技嘉 (2376)-元大-天母券商分點個股進出

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
295.5
漲跌
▲5.0
漲幅
+1.72%
成交量
7,740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-天母券商分點個股進出

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-天母券商分點個股進出
元大-天母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
2024/04/26	22.1	295.92	32	297.17	295.50	-9.9	21,500	-0.05%
2024/04/25	119.7	292.71	14	291.93	290.50	105.7	21,841	0.48%	大買/鉅額交易
2024/04/24	403.2	298.52	23	294.04	299.50	380.2	21,890	1.74%	大買/鉅額交易
2024/04/23	13.2	283.63	12.8	282.72	281.00	0.5	21,915	0.00%
2024/04/22	17.2	286.32	18.3	284.46	282.50	-1	21,890	0.00%
2024/04/19	39.5	292.39	24	295.65	292.50	15.5	21,857	0.07%
2024/04/18	8.1	303.08	1	305.02	302.00	7.1	21,884	0.03%
2024/04/17	13.3	303.89	13	305.31	308.00	0.3	22,149	0.00%
2024/04/16	4.2	303.11	10	302.15	302.00	-5.8	22,111	-0.03%
2024/04/15	24.8	305.75	18.1	304.16	302.00	6.6	22,218	0.03%
2024/04/12	13.1	320.72	21	327.57	318.00	-7.9	22,071	-0.04%
2024/04/11	31.8	319.63	18.1	318.64	320.50	13.7	22,015	0.06%
2024/04/10	67.9	332.26	18.3	325.03	320.00	49.6	21,964	0.23%
2024/04/09	117.3	338.32	29	338.26	335.00	88.3	21,664	0.41%	大買/
2024/04/08	39.1	330.51	41.6	330.75	340.00	-2.6	21,721	-0.01%
2024/04/03	27.1	314.04	30	314.55	317.50	-2.9	21,494	-0.01%
2024/04/02	20	315.85	35	316.50	317.00	-15	21,370	-0.07%
2024/04/01	9.1	318.48	9.5	318.40	318.50	-0.4	21,222	0.00%
2024/03/29	41.6	317.98	48.3	318.32	316.00	-6.7	21,146	-0.03%
2024/03/28	15.2	311.14	16	312.22	313.00	-0.8	20,885	0.00%
2024/03/27	4.2	308.77	16	308.38	310.00	-11.8	20,888	-0.06%
2024/03/26	20.7	306.35	13.3	307.41	304.50	7.4	20,952	0.04%
2024/03/25	44.3	306.68	23.1	308.08	306.00	21.2	20,978	0.10%
2024/03/22	49.3	299.71	67	296.25	303.00	-17.7	21,011	-0.08%
2024/03/21	85.1	291.85	77.4	293.24	291.00	7.8	20,568	0.04%
2024/03/20	18.7	298.70	4.7	299.09	295.00	14	20,540	0.07%
2024/03/19	11.2	305.86	3.1	306.38	305.00	8.1	20,591	0.04%
2024/03/18	9.4	309.03	7	309.85	310.50	2.4	20,605	0.01%
2024/03/15	153.7	313.49	131.7	314.79	313.00	22	20,670	0.11%	大買/大賣/
2024/03/14	43.2	319.26	17.2	322.82	317.50	26	20,584	0.13%
2024/03/13	94.7	337.93	29	337.57	328.00	65.7	20,968	0.31%
2024/03/12	29.1	359.15	9.3	356.86	355.00	19.8	20,947	0.09%
2024/03/11	13.3	364.48	9	367.16	360.00	4.3	21,071	0.02%
2024/03/08	27.4	362.79	42.1	367.04	358.00	-14.8	20,879	-0.07%
2024/03/07	5.3	361.97	7	362.50	359.00	-1.7	20,680	-0.01%
2024/03/06	4.1	364.73	11.4	362.91	362.50	-7.3	20,673	-0.04%
2024/03/05	46	359.82	22	362.36	361.50	24	20,875	0.12%
2024/03/04	833.5	363.12	774.8	366.05	354.50	58.8	20,978	0.28%	大買/大賣/
2024/03/01	28.1	352.42	67.2	355.33	361.00	-39	20,553	-0.19%
2024/02/29	23.6	338.16	7	339.17	345.00	16.5	20,268	0.08%
2024/02/27	12	331.97	105.4	335.97	334.00	-93.3	20,072	-0.46%	大賣/
2024/02/26	12.4	336.05	9.9	335.81	335.00	2.6	20,034	0.01%
2024/02/23	11.2	350.63	46	351.18	342.50	-34.8	20,105	-0.17%
2024/02/22	36.6	362.49	41	356.94	347.00	-4.5	20,284	-0.02%
2024/02/21	24.1	349.62	16	350.94	347.50	8	19,874	0.04%
2024/02/20	14.8	356.75	16.3	358.38	357.00	-1.5	19,790	-0.01%
2024/02/19	17.4	368.47	22.2	369.41	366.50	-4.9	19,592	-0.02%
2024/02/16	58.7	383.94	685.2	376.61	381.00	-626.4	19,637	-3.19%	大賣/鉅額交易
2024/02/15	14.1	363.98	24.5	367.40	370.50	-10.4	19,260	-0.05%
2024/02/05	45.5	339.43	49	340.18	337.00	-3.5	18,948	-0.02%
2024/02/02	34.1	332.89	69.4	333.36	333.00	-35.3	18,947	-0.19%
2024/02/01	20.4	306.48	37.1	308.14	313.50	-16.7	18,987	-0.09%
2024/01/31	67.1	305.09	29.5	308.08	309.00	37.6	19,098	0.20%
2024/01/30	14.5	303.70	17.1	304.65	305.00	-2.6	19,085	-0.01%
2024/01/29	6.2	292.79	13.6	292.57	295.00	-7.5	19,111	-0.04%
2024/01/26	60.2	284.99	15.9	286.75	284.00	44.3	19,311	0.23%
2024/01/25	304.2	292.81	21.1	293.55	292.00	283.1	19,532	1.45%	大買/鉅額交易
2024/01/24	9.2	292.95	15.2	294.37	293.50	-6	19,400	-0.03%
2024/01/23	38.1	292.66	9	293.17	291.00	29.1	19,559	0.15%
2024/01/22	369.2	289.78	49.7	289.93	297.50	319.5	19,345	1.65%	大買/鉅額交易
2024/01/19	40.3	262.65	96.5	269.75	270.50	-56.2	18,793	-0.30%
2024/01/18	4.1	253.83	10	253.85	256.00	-5.9	18,715	-0.03%
2024/01/17	11	260.32	1,171.1	262.32	257.00	-1,160.1	18,829	-6.16%	大賣/鉅額交易
2024/01/16	6.4	261.07	16	260.22	261.50	-9.7	18,890	-0.05%
2024/01/15	3	261.67	2.1	263.90	260.50	0.9	19,056	0.00%
2024/01/12	27	262.20	10.3	262.99	262.00	16.7	19,319	0.09%
2024/01/11	10	256.30	10.1	259.50	263.00	-0.1	19,423	0.00%
2024/01/10	4.1	247.64	2	247.75	247.50	2.1	19,718	0.01%
2024/01/09	4	252.25	8.7	250.95	252.00	-4.7	19,960	-0.02%
2024/01/08	24.2	242.42	8	243.06	241.50	16.2	19,988	0.08%
2024/01/05	3.3	244.19	2.4	242.58	243.00	0.9	20,430	0.00%
2024/01/04	6.1	247.55	0	0.00	247.00	6.1	20,781	0.03%
2024/01/03	21.3	248.82	4	249.00	247.50	17.3	21,367	0.08%
2024/01/02	16	254.97	8.1	251.55	255.00	7.9	21,383	0.04%
2023/12/29	8.2	266.03	3	264.50	266.00	5.2	21,203	0.02%
2023/12/28	9.2	265.18	7.1	266.07	265.50	2.2	21,225	0.01%
2023/12/27	3.1	262.40	13.1	264.32	264.00	-10	21,380	-0.05%
2023/12/26	4.2	262.87	1	263.00	264.00	3.2	21,804	0.01%
2023/12/25	4.1	262.01	1.1	261.56	263.50	3	22,253	0.01%
2023/12/22	4	262.00	5.1	260.61	259.00	-1.1	22,547	0.00%
2023/12/21	3	262.00	14.6	263.08	262.00	-11.6	22,777	-0.05%
2023/12/20	9.1	261.62	11	262.36	261.50	-1.9	23,024	-0.01%
2023/12/19	111.1	255.18	122	259.83	260.00	-10.9	23,341	-0.05%	大買/大賣/
2023/12/18	11.4	254.99	7	257.43	255.50	4.4	23,623	0.02%
2023/12/15	22.7	257.43	7.1	256.63	254.00	15.6	24,052	0.06%
2023/12/14	152.6	255.80	166.1	257.74	257.50	-13.5	24,102	-0.06%	大買/大賣/
2023/12/13	14.1	252.28	7	251.43	250.00	7.1	24,239	0.03%
2023/12/12	26	252.29	85.2	252.20	250.50	-59.1	24,357	-0.24%
2023/12/11	30.2	255.32	29.1	253.90	251.50	1.1	24,544	0.00%
2023/12/08	32.6	265.67	20.4	265.78	258.50	12.2	24,567	0.05%
2023/12/07	94.1	254.12	38.8	251.31	259.50	55.3	24,442	0.23%
2023/12/06	3.4	238.39	41	239.10	243.50	-37.7	24,601	-0.15%
2023/12/05	41.1	230.09	10.1	230.13	228.50	31	24,768	0.13%
2023/12/04	15	242.26	16.1	236.98	236.00	-1	25,017	0.00%
2023/12/01	7.1	245.85	4	246.75	246.00	3.1	25,087	0.01%
2023/11/30	33.2	248.93	41	246.94	250.00	-7.8	25,309	-0.03%
2023/11/29	11.2	243.50	15	242.60	243.50	-3.8	25,290	-0.02%
2023/11/28	5.1	233.08	20.1	233.77	235.00	-15	25,443	-0.06%
2023/11/27	6	229.91	11.3	232.19	230.00	-5.2	26,463	-0.02%
2023/11/24	13	233.54	8	232.69	232.00	5	26,978	0.02%
2023/11/22	275.2	236.10	12.1	233.93	233.50	263.1	27,809	0.95%	大買/鉅額交易
2023/11/21	35	244.14	26.1	243.45	244.00	8.9	27,996	0.03%
2023/11/20	6.5	231.35	17.1	232.76	233.00	-10.6	28,514	-0.04%
2023/11/17	23	231.02	7.1	230.65	230.50	15.9	28,784	0.06%
2023/11/16	618.3	233.30	21.1	232.16	233.00	597.1	29,414	2.03%	大買/鉅額交易
2023/11/15	9	233.95	20	234.17	228.50	-11	29,340	-0.04%
2023/11/14	9	226.83	114.2	228.76	229.50	-105.2	29,350	-0.36%	大賣/鉅額交易
2023/11/13	611.1	228.38	1,603	226.11	225.50	-991.9	29,605	-3.35%	大買/大賣/鉅額交易
2023/11/10	16.1	227.53	16.5	226.94	230.50	-0.4	29,695	0.00%
2023/11/09	141.3	229.45	47.2	230.68	231.00	94.1	29,822	0.32%	大買/
2023/11/08	22.1	225.87	14.3	225.73	224.50	7.8	29,683	0.03%
2023/11/07	17.2	217.96	103	219.79	220.50	-85.8	29,783	-0.29%	大賣/
2023/11/06	1,053.4	219.05	73.1	218.82	220.00	980.3	30,121	3.25%	大買/鉅額交易
2023/11/03	44.1	222.39	32.1	221.66	220.50	12	30,274	0.04%
2023/11/02	22.1	230.36	13.3	230.19	226.50	8.9	30,540	0.03%
2023/11/01	11.1	219.11	13	219.92	221.00	-1.9	30,490	-0.01%
2023/10/31	18.3	228.62	30.7	221.20	217.50	-12.4	30,708	-0.04%
2023/10/30	19.2	232.97	8	233.25	232.50	11.2	30,679	0.04%
2023/10/27	23.3	233.82	44	235.99	235.50	-20.7	30,856	-0.07%
2023/10/26	45.4	233.33	12.1	233.46	232.00	33.2	31,051	0.11%
2023/10/25	12	246.63	7	247.64	245.50	5	31,115	0.02%
2023/10/24	11	241.36	17	244.12	247.00	-6	31,257	-0.02%
2023/10/23	18.2	242.77	7	241.86	239.00	11.2	31,608	0.04%
2023/10/20	19	238.19	51	239.37	241.50	-32	32,203	-0.10%
2023/10/19	57.2	244.11	49	244.14	243.00	8.2	32,573	0.03%
2023/10/18	41.2	252.63	48	255.53	246.00	-6.8	33,002	-0.02%
2023/10/17	38	264.16	87	265.32	261.50	-49	32,569	-0.15%
2023/10/16	21.4	266.94	21	266.64	265.50	0.4	32,685	0.00%
2023/10/13	24.3	274.56	8	270.69	271.00	16.3	33,080	0.05%
2023/10/12	36.2	283.86	35	284.43	284.50	1.2	32,909	0.00%
2023/10/11	45.2	288.85	25	289.56	274.00	20.2	33,130	0.06%
2023/10/06	20	289.83	11	291.55	289.50	9	33,267	0.03%
2023/10/05	22	287.39	10.1	289.14	288.00	12	33,634	0.04%
2023/10/04	19	286.39	13.3	286.62	287.50	5.7	33,823	0.02%
2023/10/03	24	290.40	22.2	290.43	290.00	1.8	34,036	0.01%
2023/10/02	21.4	291.88	37.2	294.55	290.00	-15.7	34,069	-0.05%
2023/09/28	42.4	284.65	28.2	285.60	281.50	14.2	33,874	0.04%
2023/09/27	35.4	281.40	28	282.39	284.50	7.4	33,745	0.02%
2023/09/26	24.2	280.12	33.1	279.24	275.50	-8.9	33,843	-0.03%
2023/09/25	17.1	274.44	8	274.81	274.50	9.1	33,822	0.03%
2023/09/22	10.4	270.38	19	274.84	279.00	-8.6	33,668	-0.03%
2023/09/21	21.2	263.38	28	266.45	268.50	-6.8	33,359	-0.02%
2023/09/20	71.1	266.81	90.3	260.30	263.50	-19.2	33,008	-0.06%
2023/09/19	64.3	255.71	60	256.58	253.50	4.3	32,760	0.01%
2023/09/18	41.1	261.01	27	259.09	260.00	14.1	32,765	0.04%
2023/09/15	27	272.85	25	273.53	271.50	2.1	32,493	0.01%
2023/09/14	51.2	277.52	49	276.61	278.00	2.2	32,446	0.01%
2023/09/13	20.3	268.83	39	266.74	267.50	-18.7	32,186	-0.06%
2023/09/12	60.2	272.83	56.3	272.38	270.50	3.9	32,289	0.01%
2023/09/11	69.6	287.67	44.4	290.46	279.50	25.2	32,135	0.08%
2023/09/08	57	311.89	36.3	314.30	307.50	20.7	31,678	0.07%
2023/09/07	27.1	303.32	38.1	308.29	314.50	-11	31,645	-0.03%
2023/09/06	51.3	310.81	20.1	310.29	306.50	31.2	31,971	0.10%
2023/09/05	62.8	313.56	45	308.78	311.00	17.8	32,151	0.06%
2023/09/04	60.4	318.39	41	320.45	316.00	19.4	31,990	0.06%
2023/09/01	40.7	334.81	3.1	329.42	323.00	37.6	32,027	0.12%
2023/08/31	27.1	345.25	17	346.85	341.00	10.1	31,778	0.03%
2023/08/30	20.2	363.95	18.4	363.97	354.00	1.8	31,011	0.01%
2023/08/29	56.2	351.82	24	353.75	354.00	32.2	31,023	0.10%
2023/08/28	22.1	342.09	17.2	341.80	345.00	4.9	30,750	0.02%
2023/08/25	18.8	341.63	20.1	342.94	342.50	-1.3	30,385	0.00%
2023/08/24	51.2	352.56	31.6	355.80	354.00	19.6	30,075	0.07%
2023/08/23	17.4	331.88	4	333.60	334.50	13.4	29,494	0.05%
2023/08/22	18.1	334.67	67.9	330.46	335.50	-49.8	30,070	-0.17%
2023/08/21	20.2	312.62	10.1	311.87	310.50	10.1	29,770	0.03%
2023/08/18	49.1	321.52	45.3	311.77	312.00	3.8	29,911	0.01%
2023/08/17	25.4	328.82	25.1	331.02	331.00	0.3	29,649	0.00%
2023/08/16	61	324.14	33.1	321.21	334.50	28	29,316	0.10%
2023/08/15	28	315.04	56.8	314.86	316.00	-28.7	29,189	-0.10%
2023/08/14	63.1	291.61	46	291.30	296.00	17.1	29,144	0.06%
2023/08/11	48	302.44	64.2	304.25	300.50	-16.2	29,103	-0.06%
2023/08/10	46.9	302.68	18.1	303.80	296.00	28.9	28,971	0.10%
2023/08/09	60	336.00	53	338.04	328.50	7	28,392	0.02%
2023/08/08	55.5	341.63	38.1	342.69	333.50	17.4	27,833	0.06%
2023/08/07	19	324.61	52.2	329.31	336.50	-33.2	27,317	-0.12%
2023/08/04	14.4	303.31	10.1	300.26	306.00	4.3	27,098	0.02%
2023/08/02	15.5	312.43	21	311.62	297.00	-5.5	26,783	-0.02%
2023/08/01	11.1	317.71	7.4	318.37	319.00	3.8	26,423	0.01%
2023/07/31	42.8	335.85	29	328.41	314.00	13.8	26,171	0.05%
2023/07/28	22	343.91	25	345.42	347.50	-3	25,871	-0.01%
2023/07/27	30.1	333.57	26	334.88	332.00	4.1	25,518	0.02%
2023/07/26	58.5	338.26	62	338.21	333.00	-3.5	25,212	-0.01%
2023/07/25	54.1	368.61	33.1	367.65	352.50	21	24,586	0.09%
2023/07/24	33	334.74	31	335.51	354.50	2	23,766	0.01%
2023/07/21	19	308.33	39.1	306.55	322.50	-20.1	23,010	-0.09%
2023/07/20	10	301.21	17	303.79	305.00	-7	22,300	-0.03%
2023/07/19	30.1	307.47	23	311.28	298.50	7	22,068	0.03%
2023/07/18	22.2	304.86	31.1	301.95	312.50	-8.9	21,625	-0.04%
2023/07/17	14.3	298.71	21	295.28	293.50	-6.8	20,944	-0.03%
2023/07/14	41.3	295.52	31.7	296.14	296.00	9.6	20,668	0.05%
2023/07/13	48.3	319.14	37.3	317.54	295.50	11	20,034	0.05%
2023/07/12	31.4	294.60	49.2	302.20	304.00	-17.9	19,203	-0.09%
2023/07/11	16.5	279.29	13	277.77	276.50	3.5	18,647	0.02%
2023/07/10	9.3	271.17	15.5	273.50	273.50	-6.3	18,304	-0.03%
2023/07/07	7.1	261.20	5	261.20	261.00	2.1	17,909	0.01%
2023/07/06	9.3	263.23	12.2	264.87	264.00	-3	17,667	-0.02%
2023/07/05	25.1	261.97	11.2	264.91	265.00	13.9	17,349	0.08%
2023/07/04	11.3	256.70	20.1	257.46	272.50	-8.9	16,996	-0.05%
2023/07/03	16	250.32	10.1	250.73	248.00	5.9	16,641	0.04%
2023/06/30	3	235.69	32	234.70	243.50	-29	16,329	-0.18%
2023/06/29	14.2	231.36	9	231.17	233.00	5.2	16,120	0.03%
2023/06/28	40.6	233.35	30	235.75	227.00	10.6	15,875	0.07%
2023/06/27	28.8	234.17	32.3	237.69	233.00	-3.5	15,635	-0.02%
2023/06/26	28.7	246.17	31.1	247.48	243.50	-2.4	15,298	-0.02%
2023/06/21	8.3	258.01	21	257.24	260.00	-12.7	15,061	-0.08%
2023/06/20	3	255.83	4.6	255.76	256.00	-1.6	14,909	-0.01%
2023/06/19	2.9	250.05	13.1	251.15	252.50	-10.2	14,742	-0.07%
2023/06/16	26.1	254.48	38.5	254.60	254.50	-12.5	14,558	-0.09%
2023/06/15	29.3	247.52	24.1	247.00	246.00	5.2	14,123	0.04%
2023/06/14	16.5	242.36	26	241.40	242.50	-9.5	13,790	-0.07%
2023/06/13	23.4	242.73	10	244.55	245.00	13.4	13,545	0.10%
2023/06/12	29	247.09	29	248.14	243.00	0	13,144	0.00%
2023/06/09	16	231.78	21.2	235.89	240.50	-5.2	12,421	-0.04%
2023/06/08	25.4	220.06	15.1	219.91	219.00	10.3	11,937	0.09%
2023/06/07	16	217.69	66	214.33	224.50	-50	11,744	-0.43%
2023/06/06	11	209.73	15.1	209.16	209.00	-4.1	11,416	-0.04%
2023/06/05	22	207.27	20	209.05	211.50	2	11,220	0.02%
2023/06/02	34	200.47	60.4	203.52	203.00	-26.4	10,857	-0.24%
2023/06/01	24.4	186.99	15	189.07	190.50	9.4	10,204	0.09%
2023/05/31	14	185.86	14	185.18	186.50	0	9,895	0.00%
2023/05/30	8.5	184.12	6	183.17	184.50	2.4	9,695	0.03%
2023/05/29	18.1	185.64	23.4	184.66	186.00	-5.2	9,462	-0.06%
2023/05/26	39.4	188.68	12.2	187.08	185.00	27.2	9,012	0.30%
2023/05/25	7	178.86	114	180.55	180.00	-107	8,182	-1.31%	大賣/鉅額交易
2023/05/24	11	163.55	26	164.33	165.00	-15	7,686	-0.20%
2023/05/23	4	160.13	2.1	160.71	160.00	1.9	7,391	0.03%
2023/05/22	9.1	161.57	5	161.40	161.50	4.1	7,261	0.06%
2023/05/19	2	160.25	16.2	161.68	164.00	-14.2	7,143	-0.20%
2023/05/18	13	154.15	83.2	155.91	159.50	-70.2	6,904	-1.02%
2023/05/17	5	148.40	11.2	148.60	149.50	-6.2	6,508	-0.10%
2023/05/16	7	143.93	21	141.76	144.50	-14	6,089	-0.23%
2023/05/15	9.1	137.49	1	137.00	135.50	8.1	5,715	0.14%
2023/05/12	15	138.47	6	139.17	139.00	9	5,663	0.16%
2023/05/11	6	140.67	8.1	141.06	141.00	-2.1	5,621	-0.04%
2023/05/10	7	136.57	7	138.86	139.50	0	5,636	0.00%
2023/05/09	12	137.79	4	138.75	139.00	8	5,615	0.14%
2023/05/08	0	0.00	2	137.00	135.00	-2	5,574	-0.04%
2023/05/05	1	137.00	1	137.50	137.00	0	5,671	0.00%
2023/05/04	0	0.00	8	134.94	136.00	-8	5,687	-0.14%
2023/05/03	5.1	132.41	3	132.50	132.50	2.1	5,678	0.04%
2023/05/02	2	134.50	6.2	134.76	135.00	-4.2	5,777	-0.07%
2023/04/28	3	131.33	1	131.50	131.00	2	5,875	0.03%
2023/04/27	1	131.50	1	132.00	131.50	0	5,916	0.00%
2023/04/26	21	128.02	0	0.00	129.00	21	5,943	0.35%
2023/04/25	8.1	132.11	2	129.25	129.00	6.1	5,983	0.10%
2023/04/24	1	133.50	11	134.27	135.00	-10	5,966	-0.17%
2023/04/21	7	132.50	0	0.00	132.00	7	6,020	0.12%
2023/04/20	1.1	133.98	4.1	134.00	134.00	-3.1	6,069	-0.05%
2023/04/19	8.1	133.06	12	135.38	134.50	-3.9	6,132	-0.06%
2023/04/18	4	135.38	6	136.00	135.50	-2	6,115	-0.03%
2023/04/17	1.9	135.00	10	135.10	135.00	-8.1	6,169	-0.13%
2023/04/14	3	132.83	6	134.42	134.50	-3	6,224	-0.05%
2023/04/13	36.2	132.92	2.2	134.10	132.00	34	6,302	0.54%
2023/04/12	4.8	135.76	10	136.50	136.50	-5.2	6,266	-0.08%
2023/04/11	3	135.33	2	136.50	135.50	1	6,291	0.02%
2023/04/10	1	135.50	3	135.33	136.50	-2	6,250	-0.03%
2023/04/07	12.2	134.80	8	134.88	134.00	4.2	6,227	0.07%
2023/04/06	1	136.00	21	135.05	138.00	-20	6,239	-0.32%
2023/03/31	2	133.00	8	134.00	133.50	-6	6,146	-0.10%
2023/03/30	2.1	132.49	21	133.76	133.00	-18.9	6,240	-0.30%
2023/03/29	3	129.50	6	129.75	130.00	-3	6,253	-0.05%
2023/03/28	2	127.75	2	127.94	128.00	0	6,421	0.00%
2023/03/27	5	128.40	2.1	128.00	128.00	2.9	6,570	0.04%
2023/03/24	1	128.50	10.1	127.51	129.00	-9.1	6,994	-0.13%
2023/03/23	2	124.50	5	124.60	126.00	-3	7,530	-0.04%
2023/03/22	71	123.00	94.1	121.61	123.50	-23.1	7,667	-0.30%
2023/03/20	2	119.25	2.2	119.55	120.00	-0.2	7,621	0.00%
2023/03/17	1.2	117.83	1	120.00	118.50	0.2	7,610	0.00%
2023/03/16	1	119.98	2	120.50	119.50	-1	7,638	-0.01%
2023/03/15	0	0.00	2.2	120.23	119.00	-2.2	7,704	-0.03%
2023/03/14	4	116.75	0	0.00	117.50	4	7,723	0.05%
2023/03/13	0.1	118.50	1	116.50	118.50	-0.9	7,758	-0.01%
2023/03/10	1	118.00	2	119.25	120.00	-1	7,731	-0.01%
2023/03/09	2	118.50	17	120.65	119.00	-15	7,803	-0.19%
2023/03/08	12	116.92	0	116.50	117.00	12	7,802	0.15%
2023/03/07	2.3	119.22	0	0.00	119.50	2.3	7,775	0.03%
2023/03/06	15.2	118.50	0	0.00	118.50	15.2	7,823	0.19%
2023/03/03	2	119.00	0	0.00	119.00	2	8,044	0.02%
2023/03/02	2	118.29	2	119.25	120.00	0	8,078	0.00%
2023/03/01	3	117.67	2	119.50	120.50	1	8,133	0.01%
2023/02/24	14	121.44	9	122.50	119.00	5	8,196	0.06%
2023/02/23	1.1	120.95	4.1	120.76	120.50	-3	8,349	-0.04%
2023/02/22	3	115.17	2	116.25	117.50	1	8,626	0.01%
2023/02/21	4	116.25	0	0.00	116.50	4	8,830	0.05%
2023/02/20	5	117.10	0	0.00	116.50	5	9,029	0.06%
2023/02/16	4	120.50	22	120.02	121.00	-18	9,203	-0.20%
2023/02/15	1	119.00	2	119.75	119.00	-1	9,259	-0.01%
2023/02/13	5.1	117.38	3.2	116.53	117.50	1.9	9,392	0.02%
2023/02/10	2	117.00	2.4	117.50	117.00	-0.4	9,518	0.00%
2023/02/09	8.1	118.30	1	120.00	117.00	7.1	9,760	0.07%
2023/02/08	9.4	121.92	3	121.33	120.00	6.4	9,879	0.06%
2023/02/07	1.4	119.37	2	118.75	119.50	-0.7	9,880	-0.01%
2023/02/06	4.4	115.42	4	115.00	116.00	0.4	9,766	0.00%
2023/02/03	3	115.17	8	114.56	114.50	-5	9,695	-0.05%
2023/02/02	0	0.00	1	117.50	118.00	-1	9,613	-0.01%
2023/02/01	0.1	117.00	5	116.90	117.00	-4.9	9,610	-0.05%
2023/01/31	7.2	118.28	6.1	118.61	115.50	1.1	9,642	0.01%
2023/01/30	2.7	118.34	14.4	119.08	119.50	-11.7	9,570	-0.12%
2023/01/17	0.4	113.61	7	114.36	114.00	-6.7	9,451	-0.07%
2023/01/16	1	113.01	0	0.00	113.50	1	9,558	0.01%
2023/01/13	0	0.00	1.2	113.50	114.00	-1.2	9,583	-0.01%
2023/01/12	0	113.50	1	114.00	114.00	-1	9,710	-0.01%
2023/01/11	4.2	113.88	3	113.50	114.50	1.2	10,011	0.01%
2023/01/10	7	114.00	11.2	113.72	114.50	-4.2	10,444	-0.04%
2023/01/09	1	112.50	3.1	113.48	113.50	-2.1	10,464	-0.02%
2023/01/06	2.9	111.36	11	112.00	112.00	-8.1	10,450	-0.08%
2023/01/05	9	111.00	4.8	111.46	110.50	4.2	10,448	0.04%
2023/01/04	23.2	109.63	21	110.02	112.00	2.2	10,370	0.02%
2023/01/03	3	108.99	7	109.14	111.00	-4	10,354	-0.04%
2022/12/30	12.1	107.71	6	108.08	106.50	6.1	10,334	0.06%
2022/12/29	4.1	107.21	3.4	105.97	107.50	0.7	10,358	0.01%
2022/12/28	1	104.00	7	105.00	105.50	-6	10,389	-0.06%
2022/12/27	0.1	106.00	0	0.00	106.00	0.1	10,486	0.00%
2022/12/26	7	106.57	5	106.50	105.00	2	10,496	0.02%
2022/12/23	3	104.67	2	103.75	106.50	1	10,489	0.01%
2022/12/22	2	103.50	8	104.63	105.00	-6	10,577	-0.06%
2022/12/21	3	101.00	2	101.00	101.00	1	10,486	0.01%
2022/12/20	14	101.46	3	104.17	100.00	11	10,440	0.11%
2022/12/19	5	104.30	2	104.50	103.00	3	10,318	0.03%
2022/12/16	13.2	109.28	0	0.00	107.00	13.2	10,187	0.13%
2022/12/15	24.4	115.07	29.8	114.45	114.00	-5.4	9,893	-0.05%
2022/12/14	0	107.00	15	106.40	107.00	-15	9,425	-0.16%
2022/12/13	0.1	104.00	1.1	103.50	102.50	-1	9,380	-0.01%
2022/12/12	1	102.00	0	0.00	102.50	1	9,527	0.01%
2022/12/09	4	102.50	2	102.00	102.50	2	9,695	0.02%
2022/12/08	10.2	101.59	8	101.51	102.50	2.2	9,983	0.02%
2022/12/07	3.1	100.84	1	101.00	101.00	2.1	10,046	0.02%
2022/12/06	13.1	104.88	2	104.50	103.50	11.1	10,246	0.11%
2022/12/05	0.1	109.50	0	0.00	108.00	0.1	10,310	0.00%
2022/12/02	10	111.00	6	111.08	111.00	4	10,365	0.04%
2022/12/01	5	109.50	9	111.72	112.50	-4	10,376	-0.04%
2022/11/30	3	108.00	0	108.50	108.00	3	10,259	0.03%
2022/11/29	10	107.60	4.1	107.76	108.00	5.9	10,182	0.06%
2022/11/28	0	0.00	9	109.39	108.50	-9	10,151	-0.09%
2022/11/25	13	109.12	12	108.17	107.50	1	10,102	0.01%
2022/11/24	3	107.00	3	106.33	107.00	0	9,830	0.00%
2022/11/23	5	107.80	3	107.67	105.50	2	9,809	0.02%
2022/11/22	7	107.29	2.1	107.29	107.00	4.9	9,772	0.05%
2022/11/21	11	110.91	10	108.85	108.00	1	9,725	0.01%
2022/11/18	9	111.11	52.1	110.39	113.00	-43.1	9,512	-0.45%
2022/11/17	21	105.83	31	106.73	107.00	-10	9,089	-0.11%
2022/11/16	7	104.00	27	103.49	104.00	-20	8,886	-0.23%
2022/11/15	29	98.91	48	99.18	99.00	-19	8,682	-0.22%
2022/11/14	27.1	99.11	48	99.76	100.50	-20.9	8,649	-0.24%
2022/11/11	15.1	102.39	33	101.50	101.00	-17.9	8,571	-0.21%
2022/11/10	5	100.90	18.1	100.44	100.50	-13.1	8,519	-0.15%
2022/11/09	2	101.00	32	101.00	102.50	-30	8,495	-0.35%
2022/11/08	21	102.07	24.7	101.03	101.00	-3.7	8,550	-0.04%
2022/11/07	8	100.88	22	101.04	102.00	-14	8,528	-0.16%
2022/11/04	3	95.93	13	96.42	96.80	-10	8,287	-0.12%
2022/11/03	0.1	92.66	10	93.87	95.10	-9.9	8,107	-0.12%
2022/11/02	7	92.43	5	92.16	92.50	2	7,989	0.03%
2022/11/01	1	91.40	3	91.50	91.50	-2	7,996	-0.03%
2022/10/31	2	92.95	2	92.80	92.50	0	8,003	0.00%
2022/10/28	4	92.80	10	93.23	92.50	-6	8,131	-0.07%
2022/10/27	2	91.85	3	92.30	93.00	-1	8,161	-0.01%
2022/10/26	4	91.45	7	92.00	91.30	-3	8,133	-0.04%
2022/10/25	12	89.42	17	89.95	90.20	-5	8,121	-0.06%
2022/10/24	5	91.26	3	91.17	90.00	2	8,135	0.02%
2022/10/21	14	89.17	10	89.48	90.30	4	8,075	0.05%
2022/10/20	5	90.32	9	89.81	90.00	-4	8,092	-0.05%
2022/10/19	2.1	90.39	5.3	90.33	91.60	-3.2	8,056	-0.04%
2022/10/18	10	88.33	16	89.07	89.30	-6	7,844	-0.08%
2022/10/17	23	80.52	7	81.17	83.10	16	7,549	0.21%
2022/10/14	9.1	84.46	0	0.00	82.10	9.1	7,581	0.12%
2022/10/13	2	82.75	5	82.92	82.90	-3	7,723	-0.04%
2022/10/12	6	82.75	1	82.40	82.70	5	7,919	0.06%
2022/10/11	0	0.00	6	83.17	82.90	-6	7,973	-0.08%
2022/10/07	11.1	85.16	2.9	87.01	84.80	8.2	7,914	0.10%
2022/10/06	1	90.40	4	89.75	89.00	-3	7,802	-0.04%
2022/10/05	12	91.13	5	91.08	90.60	7	7,777	0.09%
2022/10/04	28	90.80	31	91.83	90.70	-3	7,749	-0.04%
2022/10/03	12	88.19	3	88.33	88.40	9	7,675	0.12%
2022/09/30	1	86.50	1	88.30	88.30	0	7,713	0.00%
2022/09/29	24	90.40	0	0.00	88.90	24	7,691	0.31%
2022/09/28	1	89.20	6	89.37	88.40	-5	7,664	-0.07%
2022/09/27	1	89.70	0	0.00	89.00	1	7,667	0.01%
2022/09/26	3.1	89.69	7	90.13	89.20	-3.9	7,668	-0.05%
2022/09/23	1	94.00	0	0.00	92.20	1	7,904	0.01%
2022/09/22	0.1	93.00	1	90.90	93.00	-0.9	7,956	-0.01%
2022/09/21	1	89.90	14	90.23	90.00	-13	7,830	-0.17%
2022/09/20	1.3	92.75	1	92.90	93.20	0.3	7,646	0.00%
2022/09/19	2	95.80	6	95.63	95.30	-4	7,475	-0.05%
2022/09/16	11	94.50	18	94.63	93.70	-7	7,292	-0.10%
2022/09/15	8.1	95.53	56	93.67	95.50	-47.9	7,172	-0.67%
2022/09/14	32.2	91.56	1	91.10	91.00	31.2	6,920	0.45%
2022/09/13	41.1	93.84	39	94.84	92.90	2.1	6,768	0.03%
2022/09/12	22	90.30	12	90.62	91.10	10	6,573	0.15%
2022/09/08	15	86.07	8.2	84.71	86.20	6.8	6,484	0.10%
2022/09/07	37	80.79	83	80.50	80.30	-46	6,467	-0.71%
2022/09/06	16	82.98	1	81.60	81.20	15	6,615	0.23%
2022/09/05	12	83.93	2	83.50	83.50	10	6,663	0.15%
2022/09/02	33	85.05	49	84.63	85.10	-16	6,708	-0.24%
2022/09/01	28	84.21	0.1	84.90	83.90	27.9	6,762	0.41%
2022/08/31	1	85.30	0	0.00	85.90	1	6,740	0.01%
2022/08/30	1	85.40	1	84.50	84.50	0	6,789	0.00%
2022/08/29	9	84.53	1	84.80	84.80	8	6,829	0.12%
2022/08/26	30	86.64	28	86.53	87.00	2	6,799	0.03%
2022/08/25	17.1	85.29	20	85.10	85.70	-2.9	6,768	-0.04%
2022/08/24	1	84.10	2	83.70	83.50	-1	6,749	-0.01%
2022/08/23	5	83.40	0	0.00	83.50	5	6,791	0.07%
2022/08/22	11	85.45	13	85.48	85.00	-2	6,893	-0.03%
2022/08/19	17	87.39	2	87.20	87.10	15	6,903	0.22%
2022/08/18	11	86.51	17	86.83	86.90	-6	6,890	-0.09%
2022/08/17	0	0.00	1	85.10	85.30	-1	6,838	-0.01%
2022/08/16	7	84.51	9	84.72	83.60	-2	6,825	-0.03%
2022/08/15	13	84.34	14	84.92	85.20	-1	6,797	-0.01%
2022/08/12	34	82.46	52	82.37	82.80	-18	6,669	-0.27%
2022/08/11	7	80.97	15	80.89	80.30	-8	6,549	-0.12%
2022/08/10	5	79.36	5	79.24	79.30	0	6,543	0.00%
2022/08/09	9	78.56	9	79.11	79.90	0	6,553	0.00%
2022/08/08	1	79.32	0	0.00	79.70	1	6,590	0.02%
2022/08/05	25	80.34	0	80.73	80.60	25	6,588	0.38%
2022/08/04	31.1	80.22	9	81.20	79.60	22.1	6,598	0.34%
2022/08/03	10	92.07	11	92.30	92.30	-1	6,507	-0.02%
2022/08/02	18	92.12	1	92.20	92.20	17	6,427	0.26%
2022/08/01	7	92.55	32	92.56	93.30	-25	6,343	-0.39%
2022/07/29	1	91.20	1	91.40	91.40	0	6,304	0.00%
2022/07/28	28	91.87	27	92.51	90.70	1	6,307	0.02%
2022/07/27	13	89.55	11	89.85	91.00	2	6,285	0.03%
2022/07/26	32	92.00	0	90.50	89.80	32	6,222	0.51%
2022/07/25	7	93.74	12	94.09	94.00	-5	6,130	-0.08%
2022/07/22	15	95.43	15	95.79	95.30	0	6,050	0.00%
2022/07/21	10.1	97.89	6	97.50	97.90	4.1	5,927	0.07%
2022/07/20	0	0.00	10	96.18	96.80	-10	5,880	-0.17%
2022/07/19	6	93.67	7	94.60	93.80	-1	5,812	-0.02%
2022/07/18	1	89.50	11	91.13	91.80	-10	5,674	-0.18%
2022/07/15	0	87.50	0	0.00	87.40	0	5,653	0.00%
2022/07/14	2	87.30	1	87.10	87.40	1	5,744	0.02%
2022/07/13	0	0.00	18	85.93	86.00	-18	5,840	-0.31%
2022/07/12	23	83.94	0	0.00	83.40	23	5,872	0.39%
2022/07/08	0	0.00	2	88.60	89.30	-2	5,914	-0.03%
2022/07/07	8	84.86	7	85.01	86.70	1	5,950	0.02%
2022/07/06	5	86.68	13	87.15	86.00	-8	6,044	-0.13%
2022/07/05	8	84.88	43	85.25	86.20	-35	6,044	-0.58%
2022/07/04	13	82.48	6	82.18	83.40	7	6,076	0.12%
2022/07/01	42.1	84.05	4.3	83.29	81.50	37.7	6,107	0.62%
2022/06/30	10	90.00	4	89.20	88.70	6	5,859	0.10%
2022/06/29	18	91.19	7	91.97	92.00	11	5,812	0.19%
2022/06/28	10	93.25	0	0.00	93.00	10	5,798	0.17%
2022/06/27	1	94.90	2	95.40	95.30	-1	5,842	-0.02%
2022/06/24	11	93.13	21	93.52	94.10	-10	5,882	-0.17%
2022/06/23	28	92.31	17	92.78	92.30	11	5,883	0.19%
2022/06/22	14	94.30	1	93.10	92.10	13	5,892	0.22%
2022/06/21	11	96.54	15	97.04	96.50	-4	5,892	-0.07%
2022/06/20	46.1	95.18	9	94.56	93.90	37	5,958	0.62%
2022/06/17	6	98.13	2	98.00	98.00	4	6,056	0.07%
2022/06/16	15	101.36	4	99.93	98.80	11	6,177	0.18%
2022/06/15	22	100.91	1	101.00	100.00	21	6,163	0.34%
2022/06/14	3	103.00	5	103.50	104.00	-2	6,154	-0.03%
2022/06/13	13.1	105.73	1	106.00	106.00	12.1	6,167	0.20%
2022/06/10	3	109.67	18	109.61	109.50	-15	6,272	-0.24%
2022/06/09	1.1	114.05	3	114.00	114.00	-2	6,453	-0.03%
2022/06/08	17.1	115.06	2	114.50	114.50	15.1	6,731	0.22%
2022/06/07	8	113.63	2	114.00	114.00	6	6,811	0.09%
2022/06/02	0.5	112.00	7	112.00	110.50	-6.5	7,007	-0.09%
2022/06/01	2	113.50	0	0.00	112.50	2	7,227	0.03%
2022/05/31	1	113.00	0	0.00	113.00	1	7,306	0.01%
2022/05/30	9	113.06	5	113.40	112.50	4	7,376	0.05%
2022/05/27	5	108.00	16	108.00	108.00	-11	7,348	-0.15%
2022/05/26	1	105.00	20	106.50	105.00	-19	7,523	-0.25%
2022/05/25	3	105.50	0	0.00	105.50	3	7,686	0.04%
2022/05/24	5	105.30	1	105.50	104.50	4	7,831	0.05%
2022/05/23	7	106.14	0	0.00	105.50	7	7,936	0.09%
2022/05/20	7	107.50	0	0.00	107.00	7	8,155	0.09%
2022/05/19	0	0.00	2	108.00	109.00	-2	8,269	-0.02%
2022/05/18	3	110.00	0	0.00	110.50	3	8,338	0.04%
2022/05/17	1	108.50	5	108.50	108.50	-4	8,414	-0.05%
2022/05/16	0.1	108.50	2	111.50	107.50	-1.9	8,507	-0.02%
2022/05/13	16	106.44	4	107.88	108.00	12	8,587	0.14%
2022/05/12	3	105.33	3	106.33	105.50	0	8,662	0.00%
2022/05/11	22	106.61	6	106.67	106.00	16	8,893	0.18%
2022/05/10	7	108.57	3	109.17	110.00	4	8,902	0.04%
2022/05/09	2	110.01	6	110.00	110.00	-4	9,013	-0.04%
2022/05/06	6	111.42	1	111.50	111.50	5	9,231	0.05%
2022/05/05	8.3	115.69	1	114.50	114.50	7.3	9,365	0.08%
2022/05/04	4.1	112.73	38	114.38	115.00	-33.9	9,416	-0.36%
2022/05/03	0	0.00	11	110.86	111.00	-11	9,440	-0.12%
2022/04/29	31	110.58	5	111.50	108.50	26	9,485	0.27%
2022/04/28	8	107.69	7	108.86	108.00	1	9,529	0.01%
2022/04/27	26.1	105.45	36	106.10	107.50	-9.9	9,616	-0.10%
2022/04/26	23.2	109.46	48	109.20	108.50	-24.8	9,599	-0.26%
2022/04/25	18.7	108.02	26	108.04	107.00	-7.3	9,596	-0.08%
2022/04/22	12	113.13	10	113.60	111.50	2	9,530	0.02%
2022/04/21	1	114.50	0	0.00	113.50	1	9,544	0.01%
2022/04/20	15	114.00	38	114.95	116.00	-23	9,565	-0.24%
2022/04/19	26	114.13	17	114.94	113.50	9	9,539	0.09%
2022/04/18	32.4	110.37	30	111.50	111.00	2.4	9,657	0.02%
2022/04/15	27.3	114.07	0	0.00	112.50	27.3	9,847	0.28%
2022/04/14	10.3	115.84	0	0.00	114.50	10.3	10,028	0.10%
2022/04/13	15.2	115.78	2	115.50	116.00	13.2	10,073	0.13%
2022/04/12	10.8	117.08	1	116.00	117.00	9.8	10,092	0.10%
2022/04/11	3	121.00	11.2	121.08	119.50	-8.2	10,188	-0.08%
2022/04/08	20.2	121.58	20	121.00	122.50	0.2	10,174	0.00%
2022/04/07	21	124.90	1	123.00	122.50	20	10,113	0.20%
2022/04/06	10	127.30	0	0.00	127.50	10	10,048	0.10%
2022/04/01	0	129.24	2	129.25	130.50	-2	10,021	-0.02%
2022/03/30	8	130.56	2	130.00	130.00	6	10,111	0.06%
2022/03/29	28	131.61	14	131.61	131.00	14	10,208	0.14%
2022/03/28	0	0.00	7	131.50	131.50	-7	10,345	-0.07%
2022/03/25	9	130.28	15	131.23	130.50	-6	10,598	-0.06%
2022/03/24	2	129.50	4	130.00	129.50	-2	10,745	-0.02%
2022/03/23	10.2	129.50	4	129.50	129.00	6.2	10,883	0.06%
2022/03/22	22	126.02	19	126.84	128.50	3	11,334	0.03%
2022/03/21	19	131.34	11	131.36	131.00	8	11,369	0.07%
2022/03/18	16	129.91	3	130.83	130.50	13	11,535	0.11%
2022/03/17	6	130.08	6	132.25	130.50	0	12,011	0.00%
2022/03/16	5.1	127.61	6	127.50	127.00	-0.9	12,303	-0.01%
2022/03/15	10	127.65	3.2	126.64	126.00	6.9	12,771	0.05%
2022/03/14	9.2	129.77	8	129.44	130.50	1.2	13,145	0.01%
2022/03/11	31.1	133.31	9	132.61	133.00	22.1	13,092	0.17%
2022/03/10	5.1	139.60	5	140.30	138.50	0.1	13,162	0.00%
2022/03/09	10.1	135.66	2	136.50	136.00	8.1	13,254	0.06%
2022/03/08	4	136.38	1.5	138.17	135.50	2.5	13,304	0.02%
2022/03/07	15	140.77	2	141.00	139.50	13	13,326	0.10%
2022/03/04	1	148.50	1	148.50	148.00	0	13,289	0.00%
2022/03/03	5	148.10	13	149.19	148.50	-8	13,403	-0.06%
2022/03/02	6	146.50	6	145.42	146.00	0	13,442	0.00%
2022/03/01	12.1	145.33	7	145.86	145.50	5.1	13,445	0.04%
2022/02/25	12	142.13	3	140.83	140.00	9	13,345	0.07%
2022/02/24	5	142.20	0	0.00	141.00	5	13,363	0.04%
2022/02/23	5	147.60	6	145.33	148.00	-1	13,405	-0.01%
2022/02/22	14	140.71	7	141.86	140.00	7	13,560	0.05%
2022/02/21	11	148.36	2	148.25	147.50	9	13,689	0.07%
2022/02/18	1	150.50	0	0.00	152.50	1	13,886	0.01%
2022/02/17	3	152.83	9	152.56	152.50	-6	14,252	-0.04%
2022/02/16	6	151.92	2	151.50	151.50	4	14,789	0.03%
2022/02/15	6	149.92	5	148.30	149.50	1	15,392	0.01%
2022/02/14	3	144.33	1	144.50	143.50	2	15,733	0.01%
2022/02/11	11	149.14	4	150.50	148.00	7	16,225	0.04%
2022/02/10	2	150.25	11.1	150.18	150.00	-9.1	16,909	-0.05%
2022/02/09	14	153.57	4	152.38	152.50	10	17,851	0.06%
2022/02/08	26	151.46	16	150.91	152.50	10	18,397	0.05%
2022/02/07	2	143.50	14	142.82	146.00	-12	18,438	-0.07%
2022/01/26	20.1	138.74	7	140.00	137.50	13.1	18,851	0.07%
2022/01/25	3	142.00	2	142.50	142.00	1	19,252	0.01%
2022/01/24	1	138.50	2	139.25	140.00	-1	19,863	-0.01%
2022/01/21	5	141.00	1	141.00	141.00	4	20,164	0.02%
2022/01/20	2	141.50	1	142.00	142.00	1	20,174	0.00%
2022/01/19	1	142.50	0	0.00	143.50	1	20,165	0.00%
2022/01/18	3	143.33	12.6	143.65	143.00	-9.6	20,268	-0.05%
2022/01/17	2	139.50	2	140.25	140.50	0	20,318	0.00%
2022/01/14	6.3	136.68	2	138.50	138.50	4.3	20,520	0.02%
2022/01/13	2.1	139.79	1.3	139.84	139.50	0.8	21,100	0.00%
2022/01/12	3	142.00	1.1	141.55	142.00	1.9	21,156	0.01%
2022/01/11	15.1	140.84	1.1	143.77	141.00	14	21,319	0.07%
2022/01/10	20	144.00	22	140.09	149.00	-2	21,764	-0.01%
2022/01/07	20	147.22	5	149.30	147.50	15	21,736	0.07%
2022/01/06	7	152.86	6	153.92	154.50	1	21,802	0.00%
2022/01/05	4	153.00	6	153.33	154.00	-2	22,262	-0.01%
2022/01/04	7.1	153.28	0	0.00	152.50	7.1	23,353	0.03%
2022/01/03	0.2	156.17	0	0.00	156.50	0.2	24,034	0.00%
2021/12/30	2	153.75	4	153.25	155.50	-2	24,047	-0.01%
2021/12/29	7.1	154.08	2	153.50	154.00	5.1	24,031	0.02%
2021/12/28	1.1	156.45	1	157.50	156.50	0.1	24,030	0.00%
2021/12/27	10	156.55	4	156.13	155.00	6	24,009	0.02%
2021/12/24	4.1	155.12	7	155.36	156.00	-2.9	23,957	-0.01%
2021/12/23	22	156.00	9	156.17	155.00	13	23,949	0.05%
2021/12/22	6	156.92	11	157.55	157.00	-5	23,896	-0.02%
2021/12/21	20.1	154.01	5	152.70	155.00	15.1	23,739	0.06%
2021/12/20	7	155.93	0.1	153.50	153.50	6.9	23,512	0.03%
2021/12/17	9.2	155.01	1	155.00	154.50	8.2	23,365	0.04%
2021/12/16	25	161.60	59.7	162.04	158.00	-34.7	23,232	-0.15%
2021/12/15	12.1	153.07	20.2	152.81	152.50	-8.1	22,701	-0.04%
2021/12/14	32.6	153.31	18	153.61	151.50	14.6	22,456	0.07%
2021/12/13	100	159.80	70.2	159.94	160.00	29.8	22,105	0.13%
2021/12/10	8	147.00	45	151.08	152.50	-37	21,555	-0.17%
2021/12/09	18	147.86	42.1	146.73	148.00	-24.1	21,107	-0.11%
2021/12/08	12.2	140.62	102	140.07	142.50	-89.8	20,581	-0.44%	大賣/
2021/12/07	48.2	132.59	10	136.00	132.50	38.2	20,071	0.19%
2021/12/06	39	134.33	2	134.75	134.50	37	19,908	0.19%
2021/12/03	9	141.06	80.1	140.36	141.00	-71.1	19,687	-0.36%
2021/12/02	43.3	138.16	36	139.79	136.50	7.3	19,627	0.04%
2021/12/01	20	137.88	1	138.50	139.00	19	19,526	0.10%
2021/11/30	22.1	136.63	3	136.17	136.00	19.1	19,466	0.10%
2021/11/29	3	131.33	1	132.00	132.00	2	19,444	0.01%
2021/11/26	4	133.38	9	134.33	135.00	-5	19,377	-0.03%
2021/11/25	11	134.77	23	134.09	134.00	-12	19,277	-0.06%
2021/11/24	5	133.20	2.3	133.56	134.00	2.7	19,241	0.01%
2021/11/23	4.2	134.01	9	134.22	134.50	-4.8	19,141	-0.03%
2021/11/22	32.1	138.44	6	139.25	138.00	26.1	18,983	0.14%
2021/11/19	15.1	141.90	323	142.07	141.00	-307.9	18,878	-1.63%	大賣/鉅額交易
2021/11/18	137.1	141.61	26	143.37	138.50	111.1	18,774	0.59%	大買/鉅額交易
2021/11/17	311.2	140.11	76.4	140.80	143.00	234.9	18,459	1.27%	大買/鉅額交易
2021/11/16	24	140.27	31	139.87	140.50	-7	18,248	-0.04%
2021/11/15	29.1	137.38	47	137.35	136.00	-17.9	17,904	-0.10%
2021/11/12	56	133.73	20	132.98	135.50	36	17,418	0.21%
2021/11/11	62	138.60	43	138.38	137.00	19	16,805	0.11%
2021/11/10	32	137.80	20	139.50	139.00	12	16,617	0.07%
2021/11/09	53.4	137.89	121	138.41	136.50	-67.7	16,104	-0.42%	大賣/
2021/11/08	31.1	130.67	335.3	132.85	133.50	-304.2	15,262	-1.99%	大賣/鉅額交易
2021/11/05	107	125.63	161	125.11	124.00	-54	14,409	-0.37%	大買/大賣/
2021/11/04	66	123.55	17.1	122.24	121.00	49	13,781	0.36%
2021/11/03	41	119.44	42	121.18	123.00	-1	13,598	-0.01%
2021/11/02	16.1	119.20	79	120.63	118.50	-62.9	13,020	-0.48%
2021/11/01	139.2	117.90	80	118.19	119.50	59.2	12,583	0.47%	大買/
2021/10/29	303	111.19	41	112.16	112.50	262	11,904	2.20%	大買/鉅額交易
2021/10/28	3	107.17	2	107.50	107.50	1	11,594	0.01%
2021/10/27	8	107.19	10	107.95	108.00	-2	11,525	-0.02%
2021/10/26	9	106.61	183	105.33	105.50	-174	11,465	-1.52%	大賣/鉅額交易
2021/10/25	9	104.94	3	104.00	104.00	6	11,395	0.05%
2021/10/22	23	106.20	19	105.89	105.00	4	11,377	0.04%
2021/10/21	60	109.47	13	110.42	106.50	47	11,294	0.42%
2021/10/20	4	109.75	12	110.46	110.00	-8	10,860	-0.07%
2021/10/19	9	109.78	5	108.70	110.00	4	10,784	0.04%
2021/10/18	32	109.84	21.2	110.22	107.00	10.9	10,665	0.10%
2021/10/15	6	105.58	6	107.00	107.00	0	10,137	0.00%
2021/10/14	7	104.79	8	104.25	104.50	-1	9,964	-0.01%
2021/10/13	41	105.63	40	105.58	107.00	1	9,776	0.01%
2021/10/12	224	102.69	54.1	104.71	105.00	169.9	9,222	1.84%	大買/鉅額交易
2021/10/08	13	97.78	66.1	99.82	100.50	-53.1	8,078	-0.66%
2021/10/07	0	0.00	67.1	91.67	91.80	-67.1	7,290	-0.92%
2021/10/06	16	84.21	11	85.62	83.50	5	7,296	0.07%
2021/10/05	18	83.61	18	84.23	84.90	0	7,486	0.00%
2021/10/04	12	85.01	6	85.80	84.80	6	7,591	0.08%
2021/10/01	11	85.89	21	85.35	86.00	-10	7,741	-0.13%
2021/09/30	7	85.73	6	86.20	86.80	1	7,810	0.01%
2021/09/29	14	86.78	1	88.30	86.90	13	7,877	0.17%
2021/09/28	4.2	89.90	0	0.00	89.70	4.2	7,928	0.05%
2021/09/27	8	90.66	6	90.83	90.50	2	7,945	0.03%
2021/09/24	14	92.76	1	92.10	92.10	13	7,949	0.16%
2021/09/22	1	88.00	1.1	91.27	91.00	-0.1	7,995	0.00%
2021/09/17	1	90.50	3	90.53	91.10	-2	8,137	-0.02%
2021/09/16	0	0.00	1	90.00	90.90	-1	8,304	-0.01%
2021/09/15	5	89.12	1	89.20	89.00	4	8,329	0.05%
2021/09/14	0	0.00	1	90.20	90.20	-1	8,458	-0.01%
2021/09/13	1	91.00	1	90.11	90.10	0	8,842	0.00%
2021/09/10	2	89.85	0	0.00	90.30	2	9,126	0.02%
2021/09/09	6	87.35	36	88.88	89.90	-30	9,546	-0.31%
2021/09/08	17.1	89.30	1	87.70	87.70	16.1	9,669	0.17%
2021/09/07	0	0.00	101	93.15	91.30	-101	9,625	-1.05%	大賣/鉅額交易
2021/09/06	35	91.01	87	91.75	90.70	-52	9,556	-0.54%
2021/09/03	29	89.57	28	89.95	90.20	1	9,531	0.01%
2021/09/02	16	89.86	50	90.21	88.80	-34	9,559	-0.36%
2021/09/01	4	90.20	15	89.05	91.50	-11	9,567	-0.11%
2021/08/31	1	85.80	3	86.07	87.80	-2	9,523	-0.02%
2021/08/30	6	85.27	0	0.00	85.30	6	9,551	0.06%
2021/08/27	7	85.81	5	86.00	86.30	2	9,540	0.02%
2021/08/26	35.1	86.29	25	86.28	86.00	10.1	9,584	0.11%
2021/08/25	42	86.40	43	86.38	87.20	-1	9,663	-0.01%
2021/08/24	52.1	86.49	71	86.34	86.20	-18.9	9,735	-0.19%
2021/08/23	26	83.08	32	83.38	83.20	-6	9,652	-0.06%
2021/08/20	40	81.88	16	82.30	81.50	24	9,748	0.25%
2021/08/19	18	84.06	18	83.62	83.10	0	9,724	0.00%
2021/08/18	56	84.03	32	85.45	86.40	24	9,819	0.24%
2021/08/17	79.1	87.11	17	87.55	85.60	62.1	10,014	0.62%
2021/08/16	167	88.20	48	88.04	88.10	119	10,070	1.18%	大買/鉅額交易
2021/08/13	24	92.66	3	92.53	92.50	21	10,272	0.20%
2021/08/12	76	90.93	27	92.96	94.60	49	10,641	0.46%
2021/08/11	24.3	95.19	11	94.20	92.80	13.3	10,843	0.12%
2021/08/10	7	97.67	0	0.00	97.60	7	11,111	0.06%
2021/08/09	4	99.63	24	99.91	99.10	-20	11,543	-0.17%
2021/08/06	3	97.20	7	98.14	97.90	-4	11,848	-0.03%
2021/08/05	21.1	97.32	2	97.30	97.20	19.1	12,496	0.15%
2021/08/04	10	98.93	2	99.80	99.30	8	12,478	0.06%
2021/08/03	8	98.21	3	99.30	98.50	5	12,714	0.04%
2021/08/02	1	99.50	0	0.00	99.50	1	13,015	0.01%
2021/07/30	1	99.50	0	0.00	100.00	1	13,181	0.01%
2021/07/29	10	99.80	0.2	99.20	98.80	9.8	13,315	0.07%
2021/07/28	9	99.94	8	101.38	99.50	1	13,431	0.01%
2021/07/27	11.2	103.82	9	103.72	101.00	2.2	13,611	0.02%
2021/07/26	4	101.30	24	101.49	101.00	-20	13,723	-0.15%
2021/07/23	1.1	97.65	0	0.00	97.00	1.1	13,571	0.01%
2021/07/22	0	0.00	1	99.20	97.30	-1	13,652	-0.01%
2021/07/21	14	98.43	7	99.43	96.10	7	13,730	0.05%
2021/07/20	2.2	99.03	1	99.90	98.90	1.2	13,774	0.01%
2021/07/19	9.1	99.50	6	99.82	100.00	3.1	13,920	0.02%
2021/07/16	9.1	98.26	5	98.00	97.80	4.1	13,929	0.03%
2021/07/15	15	96.37	9.1	96.60	97.40	5.9	13,973	0.04%
2021/07/14	15.1	95.96	7	95.60	95.30	8.1	14,038	0.06%
2021/07/13	13	98.55	12	98.33	97.20	1	14,178	0.01%
2021/07/12	8	98.95	21	98.61	97.60	-13	14,447	-0.09%
2021/07/09	25.1	102.38	2.4	101.87	101.00	22.8	14,393	0.16%
2021/07/08	6	106.25	4	106.25	105.50	2	14,472	0.01%
2021/07/07	9.1	112.05	40	112.39	113.00	-30.9	14,399	-0.21%
2021/07/06	20	112.33	1	112.50	112.50	19	14,384	0.13%
2021/07/05	6	111.08	79	111.49	111.50	-73	14,430	-0.51%
2021/07/02	3	107.00	2	107.00	107.00	1	14,340	0.01%
2021/07/01	11	107.14	13	107.69	107.00	-2	14,338	-0.01%
2021/06/30	1	106.50	1	107.50	107.50	0	14,348	0.00%
2021/06/29	17	107.29	1	111.00	106.50	16	14,334	0.11%
2021/06/28	5.1	108.01	4	107.88	110.00	1.1	14,388	0.01%
2021/06/25	24.1	109.57	9	109.44	108.50	15.1	14,245	0.11%
2021/06/24	2	111.00	3	112.00	112.00	-1	14,121	-0.01%
2021/06/23	14	111.61	0	0.00	110.50	14	14,188	0.10%
2021/06/22	12.1	113.30	9	114.17	111.00	3.1	14,126	0.02%
2021/06/21	7	119.43	9.4	120.45	118.00	-2.4	13,793	-0.02%
2021/06/18	13.7	122.10	13	122.88	125.00	0.7	13,541	0.00%
2021/06/17	7	114.93	2	114.75	116.00	5	13,286	0.04%
2021/06/16	2	112.25	1	113.50	112.00	1	13,203	0.01%
2021/06/15	7	112.07	2	113.25	112.50	5	13,380	0.04%
2021/06/11	9	111.89	0.1	112.50	111.00	8.9	13,419	0.07%
2021/06/10	5.1	114.50	1	114.50	114.00	4.1	13,623	0.03%
2021/06/09	8.1	114.01	1.1	112.23	113.50	7	13,743	0.05%
2021/06/08	2	112.00	1	114.50	110.50	1	13,739	0.01%
2021/06/07	0	109.50	2	110.25	111.50	-2	13,982	-0.01%
2021/06/04	0	0.00	2	112.50	112.00	-2	14,326	-0.01%
2021/06/03	2	113.75	12	112.58	114.00	-10	14,526	-0.07%
2021/06/02	4	111.75	2	110.01	110.00	2	14,698	0.01%
2021/06/01	7	114.07	4	113.88	113.50	3	14,626	0.02%
2021/05/31	13	109.04	6	108.75	110.00	7	14,522	0.05%
2021/05/28	0.1	107.50	3	108.50	108.00	-3	14,490	-0.02%
2021/05/27	5	104.70	3	105.67	105.00	2	14,401	0.01%
2021/05/26	5	105.40	4	103.75	103.00	1	14,398	0.01%
2021/05/25	7	102.36	17	103.79	106.00	-10	14,306	-0.07%
2021/05/24	11.1	97.95	10.2	97.93	99.10	0.9	14,150	0.01%
2021/05/21	94.1	101.77	40	98.12	99.60	54.1	14,500	0.37%
2021/05/20	24	102.50	4	104.13	102.00	20	14,231	0.14%
2021/05/19	8	115.50	8.8	114.25	113.00	-0.8	13,924	-0.01%
2021/05/18	7	112.07	50	113.42	115.00	-43	13,880	-0.31%
2021/05/17	4	106.63	8	106.00	106.50	-4	13,825	-0.03%
2021/05/14	18	102.53	25	101.26	100.00	-7	13,398	-0.05%
2021/05/13	78.2	94.73	5	98.10	97.20	73.2	13,010	0.56%
2021/05/12	1	104.00	2	104.00	104.00	-1	12,347	-0.01%
2021/05/11	11.1	115.64	2	115.75	115.50	9.1	12,296	0.07%
2021/05/10	7	128.71	6	127.92	128.00	1	12,100	0.01%
2021/05/07	21	121.45	28	120.18	122.00	-7	11,789	-0.06%
2021/05/06	5	119.30	17	121.59	120.00	-12	11,685	-0.10%
2021/05/05	6	124.51	6	126.25	123.50	0	11,554	0.00%
2021/05/04	17	122.65	7	120.80	121.50	10	11,406	0.09%
2021/05/03	30.1	131.25	27	132.59	125.00	3.1	11,245	0.03%
2021/04/29	4	121.75	2.1	120.23	123.00	1.9	11,012	0.02%
2021/04/28	1	120.00	6	121.08	120.50	-5	10,953	-0.05%
2021/04/27	22	118.20	20.7	119.21	119.00	1.4	10,947	0.01%
2021/04/26	11.5	114.20	1	115.50	117.00	10.5	10,762	0.10%
2021/04/23	5	108.50	31	110.27	111.00	-26	10,613	-0.24%
2021/04/22	2	105.50	5	104.80	104.00	-3	10,485	-0.03%
2021/04/21	4	107.00	2	108.75	106.50	2	10,433	0.02%
2021/04/20	3	107.50	1	108.00	108.00	2	10,536	0.02%
2021/04/19	9	110.39	6	108.25	110.00	3	10,499	0.03%
2021/04/16	33	113.67	38	115.42	115.50	-5	10,319	-0.05%
2021/04/15	11	107.77	11.3	108.03	108.00	-0.3	10,045	0.00%
2021/04/14	16	105.94	15	106.00	107.50	1	9,963	0.01%
2021/04/13	4	103.88	10	103.45	101.50	-6	9,837	-0.06%
2021/04/12	2	105.75	10	105.45	104.00	-8	9,844	-0.08%
2021/04/09	10	100.85	4	102.75	102.00	6	9,781	0.06%
2021/04/08	1	99.70	2	99.80	98.80	-1	9,660	-0.01%
2021/04/07	5	100.76	7	100.03	100.50	-2	9,626	-0.02%
2021/04/06	6	99.58	10	100.20	99.60	-4	9,614	-0.04%
2021/04/01	9	99.33	1	101.00	98.60	8	9,580	0.08%
2021/03/31	6	99.32	9.2	99.53	99.80	-3.2	9,513	-0.03%
2021/03/30	7	96.97	2	98.00	96.80	5	9,388	0.05%
2021/03/29	2.2	96.85	3	97.50	97.50	-0.8	9,386	-0.01%
2021/03/26	8	96.65	10	95.98	97.30	-2	9,390	-0.02%
2021/03/25	2	94.35	1.2	94.00	94.80	0.9	9,360	0.01%
2021/03/24	0	96.00	3	96.33	95.80	-3	9,397	-0.03%
2021/03/23	1	96.00	3	96.60	96.70	-2	9,391	-0.02%
2021/03/22	14	97.77	12	96.76	97.10	2	9,377	0.02%
2021/03/19	1	96.00	10	95.94	96.80	-9	9,286	-0.10%
2021/03/18	3	96.73	8.7	96.94	96.20	-5.7	9,267	-0.06%
2021/03/17	2.7	94.72	11	94.45	93.70	-8.3	9,111	-0.09%
2021/03/16	5	94.34	8	93.09	95.50	-3	9,134	-0.03%
2021/03/15	6	94.93	2	96.00	94.70	4	9,070	0.04%
2021/03/12	2	95.10	25	93.35	93.50	-23	9,105	-0.25%
2021/03/11	20.2	95.50	21.3	94.62	95.80	-1.2	9,014	-0.01%
2021/03/10	10	91.46	37.1	91.65	92.40	-27.1	8,729	-0.31%
2021/03/09	3	88.77	23	89.47	90.60	-20	8,454	-0.24%
2021/03/08	4	87.98	20	87.85	87.40	-16	8,222	-0.19%
2021/03/05	16	84.94	8	84.15	85.40	8	8,024	0.10%
2021/03/04	8	84.86	1	85.00	85.00	7	8,003	0.09%
2021/03/03	3	84.23	8	84.23	84.60	-5	8,022	-0.06%
2021/03/02	9	85.97	4	87.50	85.30	5	7,980	0.06%
2021/02/26	14	87.75	13.1	87.35	87.00	1	7,937	0.01%
2021/02/25	8.3	88.17	52	87.54	88.00	-43.7	7,912	-0.55%
2021/02/24	25	88.81	144	89.11	88.20	-119	8,013	-1.48%	大賣/鉅額交易
2021/02/23	176.1	91.11	27.1	90.90	90.20	149.1	8,056	1.85%	大買/鉅額交易
2021/02/22	39	86.31	11	87.00	87.80	28	7,612	0.37%
2021/02/19	6	83.78	1	85.00	85.00	5	7,414	0.07%
2021/02/18	19	85.26	6.4	85.04	85.30	12.6	7,308	0.17%
2021/02/17	13	84.43	12	83.74	85.10	1	7,090	0.01%
2021/02/05	1	78.50	2	79.40	79.10	-1	6,712	-0.01%
2021/02/04	1	77.80	6	78.33	77.00	-5	6,653	-0.08%
2021/02/02	2	77.65	7	78.19	78.10	-5	6,707	-0.07%
2021/02/01	3	76.97	1	76.90	77.20	2	6,705	0.03%
2021/01/29	2	79.05	2	79.70	78.90	0	6,681	0.00%
2021/01/28	2	80.45	2	79.15	78.90	0	6,647	0.00%
2021/01/27	0	0.00	4.2	80.75	80.20	-4.2	6,585	-0.06%
2021/01/26	0	0.00	12	80.73	79.60	-12	6,558	-0.18%
2021/01/25	0	0.00	11	80.12	80.60	-11	6,531	-0.17%
2021/01/22	1	77.00	3	78.23	78.60	-2	6,476	-0.03%
2021/01/21	10	74.95	7	75.70	76.10	3	6,645	0.05%
2021/01/20	2	76.45	2	76.10	76.00	0	7,126	0.00%
2021/01/19	0	0.00	2	79.50	79.70	-2	6,990	-0.03%
2021/01/18	0	0.00	5	79.12	79.00	-5	7,009	-0.07%
2021/01/15	1	79.90	12.1	80.55	79.90	-11.1	6,970	-0.16%
2021/01/14	5	80.80	3	80.80	80.60	2	6,955	0.03%
2021/01/13	31.1	80.47	4.2	81.06	81.30	26.9	6,921	0.39%
2021/01/12	6	79.80	3	80.13	79.00	3	6,807	0.04%
2021/01/11	11	78.74	2	78.90	79.20	9	6,749	0.13%
2021/01/08	1	77.80	2	78.75	79.10	-1	6,695	-0.01%
2021/01/07	7	77.13	0	0.00	78.20	7	6,626	0.11%
2021/01/06	8	77.88	7	78.39	77.80	1	6,613	0.02%
2021/01/05	13	79.30	11	78.80	78.90	2	6,566	0.03%
2021/01/04	2	78.20	1	78.50	78.50	1	6,500	0.02%
2020/12/30	3	77.37	5	77.78	77.90	-2	6,474	-0.03%
2020/12/29	5	77.18	0	0.00	77.30	5	6,531	0.08%
2020/12/28	4	77.48	11	77.82	77.60	-7	6,546	-0.11%
2020/12/25	0	0.00	1	77.00	76.60	-1	6,659	-0.02%
2020/12/24	12	76.87	4	77.60	76.20	8	6,847	0.12%
2020/12/23	5	76.70	0	0.00	76.30	5	6,908	0.07%
2020/12/22	7.2	77.78	7.1	77.80	76.60	0.1	7,019	0.00%
2020/12/21	2	79.15	1	78.50	78.50	1	7,021	0.01%
2020/12/18	1	80.70	3	80.63	80.40	-2	6,925	-0.03%
2020/12/17	1	79.80	18	79.48	79.60	-17	6,819	-0.25%
2020/12/16	0	0.00	2.4	78.58	78.80	-2.4	6,773	-0.04%
2020/12/15	2	77.25	13	78.37	77.60	-11	6,734	-0.16%
2020/12/14	35.2	77.10	27	77.92	77.10	8.2	6,662	0.12%
2020/12/11	35.2	77.06	16	76.99	76.90	19.2	6,681	0.29%
2020/12/10	4	78.85	1	80.40	78.30	3	6,647	0.05%
2020/12/09	7	80.11	0	0.00	80.00	7	6,642	0.11%
2020/12/08	27	83.05	17	83.21	81.80	10	6,544	0.15%
2020/12/07	3	79.67	6	80.57	81.10	-3	6,359	-0.05%
2020/12/04	6	79.88	0	0.00	80.10	6	6,429	0.09%
2020/12/03	9	80.18	22	80.76	80.60	-13	6,484	-0.20%
2020/12/02	0	0.00	4	78.90	78.90	-4	6,501	-0.06%
2020/12/01	1	78.80	0	0.00	78.80	1	6,622	0.02%
2020/11/30	20	78.80	0	0.00	78.50	20	6,923	0.29%
2020/11/27	5	79.66	8	79.75	79.50	-3	7,176	-0.04%
2020/11/26	1	78.00	1	78.30	78.40	0	7,174	0.00%
2020/11/25	10	78.75	11	78.25	78.50	-1	7,231	-0.01%
2020/11/24	18	78.71	8	79.38	78.10	10	7,298	0.14%
2020/11/23	8	79.91	12	80.28	79.90	-4	7,265	-0.06%
2020/11/20	135	78.63	138	79.76	79.50	-3	7,224	-0.04%	大買/大賣/
2020/11/19	1	76.50	1	76.30	75.60	0	7,241	0.00%
2020/11/18	2.1	75.41	2	75.40	75.10	0.1	7,279	0.00%
2020/11/17	6	74.73	7	74.56	74.70	-1	7,387	-0.01%
2020/11/16	15	74.90	11	74.90	73.90	4	7,636	0.05%
2020/11/13	1	73.10	1	73.10	73.60	0	7,980	0.00%
2020/11/12	4	72.78	3	73.20	73.00	1	8,477	0.01%
2020/11/11	1	72.60	2	72.80	73.10	-1	8,871	-0.01%
2020/11/10	21	73.72	0	73.00	72.60	21	9,046	0.23%
2020/11/09	6	73.78	7	73.70	73.80	-1	9,208	-0.01%
2020/11/06	5	73.00	6	72.82	72.70	-1	9,255	-0.01%
2020/11/05	2	72.65	2	72.65	72.00	0	9,277	0.00%
2020/11/04	0	0.00	10	71.45	71.90	-10	9,350	-0.11%
2020/11/03	9	71.64	3	72.10	71.60	6	9,392	0.06%
2020/11/02	13	71.28	18	71.53	71.70	-5	9,475	-0.05%
2020/10/30	12	71.37	29	71.80	71.80	-17	9,541	-0.18%
2020/10/29	22	70.41	25	71.30	71.30	-3	9,498	-0.03%
2020/10/28	124	74.50	70	72.32	71.90	54	9,376	0.58%	大買/
2020/10/27	1	79.90	1	79.50	79.80	0	8,963	0.00%
2020/10/26	2	79.60	1	80.10	79.90	1	9,037	0.01%
2020/10/23	0	0.00	2	78.65	79.10	-2	9,172	-0.02%
2020/10/22	4	78.93	14	78.99	78.90	-10	9,317	-0.11%
2020/10/21	46	78.97	0	0.00	78.70	46	9,496	0.48%
2020/10/20	12	79.25	18	79.31	79.40	-6	10,003	-0.06%
2020/10/19	3	77.30	21	77.62	77.90	-18	10,231	-0.18%
2020/10/16	8	76.45	0	0.00	76.00	8	10,291	0.08%
2020/10/15	3	77.57	2	77.90	77.50	1	10,417	0.01%
2020/10/14	10	79.00	9	77.77	79.00	1	10,478	0.01%
2020/10/13	8	76.29	1	77.60	76.50	7	10,481	0.07%
2020/10/12	4	75.78	13	75.78	76.00	-9	10,497	-0.09%
2020/10/08	11	77.75	3	77.70	77.20	8	10,629	0.08%
2020/10/06	1	76.20	0	0.00	76.70	1	11,080	0.01%
2020/10/05	0	0.00	16	76.82	77.30	-16	11,190	-0.14%
2020/09/30	44	75.42	10	75.30	75.50	34	11,254	0.30%
2020/09/29	25	77.17	25	77.98	76.30	0	11,275	0.00%
2020/09/28	3	78.40	9	79.61	80.60	-6	11,179	-0.05%
2020/09/25	6	76.17	17	74.84	75.40	-11	11,178	-0.10%
2020/09/24	9	78.50	1	78.70	77.60	8	11,240	0.07%
2020/09/22	3	81.10	1	81.40	80.80	2	11,511	0.02%
2020/09/21	1	82.40	0	0.00	82.10	1	11,596	0.01%
2020/09/18	2	82.00	4	81.95	82.30	-2	11,651	-0.02%
2020/09/17	2	81.35	0	81.30	81.30	2	11,768	0.02%
2020/09/16	7	82.40	18	82.60	80.90	-11	11,997	-0.09%
2020/09/15	3	81.33	15.1	81.51	81.30	-12.1	12,148	-0.10%
2020/09/14	3	81.00	1	81.60	80.60	2	12,192	0.02%
2020/09/11	24	79.00	5	78.88	79.20	19	12,108	0.16%
2020/09/10	17	78.59	15	77.91	77.60	2	12,109	0.02%
2020/09/09	21	78.26	15	78.91	79.10	6	12,167	0.05%
2020/09/08	5	78.02	3	77.80	77.60	2	12,117	0.02%
2020/09/07	6	80.03	5	79.42	79.10	1	12,086	0.01%
2020/09/04	4	82.68	5	82.58	82.80	-1	12,063	-0.01%
2020/09/03	22	85.36	12	85.55	85.10	10	12,021	0.08%
2020/09/02	19	83.53	11	83.08	82.60	8	11,870	0.07%
2020/09/01	8	86.35	7	85.83	85.70	1	12,056	0.01%
2020/08/31	13	85.85	0	0.00	84.90	13	12,498	0.10%
2020/08/28	28	87.73	1	88.10	86.20	27	12,528	0.22%
2020/08/27	0	0.00	3	88.57	89.70	-3	12,491	-0.02%
2020/08/26	8	88.88	1	88.60	88.30	7	12,498	0.06%
2020/08/25	5	89.70	16	89.76	91.50	-11	12,417	-0.09%
2020/08/24	2	84.15	2	84.85	86.60	0	12,271	0.00%
2020/08/21	18	85.36	13	86.31	85.30	5	12,308	0.04%
2020/08/20	7	83.23	13	86.45	83.50	-6	12,342	-0.05%
2020/08/19	39	91.92	27	90.50	88.80	12	12,143	0.10%
2020/08/18	15	92.10	53	90.96	91.40	-38	11,859	-0.32%
2020/08/17	23	88.69	7	90.29	86.50	16	11,437	0.14%
2020/08/14	19	85.77	2	86.10	85.50	17	11,215	0.15%
2020/08/13	2	79.55	6.8	83.08	84.00	-4.8	11,144	-0.04%
2020/08/12	1	79.90	0	0.00	79.90	1	11,150	0.01%
2020/08/11	0	0.00	3	81.97	82.00	-3	11,431	-0.03%
2020/08/10	4	80.78	1	81.30	80.10	3	11,944	0.03%
2020/08/07	5	82.78	6	83.12	82.40	-1	12,239	-0.01%
2020/08/06	6	83.92	4	84.25	82.50	2	12,885	0.02%
2020/08/05	2	84.10	18	85.21	85.50	-16	13,069	-0.12%
2020/08/04	0	0.00	1	84.00	84.60	-1	13,077	-0.01%
2020/07/31	3	84.07	1	83.90	84.00	2	13,029	0.02%
2020/07/30	0	0.00	2.2	85.59	86.50	-2.2	12,979	-0.02%
2020/07/29	10	84.00	15	84.49	83.60	-5	12,920	-0.04%
2020/07/28	2	83.55	20	83.95	84.40	-18	12,794	-0.14%
2020/07/27	6	84.63	7	84.91	84.70	-1	12,699	-0.01%
2020/07/24	5	82.10	7	83.31	82.40	-2	12,506	-0.02%
2020/07/23	5	77.90	31	77.68	78.70	-26	12,017	-0.22%
2020/07/22	4	74.63	10	74.86	75.30	-6	11,727	-0.05%
2020/07/21	2	74.15	73.3	74.89	74.40	-71.3	11,633	-0.61%
2020/07/20	2	73.60	1	73.60	73.90	1	11,496	0.01%
2020/07/17	0	0.00	50	73.08	73.20	-50	11,448	-0.44%
2020/07/16	40	72.08	36	73.29	72.10	4	11,417	0.04%
2020/07/15	27	71.68	8	72.43	72.00	19	11,392	0.17%
2020/07/14	17	73.44	20	73.45	73.70	-3	11,340	-0.03%
2020/07/13	87	74.19	10	73.88	72.10	77	11,228	0.69%
2020/07/10	8	71.98	42	71.98	72.00	-34	11,055	-0.31%
2020/07/09	11	70.59	66	70.47	70.80	-55	11,008	-0.50%
2020/07/08	84	71.49	5	72.20	71.40	79	10,907	0.72%
2020/07/07	32	70.51	90	70.00	70.50	-58	10,759	-0.54%
2020/07/06	29	71.22	22	71.72	71.70	7	10,716	0.07%
2020/07/03	80	70.17	22	70.62	70.30	58	10,669	0.54%
2020/07/02	46	68.60	33	68.72	69.30	13	10,545	0.12%
2020/07/01	2	68.30	173	67.28	68.10	-171	10,512	-1.63%	大賣/鉅額交易
2020/06/30	15	65.35	0	0.00	65.50	15	10,615	0.14%
2020/06/29	4	65.48	4	64.50	66.00	0	10,749	0.00%
2020/06/24	47	65.92	3	65.93	65.40	44	10,793	0.41%
2020/06/23	103	66.47	15	66.33	66.90	88	10,835	0.81%	大買/
2020/06/22	33	65.27	2	64.50	65.10	31	10,675	0.29%
2020/06/19	5	63.90	2	63.00	63.00	3	10,546	0.03%
2020/06/18	0	0.00	1	64.80	64.80	-1	10,482	-0.01%
2020/06/17	4	65.25	0	0.00	64.50	4	10,439	0.04%
2020/06/16	0	0.00	4	63.58	64.90	-4	10,415	-0.04%
2020/06/15	2	62.80	5	64.14	62.30	-3	10,383	-0.03%
2020/06/12	6	61.02	16	60.98	63.00	-10	10,376	-0.10%
2020/06/11	50	62.40	29	62.45	61.70	21	10,349	0.20%
2020/06/10	9	63.59	5	63.62	63.60	4	10,243	0.04%
2020/06/09	10	63.73	145	63.99	63.50	-135	10,246	-1.32%	大賣/鉅額交易
2020/06/08	54	66.76	19	66.00	64.30	35	10,178	0.34%
2020/06/05	137	66.03	31	68.01	69.10	106	9,742	1.09%	大買/鉅額交易
2020/06/04	4	62.15	27	63.42	62.90	-23	9,343	-0.25%
2020/06/03	4	61.78	5	62.16	62.40	-1	9,305	-0.01%
2020/06/02	19	61.31	9	61.66	61.80	10	9,274	0.11%
2020/06/01	0	0.00	5	61.30	61.60	-5	9,252	-0.05%
2020/05/29	8	59.64	23	59.33	59.00	-15	9,246	-0.16%
2020/05/28	1	60.60	30	59.57	59.60	-29	9,175	-0.32%
2020/05/27	20	62.30	11	61.15	61.30	9	9,125	0.10%
2020/05/26	4	63.13	8.2	62.67	63.50	-4.2	9,047	-0.05%
2020/05/25	23	62.75	5	62.90	63.10	18	9,010	0.20%
2020/05/22	1	62.40	2	62.35	61.40	-1	8,966	-0.01%
2020/05/21	7	63.84	17	63.41	63.50	-10	8,986	-0.11%
2020/05/20	1	62.50	0	0.00	62.60	1	9,153	0.01%
2020/05/19	2	63.50	26	63.88	62.60	-24	9,248	-0.26%
2020/05/18	8.2	61.11	49.5	61.94	62.00	-41.3	9,321	-0.44%
2020/05/15	53	62.13	44	61.34	62.40	9	9,073	0.10%
2020/05/14	57.5	59.69	35	59.87	58.90	22.5	8,670	0.26%
2020/05/13	43	58.44	67	58.61	59.50	-24	8,548	-0.28%
2020/05/12	37	54.68	33	54.78	55.80	4	8,300	0.05%
2020/05/11	1	53.10	2	53.40	53.10	-1	8,239	-0.01%
2020/05/08	7	52.27	4	52.15	52.00	3	8,525	0.04%
2020/05/07	2	50.60	12	50.78	51.20	-10	8,832	-0.11%
2020/05/06	13	50.48	7	50.57	50.30	6	8,852	0.07%
2020/05/05	4	51.08	9	51.26	51.10	-5	8,853	-0.06%
2020/05/04	11	51.34	14	51.64	51.20	-3	8,888	-0.03%
2020/04/30	8	51.84	3	52.00	52.00	5	8,884	0.06%
2020/04/29	3	51.57	1	52.40	51.80	2	8,872	0.02%
2020/04/28	14	51.81	12	52.05	52.20	2	8,850	0.02%
2020/04/27	6	52.43	1	52.70	52.90	5	8,901	0.06%
2020/04/24	1	52.10	1	52.60	52.10	0	8,996	0.00%
2020/04/23	13	51.68	31	52.32	52.40	-18	9,098	-0.20%
2020/04/22	28	51.18	22	51.60	51.70	6	9,145	0.07%
2020/04/21	14	52.87	3	52.90	52.10	11	9,078	0.12%
2020/04/20	11	54.29	9	54.13	54.50	2	9,017	0.02%
2020/04/17	8	54.58	5	53.60	53.20	3	8,961	0.03%
2020/04/16	1	54.00	4	53.78	54.00	-3	8,864	-0.03%
2020/04/15	15	52.81	41	53.40	54.00	-26	8,778	-0.30%
2020/04/14	3	52.80	9	52.13	53.00	-6	8,667	-0.07%
2020/04/13	7	50.76	6	51.18	50.50	1	8,559	0.01%
2020/04/10	11	50.29	13	50.79	50.90	-2	8,574	-0.02%
2020/04/09	6	50.95	1	51.90	50.50	5	8,580	0.06%
2020/04/08	5	51.10	5	51.40	51.20	0	8,555	0.00%
2020/04/07	5	52.60	8	52.58	51.70	-3	8,548	-0.04%
2020/04/06	6	52.13	18	52.21	52.40	-12	8,511	-0.14%
2020/04/01	5	52.36	18	52.71	52.50	-13	8,404	-0.15%
2020/03/31	7	49.66	13	50.02	51.00	-6	8,180	-0.07%
2020/03/30	11	46.82	9	46.93	46.85	2	7,938	0.03%
2020/03/27	1	47.00	13	47.17	46.85	-12	7,876	-0.15%
2020/03/26	16	42.93	17.1	43.02	44.20	-1.1	7,753	-0.01%
2020/03/25	9	41.46	9	42.42	43.60	0	7,689	0.00%
2020/03/24	11	39.60	9	39.58	39.65	2	7,664	0.03%
2020/03/23	5	38.49	0	0.00	38.25	5	7,848	0.06%
2020/03/20	10	40.71	7	41.44	40.50	3	7,849	0.04%
2020/03/19	5	38.13	11	38.59	38.15	-6	7,824	-0.08%
2020/03/18	42.1	41.52	38	41.53	40.00	4.1	7,764	0.05%
2020/03/17	5	44.00	2	42.90	42.60	3	7,660	0.04%
2020/03/16	15	44.62	6	45.09	43.75	9	7,611	0.12%
2020/03/13	6	43.03	0	0.00	45.00	6	7,560	0.08%
2020/03/12	14	48.57	42	47.12	47.55	-28	7,448	-0.38%
2020/03/11	30	49.79	10	50.27	49.40	20	7,319	0.27%
2020/03/10	10	48.98	27	49.51	49.60	-17	7,263	-0.23%
2020/03/09	20	51.17	2	52.10	50.10	18	7,117	0.25%
2020/03/06	8	52.10	11	52.67	52.60	-3	7,020	-0.04%
2020/03/05	4	52.45	5	52.78	52.60	-1	6,992	-0.01%
2020/03/04	21	51.63	18	51.92	51.90	3	6,967	0.04%
2020/03/03	52	52.66	7	53.00	52.60	45	6,897	0.65%
2020/03/02	37	52.36	6	52.40	52.20	31	6,841	0.45%
2020/02/27	11	53.32	16	52.94	52.10	-5	6,759	-0.07%
2020/02/26	8	53.78	2	53.90	53.90	6	6,686	0.09%
2020/02/25	3	54.57	0	0.00	54.40	3	6,672	0.04%
2020/02/24	1	55.30	6	54.20	55.30	-5	6,702	-0.07%
2020/02/21	16	55.64	11.2	55.40	54.90	4.9	6,633	0.07%
2020/02/20	12	57.21	21	57.26	58.00	-9	6,321	-0.14%
2020/02/19	20	59.70	16	58.62	57.70	4	6,154	0.06%
2020/02/18	0	0.00	24	58.56	58.30	-24	6,006	-0.40%
2020/02/17	9	59.62	12.2	58.82	58.70	-3.2	5,922	-0.05%
2020/02/14	43	59.44	16	58.74	58.90	27	5,789	0.47%
2020/02/13	13	58.36	48	58.50	59.00	-35	5,527	-0.63%
2020/02/12	3	56.33	14	56.22	56.00	-11	5,085	-0.22%
2020/02/11	47	55.55	24	54.66	55.80	23	4,882	0.47%
2020/02/10	54	52.96	60	53.72	54.30	-6	4,523	-0.13%
2020/02/07	9	51.98	4	52.50	51.90	5	4,220	0.12%
2020/02/06	5	52.14	7	51.87	52.20	-2	4,323	-0.05%
2020/02/05	0	0.00	9	51.41	51.40	-9	4,346	-0.21%
2020/02/04	6	50.98	0	0.00	50.90	6	4,316	0.14%
2020/02/03	3	51.07	0	0.00	51.10	3	4,300	0.07%
2020/01/31	2	50.90	8	51.18	51.20	-6	4,330	-0.14%
2020/01/30	15.1	50.50	6	50.30	50.80	9.1	4,358	0.21%
2020/01/20	21	52.20	9	52.33	52.20	12	4,395	0.27%
2020/01/17	1	51.80	2	51.90	51.90	-1	4,311	-0.02%
2020/01/16	2	51.00	12	51.23	51.20	-10	4,218	-0.24%
2020/01/15	3	50.57	2	50.80	50.40	1	4,204	0.02%
2020/01/14	2.1	50.46	2	50.70	50.60	0.1	4,289	0.00%
2020/01/13	0	0.00	1	50.80	50.60	-1	4,324	-0.02%
2020/01/10	0.1	50.40	18	50.74	50.40	-17.9	4,370	-0.41%
2020/01/09	4	50.05	7	50.39	50.20	-3	4,397	-0.07%
2020/01/08	11	50.05	37	50.20	50.30	-26	4,419	-0.59%
2020/01/07	12	49.65	0	0.00	49.60	12	4,413	0.27%
2020/01/06	7	49.74	4	49.99	50.00	3	4,421	0.07%
2020/01/03	3	50.10	14	50.11	50.20	-11	4,428	-0.25%
2020/01/02	3	49.98	3	50.37	50.00	0	4,433	0.00%
2019/12/31	4	49.76	7	49.74	49.70	-3	4,409	-0.07%
2019/12/30	3	50.13	12	50.32	50.10	-9	4,382	-0.21%
2019/12/27	13	50.51	3	50.70	50.50	10	4,349	0.23%
2019/12/26	18	50.76	0	0.00	50.70	18	4,383	0.41%
2019/12/25	12	51.17	9	51.49	51.50	3	4,386	0.07%
2019/12/24	26	51.08	24	51.00	50.80	2	4,499	0.04%
2019/12/23	30	51.41	0	0.00	50.90	30	4,519	0.66%
2019/12/20	4	52.23	6	52.75	52.00	-2	4,684	-0.04%
2019/12/19	9	52.53	10	52.88	52.40	-1	4,869	-0.02%
2019/12/18	21	52.72	20	52.78	52.70	1	4,889	0.02%
2019/12/17	2	51.10	5	51.62	51.40	-3	4,738	-0.06%
2019/12/16	4	50.95	2	51.40	51.20	2	4,757	0.04%
2019/12/13	1	51.10	3	51.57	51.10	-2	4,738	-0.04%
2019/12/12	1	50.90	3	51.10	50.80	-2	4,715	-0.04%
2019/12/11	3	51.00	0	0.00	50.80	3	4,746	0.06%
2019/12/10	0	0.00	2	50.80	50.90	-2	4,764	-0.04%
2019/12/09	0	0.00	4	51.20	50.70	-4	4,863	-0.08%
2019/12/06	0	0.00	15	51.01	50.50	-15	4,915	-0.31%
2019/12/05	6	50.53	1	50.50	50.50	5	5,072	0.10%
2019/12/04	18	50.42	0	0.00	50.40	18	5,144	0.35%
2019/12/02	7	50.54	24	50.26	50.70	-17	5,346	-0.32%
2019/11/29	19	50.42	0	0.00	50.30	19	5,368	0.35%
2019/11/28	9	50.92	0	0.00	50.80	9	5,511	0.16%
2019/11/27	0	0.00	5	51.30	51.30	-5	5,545	-0.09%
2019/11/26	4	51.20	1	51.30	51.40	3	5,572	0.05%
2019/11/25	5	51.78	0	0.00	51.40	5	5,592	0.09%
2019/11/22	0	0.00	17	51.74	52.00	-17	5,657	-0.30%
2019/11/20	3	50.70	5	50.98	51.10	-2	5,795	-0.03%
2019/11/18	3	50.02	29	49.93	50.40	-26	6,032	-0.43%
2019/11/15	11	49.21	3	49.78	49.05	8	6,428	0.12%
2019/11/14	12	49.57	3	49.25	49.40	9	6,653	0.14%
2019/11/13	14	50.09	1	50.50	49.95	13	6,828	0.19%
2019/11/12	22	51.13	13	51.28	51.30	9	6,907	0.13%
2019/11/11	3	51.13	2	51.50	51.30	1	7,085	0.01%
2019/11/08	7	51.19	2	51.40	51.20	5	7,213	0.07%
2019/11/06	6	52.08	0	0.00	51.90	6	7,483	0.08%
2019/11/05	13	52.97	4	52.80	52.60	9	7,449	0.12%
2019/11/04	25	50.98	33	51.61	52.30	-8	7,357	-0.11%
2019/11/01	10	50.91	5	51.18	51.20	5	7,285	0.07%
2019/10/31	3	51.13	15	51.19	50.90	-12	7,342	-0.16%
2019/10/30	17	51.12	1	52.50	50.70	16	7,389	0.22%
2019/10/29	1	51.40	3	51.93	51.50	-2	7,347	-0.03%
2019/10/28	1	51.50	6	51.65	51.50	-5	7,324	-0.07%
2019/10/25	3	50.00	10	50.32	50.50	-7	7,221	-0.10%
2019/10/24	3	49.93	20	49.99	50.20	-17	7,216	-0.24%
2019/10/23	24	49.91	1	50.40	49.80	23	7,276	0.32%
2019/10/22	10	49.30	31	49.85	50.00	-21	7,270	-0.29%
2019/10/21	4	49.29	33	49.59	49.30	-29	7,251	-0.40%
2019/10/18	14	49.14	0	0.00	49.00	14	7,237	0.19%
2019/10/17	8	48.84	21	48.97	49.30	-13	7,309	-0.18%
2019/10/16	20	49.44	8	49.82	49.20	12	7,294	0.16%
2019/10/15	10	49.46	1	49.85	49.35	9	7,321	0.12%
2019/10/14	9	49.87	13	50.28	49.75	-4	7,402	-0.05%
2019/10/09	6	49.44	0	0.00	49.35	6	7,571	0.08%
2019/10/08	26	49.91	9	49.75	49.70	17	7,693	0.22%
2019/10/07	11	50.12	0	0.00	50.20	11	7,754	0.14%
2019/10/04	3	50.33	1	50.90	50.20	2	7,807	0.03%
2019/10/03	11	49.48	17	50.06	50.20	-6	7,897	-0.08%
2019/10/02	10	50.02	30	49.87	50.10	-20	7,934	-0.25%
2019/10/01	16	49.19	27	49.18	49.45	-11	7,976	-0.14%
2019/09/27	19	49.72	4	50.03	49.65	15	8,032	0.19%
2019/09/26	9	51.42	460	51.28	51.10	-451	8,010	-5.63%	大賣/鉅額交易
2019/09/25	20	52.25	44	51.85	51.80	-24	8,066	-0.30%
2019/09/24	3	53.43	12	53.73	53.90	-9	7,979	-0.11%
2019/09/23	0	0.00	12	51.58	52.30	-12	7,952	-0.15%
2019/09/20	17	51.42	27	51.62	51.10	-10	8,281	-0.12%
2019/09/19	503	51.24	9	51.49	50.90	494	8,405	5.88%	大買/鉅額交易
2019/09/18	13	51.12	4	51.63	51.10	9	8,555	0.11%
2019/09/17	10	51.32	1	51.40	51.20	9	8,635	0.10%
2019/09/16	13	51.83	17	51.49	51.70	-4	8,714	-0.05%
2019/09/12	13	52.16	4	52.33	52.70	9	8,734	0.10%
2019/09/11	13	52.77	6	52.90	52.30	7	8,823	0.08%
2019/09/10	60	53.04	172	53.34	53.30	-112	8,828	-1.27%	大賣/鉅額交易
2019/09/09	110	53.64	52	53.45	53.30	58	8,780	0.66%	大買/
2019/09/06	1	52.60	0	0.00	52.40	1	8,627	0.01%
2019/09/05	5	51.56	52	51.85	52.40	-47	8,571	-0.55%
2019/09/04	27	50.92	3	50.80	50.70	24	8,444	0.28%
2019/09/03	24	51.13	6	51.10	51.30	18	8,423	0.21%
2019/09/02	12	51.15	0	0.00	51.40	12	8,407	0.14%
2019/08/30	0	0.00	1	53.20	52.80	-1	8,226	-0.01%
2019/08/29	23	52.95	16	53.05	52.60	7	8,179	0.09%
2019/08/28	0	0.00	10	52.70	53.00	-10	8,140	-0.12%
2019/08/27	4	52.85	4	52.58	52.20	0	8,115	0.00%
2019/08/26	302	53.00	305	53.11	52.70	-3	8,061	-0.04%	大買/大賣/
2019/08/23	4	52.88	1	53.60	53.00	3	7,872	0.04%
2019/08/22	2	52.65	5	53.06	53.30	-3	7,829	-0.04%
2019/08/21	10	53.27	19	53.37	53.10	-9	7,731	-0.12%
2019/08/20	19	52.49	16	52.49	52.80	3	7,524	0.04%
2019/08/19	15	50.14	409	50.21	50.80	-394	7,070	-5.57%	大賣/鉅額交易
2019/08/16	0	0.00	39	47.49	49.60	-39	6,718	-0.58%
2019/08/15	24	46.71	4	46.83	46.30	20	6,506	0.31%
2019/08/14	358	49.95	348	48.41	48.20	10	6,395	0.16%	大買/大賣/
2019/08/13	10	49.39	2	49.35	49.40	8	6,243	0.13%
2019/08/12	4	49.48	15	49.53	49.45	-11	6,127	-0.18%
2019/08/08	10	47.00	13	47.10	46.80	-3	5,960	-0.05%
2019/08/07	10	46.15	1	46.00	46.20	9	5,917	0.15%
2019/08/06	9	44.81	14	45.28	46.50	-5	5,914	-0.08%
2019/08/05	14	45.28	29	45.07	45.60	-15	5,859	-0.26%
2019/08/02	16	45.36	23	46.16	45.20	-7	5,864	-0.12%
2019/08/01	37	46.07	8	45.70	45.55	29	5,812	0.50%
2019/07/31	18	46.94	44	46.78	46.80	-26	5,744	-0.45%
2019/07/30	12	47.80	3	47.63	47.30	9	5,716	0.16%
2019/07/29	3	48.00	1	47.95	48.30	2	5,732	0.03%
2019/07/26	9	48.68	2	48.70	48.70	7	5,685	0.12%
2019/07/25	9	48.87	7	49.28	48.75	2	5,664	0.04%
2019/07/24	5	48.81	1	49.35	48.90	4	5,604	0.07%
2019/07/23	1	49.00	24	48.92	49.00	-23	5,588	-0.41%
2019/07/22	0	0.00	14	48.31	48.35	-14	5,537	-0.25%
2019/07/19	32	48.31	26	48.77	48.20	6	5,577	0.11%
2019/07/18	15	48.35	0	0.00	48.05	15	5,493	0.27%
2019/07/17	10	48.61	22	49.14	48.90	-12	5,448	-0.22%
2019/07/16	33	49.63	1	48.95	48.80	32	5,380	0.59%
2019/07/15	4	49.96	0	0.00	49.90	4	5,272	0.08%
2019/07/12	16	53.69	22	53.41	53.50	-6	5,095	-0.12%
2019/07/11	403	53.04	1	52.90	52.80	402	5,063	7.94%	大買/鉅額交易
2019/07/10	6	52.92	12	52.95	52.50	-6	5,002	-0.12%
2019/07/09	11	52.86	2	52.75	52.30	9	4,972	0.18%
2019/07/08	4	55.13	2	55.10	54.80	2	4,894	0.04%
2019/07/05	4	54.60	1	55.60	54.70	3	4,867	0.06%
2019/07/04	4	54.75	29	54.96	54.60	-25	4,792	-0.52%
2019/07/03	2	53.25	8	54.21	54.40	-6	4,751	-0.13%
2019/07/02	18	53.11	21	54.01	54.20	-3	4,750	-0.06%
2019/07/01	2	53.60	8	53.55	53.80	-6	4,823	-0.12%
2019/06/28	21	52.12	15	52.83	53.20	6	4,739	0.13%
2019/06/27	36	52.26	93	52.32	53.40	-57	4,581	-1.24%
2019/06/26	40	49.30	69	49.46	50.00	-29	4,170	-0.70%
2019/06/25	17	47.34	31	47.79	47.75	-14	3,984	-0.35%
2019/06/24	15	46.51	24	46.95	46.90	-9	3,885	-0.23%
2019/06/21	53	47.45	3	47.65	46.40	50	3,819	1.31%
2019/06/20	31	47.73	1	47.75	47.50	30	3,768	0.80%
2019/06/19	30	47.68	24	48.06	48.50	6	3,870	0.16%
2019/06/18	10	46.16	8	46.01	47.05	2	4,005	0.05%
2019/06/17	5	45.05	2	45.18	44.80	3	3,948	0.08%
2019/06/14	0	0.00	10	45.06	45.25	-10	4,037	-0.25%
2019/06/13	11	44.76	35	44.98	44.55	-24	4,114	-0.58%
2019/06/12	5	44.26	4	44.51	44.45	1	4,140	0.02%
2019/06/11	30	44.79	3	44.90	44.45	27	4,158	0.65%
2019/06/10	5	45.21	13	45.48	45.20	-8	4,144	-0.19%
2019/06/06	1	44.85	0	0.00	44.95	1	4,156	0.02%
2019/06/05	13	44.87	100	44.89	44.85	-87	4,237	-2.05%
2019/06/03	24	45.14	0	0.00	44.90	24	4,364	0.55%
2019/05/31	11	45.56	40	45.47	45.75	-29	4,431	-0.65%
2019/05/30	5	44.53	5	44.92	44.60	0	4,523	0.00%
2019/05/29	39	44.71	5	45.60	44.40	34	4,598	0.74%
2019/05/28	5	45.43	0	0.00	45.35	5	4,723	0.11%
2019/05/24	4	44.31	20	44.45	44.50	-16	5,182	-0.31%
2019/05/23	13	44.14	2	44.00	43.90	11	5,306	0.21%
2019/05/22	6	45.09	10	45.45	44.90	-4	5,607	-0.07%
2019/05/21	12	44.54	21	45.01	45.00	-9	5,911	-0.15%
2019/05/20	25	44.79	7	45.49	44.75	18	5,978	0.30%
2019/05/17	10	45.08	34	44.99	44.90	-24	6,113	-0.39%
2019/05/16	18	46.09	2	45.00	44.95	16	6,412	0.25%
2019/05/15	111	47.85	1	48.40	46.80	110	6,446	1.71%	大買/鉅額交易
2019/05/14	55	45.41	56	47.75	47.90	-1	6,556	-0.02%
2019/05/13	2	46.50	29	47.10	46.50	-27	6,653	-0.41%
2019/05/10	15	46.64	10	46.86	46.35	5	6,686	0.07%
2019/05/09	23	47.51	2	47.20	47.20	21	6,687	0.31%
2019/05/08	2	48.10	1	48.55	48.55	1	6,683	0.01%
2019/05/07	3	48.45	9	49.01	49.00	-6	6,734	-0.09%
2019/05/06	20	48.76	21	48.25	48.05	-1	6,786	-0.01%
2019/05/03	8	50.06	0	0.00	50.00	8	6,882	0.12%
2019/05/02	3	49.93	4	50.11	50.10	-1	6,924	-0.01%
2019/04/30	6	49.46	4	49.73	49.65	2	6,962	0.03%
2019/04/29	8	50.25	1	49.75	49.60	7	6,982	0.10%
2019/04/26	6	50.88	8	51.25	50.80	-2	6,989	-0.03%
2019/04/25	9	51.70	1	52.80	51.30	8	7,103	0.11%
2019/04/24	3	51.53	11	52.11	52.80	-8	7,086	-0.11%
2019/04/23	3	50.93	4	51.45	51.20	-1	7,089	-0.01%
2019/04/19	3	51.40	3	51.83	51.50	0	7,234	0.00%
2019/04/18	9	51.70	8	52.40	51.20	1	7,282	0.01%
2019/04/17	1	53.30	13	52.89	52.40	-12	7,451	-0.16%
2019/04/16	2	50.30	0	0.00	51.90	2	7,450	0.03%
2019/04/15	1	50.40	0	0.00	50.50	1	7,540	0.01%
2019/04/12	4	50.05	5	50.30	49.90	-1	7,649	-0.01%
2019/04/11	6	50.62	2	51.00	50.80	4	7,721	0.05%
2019/04/10	0	0.00	2	51.30	51.00	-2	7,800	-0.03%
2019/04/09	2	50.80	4	51.93	52.30	-2	7,968	-0.03%
2019/04/08	2	51.35	5	52.78	51.40	-3	8,215	-0.04%
2019/04/03	1	51.10	19	51.74	51.20	-18	8,665	-0.21%
2019/04/02	2	49.03	3	49.47	49.80	-1	9,014	-0.01%
2019/04/01	1	49.30	9	49.72	49.30	-8	9,380	-0.09%
2019/03/29	9	49.14	0	0.00	49.10	9	9,440	0.10%
2019/03/28	0	0.00	1	49.10	49.05	-1	9,726	-0.01%
2019/03/27	5	48.25	5	48.63	49.00	0	9,779	0.00%
2019/03/26	4	49.40	44	49.35	49.30	-40	9,742	-0.41%
2019/03/25	8	48.89	8	49.11	49.15	0	9,760	0.00%
2019/03/22	7	50.57	4	50.53	50.50	3	9,734	0.03%
2019/03/21	2	50.40	11	49.64	50.50	-9	9,659	-0.09%
2019/03/20	1	47.85	5	48.01	48.00	-4	9,503	-0.04%
2019/03/19	8	47.83	4	48.03	48.00	4	9,530	0.04%
2019/03/18	1	46.20	5	46.43	47.40	-4	9,614	-0.04%
2019/03/15	5	45.94	10	45.99	45.65	-5	9,592	-0.05%
2019/03/14	6	45.97	0	0.00	45.95	6	9,587	0.06%
2019/03/13	0	0.00	3	46.35	46.25	-3	9,640	-0.03%
2019/03/12	7	46.70	3	46.65	46.65	4	9,668	0.04%
2019/03/11	4	45.85	13	46.52	46.65	-9	9,782	-0.09%
2019/03/08	28	46.43	5	46.50	46.35	23	9,850	0.23%
2019/03/07	14	47.18	3	47.83	46.70	11	9,953	0.11%
2019/03/06	24	47.57	18	48.05	47.75	6	10,031	0.06%
2019/03/05	5	48.29	2	48.95	47.75	3	10,119	0.03%
2019/03/04	0	0.00	1	48.80	48.90	-1	10,064	-0.01%
2019/02/27	5	47.81	7	48.23	47.90	-2	10,060	-0.02%
2019/02/26	12	47.60	19	47.97	47.70	-7	9,914	-0.07%
2019/02/25	4	45.88	1	46.10	46.10	3	9,622	0.03%
2019/02/22	3	45.43	18	45.78	45.60	-15	9,614	-0.16%
2019/02/21	24	46.07	10	46.49	45.50	14	9,562	0.15%
2019/02/20	3	45.25	10	45.50	46.00	-7	9,284	-0.08%
2019/02/19	9	44.59	12	44.76	44.80	-3	9,157	-0.03%
2019/02/18	13	44.57	5	44.62	44.65	8	9,236	0.09%
2019/02/15	13	43.80	95.3	43.89	44.00	-82.3	9,092	-0.91%
2019/02/14	3	42.58	4	42.88	42.95	-1	8,790	-0.01%
2019/02/13	18	41.85	27	42.37	42.90	-9	8,705	-0.10%
2019/02/12	13	41.78	4	41.65	41.70	9	8,571	0.10%
2019/02/11	0	0.00	4	40.60	40.75	-4	8,450	-0.05%
2019/01/29	1	39.90	4	40.04	40.25	-3	8,408	-0.04%
2019/01/28	0	0.00	8	40.11	40.30	-8	8,391	-0.10%
2019/01/25	14	40.12	2	40.28	40.00	12	8,403	0.14%
2019/01/24	22	40.69	14	40.09	39.95	8	8,410	0.10%
2019/01/23	0.2	40.65	12	40.23	40.80	-11.9	8,328	-0.14%
2019/01/22	15	40.28	4	40.29	39.85	11	8,344	0.13%
2019/01/21	2	40.40	17	40.43	40.40	-15	8,351	-0.18%
2019/01/18	3	39.85	2	40.33	39.80	1	8,403	0.01%
2019/01/17	41	40.41	17	40.34	39.85	24	8,447	0.28%
2019/01/16	1	39.80	1	40.10	39.70	0	8,393	0.00%
2019/01/15	2	39.25	22	39.57	39.80	-20	8,382	-0.24%
2019/01/14	7	39.01	0	0.00	38.90	7	8,399	0.08%
2019/01/11	6	39.60	4	39.94	39.50	2	8,398	0.02%
2019/01/10	11	39.71	9	40.11	40.15	2	8,360	0.02%
2019/01/09	21	40.22	8	40.11	39.80	13	8,352	0.16%
2019/01/08	16	41.06	8	41.62	40.85	8	8,174	0.10%
2019/01/07	18	39.79	27	40.56	41.15	-9	8,064	-0.11%
2019/01/04	9	38.36	19	38.88	39.20	-10	7,973	-0.13%
2019/01/03	10	38.91	9	38.72	38.65	1	7,928	0.01%
2019/01/02	7	40.01	1	40.60	39.40	6	7,860	0.08%
2018/12/28	14	40.04	15	40.24	40.20	-1	7,801	-0.01%
2018/12/27	32	41.51	21	42.73	40.45	11	7,688	0.14%
2018/12/26	68	42.62	36	42.08	41.30	32	7,361	0.43%
2018/12/25	45	43.60	50	43.77	44.90	-5	6,817	-0.07%
2018/12/24	5	41.27	33	41.85	43.55	-28	6,266	-0.45%
2018/12/22	83	40.01	6	39.81	39.70	77	5,869	1.31%
2018/12/21	7	39.19	16	39.46	38.75	-9	5,801	-0.16%
2018/12/20	7	37.51	6	37.83	37.55	1	5,515	0.02%
2018/12/19	1	37.85	8	38.53	38.10	-7	5,469	-0.13%
2018/12/18	16	37.80	10	37.90	37.85	6	5,439	0.11%
2018/12/17	0	0.00	21	37.86	37.75	-21	5,397	-0.39%
2018/12/14	18	38.16	21	38.02	38.15	-3	5,426	-0.06%
2018/12/13	44	38.93	20	38.91	38.70	24	5,354	0.45%
2018/12/12	5	38.95	13	39.12	39.05	-8	5,307	-0.15%
2018/12/11	54	39.68	22	39.29	39.00	32	5,259	0.61%
2018/12/10	6	39.87	17	40.38	40.80	-11	5,168	-0.21%
2018/12/07	2	39.55	16	40.13	40.05	-14	5,145	-0.27%
2018/12/06	30	39.80	10	39.93	39.20	20	5,147	0.39%
2018/12/05	18	40.76	46	41.01	40.95	-28	5,118	-0.55%
2018/12/04	8.1	41.52	5	41.88	41.70	3.1	5,152	0.06%
2018/12/03	3	40.45	50	40.43	41.10	-47	5,077	-0.93%
2018/11/30	25	38.72	32	39.21	38.85	-7	4,964	-0.14%
2018/11/29	58	39.80	27	39.68	38.60	31	4,884	0.63%
2018/11/28	1	37.50	17	39.07	39.40	-16	4,733	-0.34%
2018/11/27	2	37.20	2	37.25	37.15	0	4,594	0.00%
2018/11/26	14	37.44	23	37.88	37.90	-9	4,559	-0.20%
2018/11/23	13	38.10	8	38.40	38.05	5	4,609	0.11%
2018/11/22	20	38.14	10	37.93	38.00	10	4,684	0.21%
2018/11/21	32	37.00	17	37.02	37.05	15	4,700	0.32%
2018/11/20	10	38.33	3	38.47	38.25	7	4,633	0.15%
2018/11/19	0	0.00	2	39.23	39.20	-2	4,569	-0.04%
2018/11/16	21	37.28	24	38.13	38.50	-3	4,576	-0.07%
2018/11/15	58	38.26	27	38.33	38.30	31	4,481	0.69%
2018/11/14	17	40.56	1	41.15	40.20	16	4,495	0.36%
2018/11/13	9	39.89	8	40.18	40.40	1	4,610	0.02%
2018/11/12	8	41.60	8	41.98	41.45	0	4,841	0.00%
2018/11/09	3	41.28	10	41.80	41.55	-7	4,917	-0.14%
2018/11/08	24	42.06	11	41.95	41.30	13	5,188	0.25%
2018/11/07	4	42.03	16	42.12	42.00	-12	5,234	-0.23%
2018/11/06	8	41.10	0	0.00	41.05	8	5,294	0.15%
2018/11/05	8	41.27	1	41.30	41.50	7	5,310	0.13%
2018/11/02	1	42.50	3	43.40	42.05	-2	5,347	-0.04%
2018/11/01	2	41.48	5	41.84	42.50	-3	5,348	-0.06%
2018/10/31	0	0.00	5	40.48	40.45	-5	5,354	-0.09%
2018/10/30	9	38.62	5	38.78	39.00	4	5,361	0.07%
2018/10/29	2	40.20	13	40.50	39.90	-11	5,366	-0.20%
2018/10/26	16	39.75	4	40.15	40.20	12	5,447	0.22%
2018/10/25	7	36.74	46	37.78	39.00	-39	5,461	-0.71%
2018/10/24	21	38.33	5	38.57	38.45	16	5,452	0.29%
2018/10/23	0	0.00	33	39.59	39.10	-33	5,492	-0.60%
2018/10/22	58	39.47	1	39.60	39.45	57	5,610	1.02%
2018/10/19	13	39.55	11	39.63	40.20	2	5,771	0.03%
2018/10/18	3	40.68	8	41.24	40.65	-5	6,136	-0.08%
2018/10/17	11	41.18	3	42.48	40.65	8	6,369	0.13%
2018/10/16	3	41.82	3	42.33	41.70	0	6,429	0.00%
2018/10/15	4	41.89	0	0.00	41.75	4	6,534	0.06%
2018/10/12	3	41.45	15	42.09	42.50	-12	6,653	-0.18%
2018/10/11	15	41.84	12	41.83	41.70	3	6,817	0.04%
2018/10/09	37	46.90	33	46.63	46.30	4	6,766	0.06%
2018/10/08	2	47.38	19	47.01	47.60	-17	6,735	-0.25%
2018/10/05	19	46.92	25	46.08	46.15	-6	6,728	-0.09%
2018/10/04	4	48.03	8	48.13	47.95	-4	6,706	-0.06%
2018/10/03	17	48.76	0	0.00	48.15	17	6,761	0.25%
2018/10/02	17	49.15	11	48.85	48.80	6	6,824	0.09%
2018/10/01	10	48.55	6	48.88	49.20	4	6,911	0.06%
2018/09/28	7	47.70	11	47.88	48.20	-4	6,966	-0.06%
2018/09/27	5	48.10	36	48.13	48.00	-31	7,092	-0.44%
2018/09/26	12	48.46	24	48.24	48.20	-12	7,165	-0.17%
2018/09/25	1	48.55	5	49.10	49.00	-4	7,155	-0.06%
2018/09/21	3.1	48.44	37	48.78	48.60	-33.9	7,166	-0.47%
2018/09/20	35	49.13	12	48.67	48.60	23	7,211	0.32%
2018/09/19	39	50.24	3	49.98	49.90	36	7,207	0.50%
2018/09/18	17	50.27	6	50.27	50.00	11	7,229	0.15%
2018/09/17	4	51.15	4	51.45	51.60	0	7,234	0.00%
2018/09/14	16	50.20	10	51.04	51.90	6	7,293	0.08%
2018/09/13	12	48.88	14	48.92	48.60	-2	7,376	-0.03%
2018/09/12	29	49.61	18	50.09	49.20	11	7,430	0.15%
2018/09/11	23	50.36	23	49.98	50.10	0	7,486	0.00%
2018/09/10	18	48.66	20	48.99	48.95	-2	7,595	-0.03%
2018/09/07	16	50.23	32	49.85	49.70	-16	7,645	-0.21%
2018/09/06	4	51.83	2	52.55	51.70	2	7,630	0.03%
2018/09/05	5	52.54	12	52.84	52.30	-7	7,654	-0.09%
2018/09/04	3	52.20	0	0.00	52.30	3	7,692	0.04%
2018/09/03	18	52.04	10	52.74	52.00	8	7,880	0.10%
2018/08/31	0	0.00	19	52.10	52.40	-19	7,971	-0.24%
2018/08/30	18	51.77	1	51.60	51.30	17	8,074	0.21%
2018/08/29	40	53.71	14	54.31	53.00	26	8,043	0.32%
2018/08/28	26	54.05	9	53.87	53.70	17	8,093	0.21%
2018/08/27	16	51.86	38	52.43	52.80	-22	8,079	-0.27%
2018/08/24	13	51.38	6	52.25	51.50	7	8,111	0.09%
2018/08/23	3	50.97	23	51.77	51.90	-20	8,243	-0.24%
2018/08/22	36	51.41	0	0.00	51.30	36	8,319	0.43%
2018/08/21	14	51.80	59	51.93	52.00	-45	8,311	-0.54%
2018/08/20	16	49.29	11	49.13	49.00	5	8,274	0.06%
2018/08/17	27	51.27	19	51.19	50.30	8	8,296	0.10%
2018/08/16	12	53.22	2	53.30	53.20	10	8,213	0.12%
2018/08/15	44	55.08	19	55.45	54.40	25	8,285	0.30%
2018/08/14	4	56.20	29.3	56.42	56.40	-25.3	8,167	-0.31%
2018/08/13	48	55.68	28	53.88	54.80	20	8,390	0.24%
2018/08/10	4	57.50	9	57.90	57.20	-5	8,745	-0.06%
2018/08/09	13	57.24	11	57.87	57.10	2	9,040	0.02%
2018/08/08	24	57.55	20	58.47	57.40	4	9,330	0.04%
2018/08/07	20	57.52	1	58.00	57.60	19	9,430	0.20%
2018/08/06	10	58.19	15	58.31	58.20	-5	9,564	-0.05%
2018/08/03	8	59.10	3	59.97	58.90	5	9,636	0.05%
2018/08/02	31	59.37	7	59.06	58.80	24	9,871	0.24%
2018/08/01	12	61.59	8	62.54	61.40	4	9,899	0.04%
2018/07/31	8	60.66	23	61.29	61.40	-15	9,873	-0.15%
2018/07/30	37	60.59	34	60.83	60.30	3	9,961	0.03%
2018/07/27	13	62.99	8	63.60	62.70	5	9,989	0.05%
2018/07/26	58	64.52	3	65.57	63.40	55	9,945	0.55%
2018/07/25	16	65.66	28	65.91	66.30	-12	9,752	-0.12%
2018/07/24	6	59.70	55	60.09	62.40	-49	9,346	-0.52%
2018/07/23	11	57.81	11	59.01	57.70	0	9,108	0.00%
2018/07/20	33	59.08	9	60.17	58.00	24	9,078	0.26%
2018/07/19	39	61.40	3	61.40	61.10	36	8,995	0.40%
2018/07/18	2	62.80	13	61.07	62.80	-11	8,980	-0.12%
2018/07/17	5	59.10	3	59.83	59.50	2	8,875	0.02%
2018/07/16	0	0.00	3	59.93	59.60	-3	8,989	-0.03%
2018/07/13	7	58.87	1	59.50	59.20	6	9,048	0.07%
2018/07/12	11	58.85	2	59.30	58.20	9	9,086	0.10%
2018/07/11	9	62.82	6	62.83	62.60	3	9,133	0.03%
2018/07/10	1	62.20	15.2	62.77	62.70	-14.2	9,174	-0.15%
2018/07/09	17	61.94	3	62.63	61.60	14	9,201	0.15%
2018/07/06	4	64.33	46	64.47	64.20	-42	9,259	-0.45%
2018/07/05	56	65.43	1	65.90	63.70	55	9,486	0.58%
2018/07/04	1	67.20	20	66.90	67.70	-19	9,449	-0.20%
2018/07/03	10	65.36	3	65.10	65.00	7	9,552	0.07%
2018/07/02	21	66.76	11	67.72	66.30	10	9,586	0.10%
2018/06/29	3	67.20	19	66.59	67.40	-16	9,666	-0.17%
2018/06/28	24	66.38	0	0.00	65.30	24	9,593	0.25%
2018/06/27	8	68.26	4	68.75	68.20	4	9,591	0.04%
2018/06/26	11	66.82	7	67.59	68.00	4	9,593	0.04%
2018/06/25	7	67.04	20	67.67	67.90	-13	9,618	-0.14%
2018/06/22	18	68.80	16	67.66	67.50	2	9,587	0.02%
2018/06/21	7	71.81	0	0.00	71.60	7	9,489	0.07%
2018/06/20	28	74.33	9	73.91	73.60	19	9,533	0.20%
2018/06/19	12	75.12	24	75.61	76.50	-12	9,505	-0.13%
2018/06/15	5	74.60	8	74.71	73.90	-3	9,390	-0.03%
2018/06/14	15	76.31	9	77.37	75.10	6	9,317	0.06%
2018/06/13	6	77.07	0	0.00	76.60	6	9,411	0.06%
2018/06/12	18	76.53	16	77.07	77.20	2	9,510	0.02%
2018/06/11	12	77.40	51	76.75	77.50	-39	9,498	-0.41%
2018/06/08	32	75.06	25	75.82	74.50	7	9,390	0.07%
2018/06/07	22	75.38	3	74.60	74.30	19	9,394	0.20%
2018/06/06	12	76.41	3	77.07	76.40	9	9,451	0.10%
2018/06/05	42	77.94	36	78.20	76.20	6	9,464	0.06%
2018/06/04	45	79.84	2	80.30	78.80	43	9,714	0.44%
2018/06/01	7	79.81	16	80.58	79.90	-9	9,873	-0.09%
2018/05/31	25	79.74	31	81.25	79.10	-6	9,878	-0.06%
2018/05/30	23	78.89	24	79.03	78.60	-1	9,870	-0.01%
2018/05/29	10	81.07	1	81.60	80.80	9	9,810	0.09%
2018/05/28	22	82.04	20	82.28	82.20	2	9,801	0.02%
2018/05/25	46	84.94	22	84.28	83.50	24	9,755	0.25%
2018/05/24	18	86.14	16	85.99	86.40	2	9,690	0.02%
2018/05/23	9	87.37	9	87.94	87.50	0	9,635	0.00%
2018/05/22	9	86.03	30	87.53	88.80	-21	9,591	-0.22%
2018/05/21	11	87.04	7	87.50	86.30	4	9,635	0.04%
2018/05/18	15	83.60	17	84.25	85.20	-2	9,483	-0.02%
2018/05/17	2	79.30	22	78.22	80.60	-20	9,237	-0.22%
2018/05/16	30	77.84	3	79.33	75.60	27	9,016	0.30%
2018/05/15	11	75.90	14	77.55	79.10	-3	8,824	-0.03%
2018/05/14	14	75.29	16	76.35	77.50	-2	8,869	-0.02%
2018/05/11	5	74.28	10	74.94	75.90	-5	8,772	-0.06%
2018/05/10	5	76.20	3	74.77	76.00	2	8,738	0.02%
2018/05/09	3	70.67	21	70.96	71.90	-18	8,561	-0.21%
2018/05/08	12	70.18	2	71.40	69.60	10	8,500	0.12%
2018/05/07	10	70.54	22	71.18	71.60	-12	8,561	-0.14%
2018/05/04	10	66.59	16	67.64	69.30	-6	8,656	-0.07%
2018/05/03	6	66.63	42	66.10	66.30	-36	8,631	-0.42%
2018/05/02	14	65.09	5	65.78	64.70	9	8,727	0.10%
2018/04/30	11	63.69	25	64.83	65.40	-14	9,013	-0.16%
2018/04/27	9	63.81	8	63.96	63.90	1	9,098	0.01%
2018/04/26	33	64.03	17	64.04	63.50	16	9,209	0.17%
2018/04/25	42	64.44	23	64.74	64.50	19	9,162	0.21%
2018/04/24	10	64.55	34	65.52	65.90	-24	9,217	-0.26%
2018/04/23	22	64.32	37	65.04	65.40	-15	9,242	-0.16%
2018/04/20	40	65.12	30	64.78	64.50	10	9,316	0.11%
2018/04/19	30	67.33	13	68.20	67.10	17	9,236	0.18%
2018/04/18	17	66.80	38	67.00	67.00	-21	9,337	-0.22%
2018/04/17	52	65.24	55	65.49	65.80	-3	9,534	-0.03%
2018/04/16	24	67.44	21	68.05	66.70	3	9,561	0.03%
2018/04/13	55	70.26	5	71.32	69.50	50	9,646	0.52%
2018/04/12	56	70.95	47	70.94	71.20	9	9,783	0.09%
2018/04/11	11	71.32	53	71.35	73.20	-42	9,756	-0.43%
2018/04/10	37	68.42	6	69.42	67.80	31	9,676	0.32%
2018/04/09	0	0.00	17	70.57	70.00	-17	9,651	-0.18%
2018/04/03	4	68.20	3	68.50	68.50	1	9,496	0.01%
2018/04/02	26	67.94	45	68.52	67.70	-19	9,481	-0.20%
2018/03/31	0	0.00	20	66.91	66.80	-20	9,370	-0.21%
2018/03/30	74	68.00	22	67.40	66.10	52	9,371	0.55%
2018/03/29	10	67.42	38	68.07	67.90	-28	9,346	-0.30%
2018/03/28	32	67.26	10	68.33	66.80	22	9,330	0.24%
2018/03/27	21	67.86	18	68.61	67.60	3	9,274	0.03%
2018/03/26	25	66.89	24	67.90	67.30	1	9,309	0.01%
2018/03/23	17	65.28	53	66.01	66.60	-36	9,455	-0.38%
2018/03/22	30	66.74	20	65.66	66.00	10	9,397	0.11%
2018/03/21	28	67.20	13	67.08	66.70	15	9,471	0.16%
2018/03/20	4	66.85	13	67.35	67.20	-9	9,688	-0.09%
2018/03/19	58	67.28	20	67.37	66.90	38	9,804	0.39%
2018/03/16	40	67.14	28	69.05	69.10	12	9,671	0.12%
2018/03/15	14	67.44	38	67.48	67.70	-24	9,560	-0.25%
2018/03/14	10	66.36	37	66.79	66.30	-27	9,556	-0.28%
2018/03/13	19	66.48	23	67.17	66.30	-4	9,590	-0.04%
2018/03/12	44	66.90	33	67.20	66.60	11	9,519	0.12%
2018/03/09	49	69.83	13	69.98	69.40	36	9,414	0.38%
2018/03/08	59	73.18	31	73.03	72.40	28	9,334	0.30%
2018/03/07	18	71.38	64	71.49	72.70	-46	8,991	-0.51%
2018/03/06	39	69.53	5	69.34	69.30	34	8,905	0.38%
2018/03/05	10	69.39	44	69.89	69.90	-34	8,961	-0.38%
2018/03/02	34	68.47	21	68.53	68.10	13	8,984	0.14%
2018/03/01	44	69.16	28	70.33	70.80	16	9,006	0.18%
2018/02/27	23	71.63	48	71.07	70.30	-25	8,924	-0.28%
2018/02/26	31	72.69	45	73.41	72.60	-14	8,835	-0.16%
2018/02/23	52	73.72	33	74.04	72.10	19	8,758	0.22%
2018/02/22	35	72.60	2	73.00	72.50	33	8,743	0.38%
2018/02/21	1	71.90	20	71.45	74.10	-19	8,709	-0.22%
2018/02/12	17	67.60	36	68.21	67.40	-19	8,591	-0.22%
2018/02/09	39	66.16	39	67.24	66.30	0	8,509	0.00%
2018/02/08	44	66.65	70	67.53	67.00	-26	8,355	-0.31%
2018/02/07	77	67.50	25	68.66	66.00	52	8,327	0.62%
2018/02/06	58	64.19	91.1	64.98	64.70	-33.1	8,225	-0.40%
2018/02/05	53	69.82	15	70.11	69.00	38	8,162	0.47%
2018/02/02	7	73.10	24	73.66	74.40	-17	8,218	-0.21%
2018/02/01	33	72.51	39	73.68	71.70	-6	8,375	-0.07%
2018/01/31	45	73.30	8.3	73.08	72.70	36.7	8,392	0.44%
2018/01/30	3	72.93	0	0.00	74.20	3	8,342	0.04%
2018/01/29	2	75.40	8	74.73	75.00	-6	8,311	-0.07%
2018/01/26	4	71.15	0	0.00	70.40	4	8,146	0.05%
2018/01/25	4	71.60	8.3	72.90	72.80	-4.3	8,089	-0.05%
2018/01/24	5	69.68	23	71.67	70.30	-18	8,017	-0.22%
2018/01/23	51	67.15	35	67.53	67.00	16	7,896	0.20%
2018/01/22	15	66.34	20	67.10	67.30	-5	7,883	-0.06%
2018/01/19	3	64.63	25	65.36	65.00	-22	7,927	-0.28%
2018/01/18	33	64.80	10	65.61	64.20	23	7,966	0.29%
2018/01/17	0	0.00	37	63.39	65.20	-37	8,030	-0.46%
2018/01/16	32	64.31	34	65.15	63.00	-2	8,226	-0.02%
2018/01/15	28	64.19	4	63.40	63.30	24	8,247	0.29%
2018/01/12	18	65.73	8	65.76	65.60	10	8,190	0.12%
2018/01/11	0	0.00	21	65.05	68.00	-21	8,023	-0.26%
2018/01/10	1	61.90	0.1	61.60	61.90	0.9	7,768	0.01%
2018/01/08	5	58.22	12	59.63	61.00	-7	7,466	-0.09%
2018/01/05	8	57.98	4	58.60	58.20	4	7,233	0.06%
2018/01/04	9	57.84	9	57.57	59.20	0	7,106	0.00%
2018/01/03	2	54.75	57	54.02	55.30	-55	6,888	-0.80%
2018/01/02	47	53.49	16	53.16	52.80	31	6,782	0.46%