	7,973	0.00%
2019/01/03	27	38.85	0	0.00	38.65	27	7,928	0.34%
2019/01/02	3	39.47	0	0.00	39.40	3	7,860	0.04%
2018/12/28	5	40.16	0	0.00	40.20	5	7,801	0.06%
2018/12/27	13	41.07	3	42.13	40.45	10	7,688	0.13%
2018/12/26	30	42.41	11	43.30	41.30	19	7,361	0.26%
2018/12/25	61	43.63	86	43.83	44.90	-25	6,817	-0.37%
2018/12/24	8	41.10	37	41.89	43.55	-29	6,266	-0.46%
2018/12/22	13	39.87	12	39.92	39.70	1	5,869	0.02%
2018/12/21	3	38.90	5	39.18	38.75	-2	5,801	-0.03%
2018/12/20	3	37.55	2	37.90	37.55	1	5,515	0.02%
2018/12/19	0	0.00	1	38.60	38.10	-1	5,469	-0.02%
2018/12/18	0	38.10	0	0.00	37.85	0	5,439	0.00%
2018/12/17	0	0.00	1	37.90	37.75	-1	5,397	-0.02%
2018/12/14	4	38.29	0	0.00	38.15	4	5,426	0.07%
2018/12/13	1	39.80	0	0.00	38.70	1	5,354	0.02%
2018/12/12	3	39.18	5	39.30	39.05	-2	5,307	-0.04%
2018/12/11	19	39.38	0	0.00	39.00	19	5,259	0.36%
2018/12/10	0	0.00	1	40.30	40.80	-1	5,168	-0.02%
2018/12/07	1	39.80	2	40.28	40.05	-1	5,145	-0.02%
2018/12/06	2	40.28	0	0.00	39.20	2	5,147	0.04%
2018/12/05	1	40.50	3	40.90	40.95	-2	5,118	-0.04%
2018/12/04	3	41.92	3	42.10	41.70	0	5,152	0.00%
2018/12/03	2	39.95	12	40.40	41.10	-10	5,077	-0.20%
2018/11/30	10	38.84	23	39.25	38.85	-13	4,964	-0.26%
2018/11/29	18	39.43	2	40.20	38.60	16	4,884	0.33%
2018/11/28	14	38.76	10	39.08	39.40	4	4,733	0.08%
2018/11/27	2	37.35	3	37.30	37.15	-1	4,594	-0.02%
2018/11/26	3	37.40	5	37.77	37.90	-2	4,559	-0.04%
2018/11/23	0	0.00	3	38.03	38.05	-3	4,609	-0.07%
2018/11/22	4	37.94	2	38.25	38.00	2	4,684	0.04%
2018/11/21	12	37.10	1	37.10	37.05	11	4,700	0.23%
2018/11/20	1	37.90	0	0.00	38.25	1	4,633	0.02%
2018/11/19	0	0.00	4	39.19	39.20	-4	4,569	-0.09%
2018/11/16	6	37.31	2	37.83	38.50	4	4,576	0.09%
2018/11/15	3	38.32	1	38.30	38.30	2	4,481	0.04%
2018/11/14	2	40.65	0	0.00	40.20	2	4,495	0.04%
2018/11/13	21	39.93	0	0.00	40.40	21	4,610	0.46%
2018/11/12	4	41.80	0	0.00	41.45	4	4,841	0.08%
2018/11/09	7	41.40	0	0.00	41.55	7	4,917	0.14%
2018/11/08	1	42.00	1	42.70	41.30	0	5,188	0.00%
2018/11/07	2	41.80	7	42.19	42.00	-5	5,234	-0.10%
2018/11/06	5	41.01	0	0.00	41.05	5	5,294	0.09%
2018/11/02	4	42.73	2	43.40	42.05	2	5,347	0.04%
2018/11/01	3	42.12	6	42.24	42.50	-3	5,348	-0.06%
2018/10/31	3	40.70	1	40.65	40.45	2	5,354	0.04%
2018/10/30	4	38.60	3	39.55	39.00	1	5,361	0.02%
2018/10/29	4	40.61	3	39.87	39.90	1	5,366	0.02%
2018/10/26	5	39.75	0	0.00	40.20	5	5,447	0.09%
2018/10/25	0	0.00	4	38.24	39.00	-4	5,461	-0.07%
2018/10/24	2	38.55	0	0.00	38.45	2	5,452	0.04%
2018/10/23	8	39.32	1	39.45	39.10	7	5,492	0.13%
2018/10/22	4	39.56	1	39.90	39.45	3	5,610	0.05%
2018/10/19	4	39.86	5	39.42	40.20	-1	5,771	-0.02%
2018/10/18	1	40.85	1	41.40	40.65	0	6,136	0.00%
2018/10/17	14	41.85	2	41.65	40.65	12	6,369	0.19%
2018/10/16	2	42.20	7	42.09	41.70	-5	6,429	-0.08%
2018/10/15	1	41.85	1	41.80	41.75	0	6,534	0.00%
2018/10/12	7	41.91	5	41.50	42.50	2	6,653	0.03%
2018/10/11	5	42.06	6	41.93	41.70	-1	6,817	-0.01%
2018/10/09	2	46.40	0	0.00	46.30	2	6,766	0.03%
2018/10/08	2	47.83	2	46.95	47.60	0	6,735	0.00%
2018/10/05	6	46.04	0	0.00	46.15	6	6,728	0.09%
2018/10/04	0	0.00	1	48.15	47.95	-1	6,706	-0.01%
2018/10/03	0	0.00	1	48.75	48.15	-1	6,761	-0.01%
2018/10/02	2	49.20	0	0.00	48.80	2	6,824	0.03%
2018/10/01	2	48.90	0	0.00	49.20	2	6,911	0.03%
2018/09/28	5	47.80	0	0.00	48.20	5	6,966	0.07%
2018/09/27	5	48.05	0	0.00	48.00	5	7,092	0.07%
2018/09/26	1	48.70	1	49.05	48.20	0	7,165	0.00%
2018/09/25	2	48.58	1	48.65	49.00	1	7,155	0.01%
2018/09/20	1	48.60	4	48.73	48.60	-3	7,211	-0.04%
2018/09/19	2	49.95	0	0.00	49.90	2	7,207	0.03%
2018/09/18	46	50.84	0	0.00	50.00	46	7,229	0.64%
2018/09/14	10	50.50	1	51.60	51.90	9	7,293	0.12%
2018/09/13	4	48.90	0	0.00	48.60	4	7,376	0.05%
2018/09/12	2	50.10	0	0.00	49.20	2	7,430	0.03%
2018/09/11	2	49.58	0	0.00	50.10	2	7,486	0.03%
2018/09/10	0	0.00	1	48.25	48.95	-1	7,595	-0.01%
2018/09/07	3	50.33	1	51.20	49.70	2	7,645	0.03%
2018/09/06	2	52.00	1	51.80	51.70	1	7,630	0.01%
2018/09/05	3	52.67	5	53.30	52.30	-2	7,654	-0.03%
2018/09/04	3	52.20	0	0.00	52.30	3	7,692	0.04%
2018/09/03	0	0.00	2	52.10	52.00	-2	7,880	-0.03%
2018/08/31	0	0.00	7	51.00	52.40	-7	7,971	-0.09%
2018/08/30	12	51.78	11	52.91	51.30	1	8,074	0.01%
2018/08/29	6	53.60	0	0.00	53.00	6	8,043	0.07%
2018/08/28	0	0.00	5	54.10	53.70	-5	8,093	-0.06%
2018/08/27	1	52.20	1	52.70	52.80	0	8,079	0.00%
2018/08/22	2	51.55	0	0.00	51.30	2	8,319	0.02%
2018/08/21	5	52.00	14	51.86	52.00	-9	8,311	-0.11%
2018/08/20	0	0.00	10	49.12	49.00	-10	8,274	-0.12%
2018/08/17	9	50.72	7	51.27	50.30	2	8,296	0.02%
2018/08/16	14	53.69	1	53.30	53.20	13	8,213	0.16%
2018/08/15	28	54.68	9	56.70	54.40	19	8,285	0.23%
2018/08/14	0	0.00	10	56.35	56.40	-10	8,167	-0.12%
2018/08/13	2	55.30	25	55.52	54.80	-23	8,390	-0.27%
2018/08/10	0	0.00	3	57.50	57.20	-3	8,745	-0.03%
2018/08/09	9	57.18	0	0.00	57.10	9	9,040	0.10%
2018/08/08	6	58.10	2	58.50	57.40	4	9,330	0.04%
2018/08/07	6	57.62	2	57.55	57.60	4	9,430	0.04%
2018/08/06	8	58.19	1	58.20	58.20	7	9,564	0.07%
2018/08/03	10	59.43	5	58.90	58.90	5	9,636	0.05%
2018/08/02	17	59.76	6	60.45	58.80	11	9,871	0.11%
2018/08/01	9	62.32	8	62.24	61.40	1	9,899	0.01%
2018/07/31	1	61.00	4	61.20	61.40	-3	9,873	-0.03%
2018/07/30	21	60.70	24	61.59	60.30	-3	9,961	-0.03%
2018/07/27	15	63.19	12	62.88	62.70	3	9,989	0.03%
2018/07/26	31	64.51	8	64.43	63.40	23	9,945	0.23%
2018/07/25	5	65.98	24	66.10	66.30	-19	9,752	-0.19%
2018/07/24	3	60.37	36	60.64	62.40	-33	9,346	-0.35%
2018/07/23	9	57.40	3	59.20	57.70	6	9,108	0.07%
2018/07/20	18	59.26	16	58.99	58.00	2	9,078	0.02%
2018/07/19	30	62.86	20	62.30	61.10	10	8,995	0.11%
2018/07/18	12	60.43	18	62.89	62.80	-6	8,980	-0.07%
2018/07/17	1	59.10	1	60.20	59.50	0	8,875	0.00%
2018/07/16	0	0.00	6	60.05	59.60	-6	8,989	-0.07%
2018/07/13	4	59.08	0	0.00	59.20	4	9,048	0.04%
2018/07/12	1	58.50	1	58.70	58.20	0	9,086	0.00%
2018/07/11	2	62.35	5	63.58	62.60	-3	9,133	-0.03%
2018/07/10	6	62.75	4	62.68	62.70	2	9,174	0.02%
2018/07/09	3	62.20	2	62.40	61.60	1	9,201	0.01%
2018/07/06	0	0.00	1	64.40	64.20	-1	9,259	-0.01%
2018/07/05	6	65.48	2	65.90	63.70	4	9,486	0.04%
2018/07/04	1	67.30	3	67.50	67.70	-2	9,449	-0.02%
2018/07/03	8	66.29	1	66.10	65.00	7	9,552	0.07%
2018/07/02	0	0.00	2	68.30	66.30	-2	9,586	-0.02%
2018/06/29	1	67.10	1	67.20	67.40	0	9,666	0.00%
2018/06/28	41	66.95	0	0.00	65.30	41	9,593	0.43%
2018/06/27	3	68.80	2	68.25	68.20	1	9,591	0.01%
2018/06/26	7	67.07	1	67.80	68.00	6	9,593	0.06%
2018/06/25	8	67.54	1	68.40	67.90	7	9,618	0.07%
2018/06/22	21	68.10	2	67.85	67.50	19	9,587	0.20%
2018/06/21	6	73.10	1	73.30	71.60	5	9,489	0.05%
2018/06/20	7	73.66	3	73.93	73.60	4	9,533	0.04%
2018/06/19	14	75.73	18	76.24	76.50	-4	9,505	-0.04%
2018/06/15	15	74.58	1	74.10	73.90	14	9,390	0.15%
2018/06/14	1	76.30	2	76.90	75.10	-1	9,317	-0.01%
2018/06/13	5	77.30	5	76.40	76.60	0	9,411	0.00%
2018/06/12	6	76.63	4	76.90	77.20	2	9,510	0.02%
2018/06/11	30	76.75	7	77.07	77.50	23	9,498	0.24%
2018/06/08	27	75.88	45	74.70	74.50	-18	9,390	-0.19%
2018/06/07	40	75.37	20	74.80	74.30	20	9,394	0.21%
2018/06/06	29	76.47	2	76.30	76.40	27	9,451	0.29%
2018/06/05	4	77.60	2	78.10	76.20	2	9,464	0.02%
2018/06/04	3	79.53	2	80.10	78.80	1	9,714	0.01%
2018/06/01	1	80.90	1	79.70	79.90	0	9,873	0.00%
2018/05/31	14	81.19	3	80.70	79.10	11	9,878	0.11%
2018/05/30	6	79.12	20	78.80	78.60	-14	9,870	-0.14%
2018/05/29	7	81.26	1	82.20	80.80	6	9,810	0.06%
2018/05/28	5	81.84	0	0.00	82.20	5	9,801	0.05%
2018/05/25	2	84.15	2	86.10	83.50	0	9,755	0.00%
2018/05/24	8	86.36	3	86.83	86.40	5	9,690	0.05%
2018/05/23	3	88.17	1	88.70	87.50	2	9,635	0.02%
2018/05/22	2	86.25	4	87.53	88.80	-2	9,591	-0.02%
2018/05/21	3	87.70	0	0.00	86.30	3	9,635	0.03%
2018/05/18	6	83.75	11	83.79	85.20	-5	9,483	-0.05%
2018/05/17	2	80.75	8	79.89	80.60	-6	9,237	-0.06%
2018/05/16	8	78.10	1	80.60	75.60	7	9,016	0.08%
2018/05/15	2	76.10	4	78.33	79.10	-2	8,824	-0.02%
2018/05/14	6	77.23	2	78.45	77.50	4	8,869	0.05%
2018/05/11	1	75.00	1	75.90	75.90	0	8,772	0.00%
2018/05/10	5	75.32	6	75.28	76.00	-1	8,738	-0.01%
2018/05/09	1	68.60	1	72.00	71.90	0	8,561	0.00%
2018/05/08	1	71.80	10	71.20	69.60	-9	8,500	-0.11%
2018/05/07	3	71.20	5	70.94	71.60	-2	8,561	-0.02%
2018/05/04	0	0.00	1	68.40	69.30	-1	8,656	-0.01%
2018/05/03	36	65.52	47	65.13	66.30	-11	8,631	-0.13%
2018/05/02	51	65.67	17	65.40	64.70	34	8,727	0.39%
2018/04/30	0	0.00	7	63.73	65.40	-7	9,013	-0.08%
2018/04/27	5	64.04	4	63.50	63.90	1	9,098	0.01%
2018/04/26	4	64.30	4	64.45	63.50	0	9,209	0.00%
2018/04/25	2	64.45	0	0.00	64.50	2	9,162	0.02%
2018/04/24	0	0.00	4	65.73	65.90	-4	9,217	-0.04%
2018/04/23	0	0.00	2	65.20	65.40	-2	9,242	-0.02%
2018/04/20	7	64.96	2	65.10	64.50	5	9,316	0.05%
2018/04/19	4	67.18	21	66.85	67.10	-17	9,236	-0.18%
2018/04/18	0	0.00	2	67.40	67.00	-2	9,337	-0.02%
2018/04/17	5	65.72	0	0.00	65.80	5	9,534	0.05%
2018/04/16	12	67.66	4	66.98	66.70	8	9,561	0.08%
2018/04/13	12	70.62	15	70.58	69.50	-3	9,646	-0.03%
2018/04/12	7	70.57	0	0.00	71.20	7	9,783	0.07%
2018/04/11	3	72.43	17	71.41	73.20	-14	9,756	-0.14%
2018/04/10	2	68.30	3	68.63	67.80	-1	9,676	-0.01%
2018/04/09	2	70.00	5	71.88	70.00	-3	9,651	-0.03%
2018/04/03	1	67.70	3	69.30	68.50	-2	9,496	-0.02%
2018/04/02	2	68.10	8	68.36	67.70	-6	9,481	-0.06%
2018/03/31	2	66.70	0	0.00	66.80	2	9,370	0.02%
2018/03/30	4	66.50	10	66.90	66.10	-6	9,371	-0.06%
2018/03/29	0	0.00	4	67.88	67.90	-4	9,346	-0.04%
2018/03/28	2	67.35	1	68.40	66.80	1	9,330	0.01%
2018/03/27	10	68.50	1	68.30	67.60	9	9,274	0.10%
2018/03/26	0	0.00	5	67.36	67.30	-5	9,309	-0.05%
2018/03/23	0	0.00	24	66.95	66.60	-24	9,455	-0.25%
2018/03/22	2	66.25	2	65.70	66.00	0	9,397	0.00%
2018/03/20	0	0.00	23	67.40	67.20	-23	9,688	-0.24%
2018/03/19	7	67.16	0	0.00	66.90	7	9,804	0.07%
2018/03/16	2	66.50	2	69.10	69.10	0	9,671	0.00%
2018/03/15	0	0.00	5	67.82	67.70	-5	9,560	-0.05%
2018/03/14	10	66.50	0	0.00	66.30	10	9,556	0.10%
2018/03/13	3	66.33	0	0.00	66.30	3	9,590	0.03%
2018/03/12	5	67.02	0	0.00	66.60	5	9,519	0.05%
2018/03/09	12	69.76	2	69.90	69.40	10	9,414	0.11%
2018/03/08	12	74.84	2	74.40	72.40	10	9,334	0.11%
2018/03/07	3	70.80	7	72.33	72.70	-4	8,991	-0.04%
2018/03/05	0	0.00	9	70.00	69.90	-9	8,961	-0.10%
2018/03/02	3	68.60	0	0.00	68.10	3	8,984	0.03%
2018/03/01	0	0.00	2	69.30	70.80	-2	9,006	-0.02%
2018/02/27	2	71.25	43	71.09	70.30	-41	8,924	-0.46%
2018/02/26	1	73.00	1	73.30	72.60	0	8,835	0.00%
2018/02/23	2	72.95	2	74.60	72.10	0	8,758	0.00%
2018/02/21	1	71.80	2	71.50	74.10	-1	8,709	-0.01%
2018/02/12	8	68.03	13	68.24	67.40	-5	8,591	-0.06%
2018/02/09	26	67.86	3	68.47	66.30	23	8,509	0.27%
2018/02/08	2	66.30	9	66.56	67.00	-7	8,355	-0.08%
2018/02/07	2	66.10	7	67.84	66.00	-5	8,327	-0.06%
2018/02/06	1	65.00	21	63.51	64.70	-20	8,225	-0.24%
2018/02/05	12	70.34	10	70.50	69.00	2	8,162	0.02%
2018/02/02	3	73.87	0	0.00	74.40	3	8,218	0.04%
2018/01/30	1	73.10	0	0.00	74.20	1	8,342	0.01%
2018/01/29	5	74.82	1	76.10	75.00	4	8,311	0.05%
2018/01/26	1	70.60	1	70.70	70.40	0	8,146	0.00%
2018/01/25	1	72.80	2.2	71.87	72.80	-1.2	8,089	-0.01%
2018/01/24	7	71.34	5.4	72.00	70.30	1.6	8,017	0.02%
2018/01/23	1	68.60	0	0.00	67.00	1	7,896	0.01%
2018/01/22	0	0.00	2	67.05	67.30	-2	7,883	-0.03%
2018/01/19	0	0.00	10	65.39	65.00	-10	7,927	-0.13%
2018/01/18	11	64.47	3	66.30	64.20	8	7,966	0.10%
2018/01/17	4	63.75	10	64.10	65.20	-6	8,030	-0.07%
2018/01/16	5	64.48	2	64.45	63.00	3	8,226	0.04%
2018/01/15	7	63.29	7.4	63.65	63.30	-0.4	8,247	-0.01%
2018/01/12	13	67.56	5	65.00	65.60	8	8,190	0.10%
2018/01/11	0	0.00	7	65.03	68.00	-7	8,023	-0.09%
2018/01/10	6	62.00	1	61.80	61.90	5	7,768	0.06%
2018/01/09	2	62.35	9.5	62.37	61.50	-7.5	7,634	-0.10%
2018/01/08	7	58.37	8	60.04	61.00	-1	7,466	-0.01%
2018/01/05	2	58.50	0	0.00	58.20	2	7,233	0.03%
2018/01/04	0	0.00	10	58.58	59.20	-10	7,106	-0.14%
2018/01/03	2	53.75	1.3	54.77	55.30	0.7	6,888	0.01%
2018/01/02	26	53.02	26	52.86	52.80	0	6,782	0.00%