技嘉 (2376)-永豐金-苓雅券商分點個股進出

台股 » 個股 » 技嘉 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

技嘉

(2376)

可現股當沖

股價
299.0
漲跌
▼2.0
漲幅
-0.66%
成交量
3,455張
產業
上市電腦週邊類股
1771人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

技嘉 (2376)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	3	298.83	2	300.00	299.00	1	20,433	0.00%
2024/04/29	6.1	299.43	9	300.45	301.00	-2.9	20,774	-0.01%
2024/04/26	8	298.00	2.3	298.57	295.50	5.7	21,500	0.03%
2024/04/25	3.3	292.65	0	0.00	290.50	3.3	21,841	0.01%
2024/04/24	6	296.00	16	295.25	299.50	-10	21,890	-0.05%
2024/04/23	4	283.00	0	0.00	281.00	4	21,915	0.02%
2024/04/22	6.1	284.83	1	286.00	282.50	5.1	21,890	0.02%
2024/04/19	8.1	293.07	11.1	294.09	292.50	-3	21,857	-0.01%
2024/04/18	6	303.66	3	303.83	302.00	3	21,884	0.01%
2024/04/17	266	306.69	159.1	302.26	308.00	107	22,149	0.48%	大買/大賣/鉅額交易
2024/04/16	192.1	302.91	97.1	301.96	302.00	95	22,111	0.43%	大買/
2024/04/15	16.2	308.84	214	305.43	302.00	-197.8	22,218	-0.89%	大賣/鉅額交易
2024/04/12	20.1	322.17	21	320.33	318.00	-0.9	22,071	0.00%
2024/04/11	14	320.86	13	318.15	320.50	1	22,015	0.00%
2024/04/10	29.2	334.08	24	325.76	320.00	5.2	21,964	0.02%
2024/04/09	10	341.95	14.1	339.01	335.00	-4.1	21,664	-0.02%
2024/04/08	26	331.40	24.5	332.80	340.00	1.5	21,721	0.01%
2024/04/03	8	313.00	9.5	316.47	317.50	-1.5	21,494	-0.01%
2024/04/02	7.2	315.85	28	316.30	317.00	-20.9	21,370	-0.10%
2024/04/01	4	319.62	10.3	318.71	318.50	-6.2	21,222	-0.03%
2024/03/29	27.6	317.18	34.6	318.19	316.00	-6.9	21,146	-0.03%
2024/03/28	26.2	311.38	29	310.78	313.00	-2.8	20,885	-0.01%
2024/03/27	6.3	305.80	9	307.44	310.00	-2.7	20,888	-0.01%
2024/03/26	12.2	305.18	6.7	306.60	304.50	5.5	20,952	0.03%
2024/03/25	16.2	308.27	12.1	308.34	306.00	4.1	20,978	0.02%
2024/03/22	55.7	299.97	20.3	299.69	303.00	35.4	21,011	0.17%
2024/03/21	6.8	293.40	2	292.25	291.00	4.8	20,568	0.02%
2024/03/20	11.4	302.15	6	297.17	295.00	5.4	20,540	0.03%
2024/03/19	18.3	307.50	6	307.08	305.00	12.3	20,591	0.06%
2024/03/18	84.5	308.38	3	309.67	310.50	81.5	20,605	0.40%
2024/03/15	39.4	316.26	8	313.19	313.00	31.4	20,670	0.15%
2024/03/14	19.9	320.05	21.2	324.59	317.50	-1.3	20,584	-0.01%
2024/03/13	163.6	332.34	287.1	331.90	328.00	-123.6	20,968	-0.59%	大買/大賣/鉅額交易
2024/03/12	7.1	361.84	8.1	359.75	355.00	-1	20,947	0.00%
2024/03/11	18	367.86	16.6	367.82	360.00	1.4	21,071	0.01%
2024/03/08	19.1	365.49	24	363.50	358.00	-5	20,879	-0.02%
2024/03/07	10.1	362.39	18.9	362.71	359.00	-8.8	20,680	-0.04%
2024/03/06	14.1	364.39	11	363.77	362.50	3	20,673	0.01%
2024/03/05	8.9	362.21	8	362.67	361.50	0.9	20,875	0.00%
2024/03/04	24	370.61	15.5	365.97	354.50	8.6	20,978	0.04%
2024/03/01	17.1	355.60	22.2	356.22	361.00	-5.1	20,553	-0.02%
2024/02/29	7.2	339.37	4.1	340.27	345.00	3.1	20,268	0.02%
2024/02/27	11	334.23	7.4	333.60	334.00	3.6	20,072	0.02%
2024/02/26	12.5	335.90	10.7	335.25	335.00	1.9	20,034	0.01%
2024/02/23	11.2	348.72	23	350.24	342.50	-11.8	20,105	-0.06%
2024/02/22	20.2	357.40	15	357.17	347.00	5.1	20,284	0.03%
2024/02/21	6.2	350.65	4	348.00	347.50	2.2	19,874	0.01%
2024/02/20	35.4	356.75	27.1	354.61	357.00	8.3	19,790	0.04%
2024/02/19	27.4	372.45	13	369.54	366.50	14.4	19,592	0.07%
2024/02/16	23.1	379.49	17.1	383.81	381.00	6	19,637	0.03%
2024/02/15	8	363.39	15.6	367.39	370.50	-7.6	19,260	-0.04%
2024/02/05	8.7	337.29	8.1	339.64	337.00	0.6	18,948	0.00%
2024/02/02	19.1	330.63	22.1	332.08	333.00	-3	18,947	-0.02%
2024/02/01	5.5	307.17	2.1	307.43	313.50	3.5	18,987	0.02%
2024/01/31	8.1	309.55	19	306.21	309.00	-10.9	19,098	-0.06%
2024/01/30	13.6	306.14	43.3	305.18	305.00	-29.7	19,085	-0.16%
2024/01/29	5	293.40	4.3	294.36	295.00	0.7	19,111	0.00%
2024/01/26	13.1	286.53	5.5	284.18	284.00	7.6	19,311	0.04%
2024/01/25	6.1	297.57	6	292.42	292.00	0.1	19,532	0.00%
2024/01/24	4	294.75	10.1	293.61	293.50	-6.1	19,400	-0.03%
2024/01/23	15.3	293.84	17	292.53	291.00	-1.7	19,559	-0.01%
2024/01/22	16.1	292.96	31.6	290.25	297.50	-15.4	19,345	-0.08%
2024/01/19	12	267.42	21.6	268.33	270.50	-9.6	18,793	-0.05%
2024/01/18	1	250.17	2	252.25	256.00	-1	18,715	-0.01%
2024/01/17	8.4	261.90	4.1	258.17	257.00	4.3	18,829	0.02%
2024/01/16	2	262.00	1.1	261.95	261.50	1	18,890	0.01%
2024/01/15	9	260.72	14	262.11	260.50	-5	19,056	-0.03%
2024/01/12	15	262.00	18.3	262.34	262.00	-3.2	19,319	-0.02%
2024/01/11	40.5	252.27	11.5	258.41	263.00	29	19,423	0.15%
2024/01/10	9	247.94	5	248.60	247.50	4	19,718	0.02%
2024/01/09	3	252.67	4.2	252.59	252.00	-1.2	19,960	-0.01%
2024/01/08	5	246.70	4	245.50	241.50	1	19,988	0.01%
2024/01/05	29	242.95	2	246.00	243.00	27	20,430	0.13%
2024/01/04	1.2	250.38	0	0.00	247.00	1.2	20,781	0.01%
2024/01/03	36.5	247.73	2.5	249.60	247.50	34	21,367	0.16%
2024/01/02	63.1	253.97	156	251.82	255.00	-93	21,383	-0.43%	大賣/
2023/12/29	18	269.88	11	266.41	266.00	7	21,203	0.03%
2023/12/28	1	264.50	7	265.71	265.50	-6	21,225	-0.03%
2023/12/27	6	263.00	24.1	263.79	264.00	-18.1	21,380	-0.08%
2023/12/26	5	263.40	5.1	264.20	264.00	-0.1	21,804	0.00%
2023/12/25	2	263.75	6	262.75	263.50	-4	22,253	-0.02%
2023/12/22	7	261.86	15	264.17	259.00	-8	22,547	-0.04%
2023/12/21	16.1	260.04	3	259.50	262.00	13.1	22,777	0.06%
2023/12/20	17	261.97	24	261.96	261.50	-7	23,024	-0.03%
2023/12/19	8	258.06	15	258.07	260.00	-7	23,341	-0.03%
2023/12/18	6.1	257.08	4.5	255.96	255.50	1.6	23,623	0.01%
2023/12/15	6.1	255.41	5.1	256.39	254.00	1	24,052	0.00%
2023/12/14	16	256.91	22.2	258.17	257.50	-6.2	24,102	-0.03%
2023/12/13	14	252.18	16.2	252.52	250.00	-2.1	24,239	-0.01%
2023/12/12	29.2	253.66	5	254.20	250.50	24.2	24,357	0.10%
2023/12/11	17	256.29	2.1	255.64	251.50	14.9	24,544	0.06%
2023/12/08	31.1	265.32	18.5	263.20	258.50	12.6	24,567	0.05%
2023/12/07	28	248.89	37.1	253.96	259.50	-9.1	24,442	-0.04%
2023/12/06	39.1	242.13	46.2	242.32	243.50	-7.2	24,601	-0.03%
2023/12/05	10.3	230.57	5	229.70	228.50	5.3	24,768	0.02%
2023/12/04	9.1	240.76	7	240.50	236.00	2.1	25,017	0.01%
2023/12/01	15.2	246.27	9	247.11	246.00	6.2	25,087	0.02%
2023/11/30	10	247.25	31.1	247.36	250.00	-21.1	25,309	-0.08%
2023/11/29	27	240.28	61	242.34	243.50	-34	25,290	-0.13%
2023/11/28	1.1	232.74	13.4	234.09	235.00	-12.2	25,443	-0.05%
2023/11/27	0.1	231.42	6.1	232.69	230.00	-6	26,463	-0.02%
2023/11/24	4	234.50	7	234.29	232.00	-3	26,978	-0.01%
2023/11/22	22.4	235.33	21.2	235.28	233.50	1.2	27,809	0.00%
2023/11/21	24.4	242.58	40.4	242.12	244.00	-16.1	27,996	-0.06%
2023/11/20	8.2	230.89	13.1	232.62	233.00	-4.8	28,514	-0.02%
2023/11/17	12.2	230.60	4.5	232.05	230.50	7.7	28,784	0.03%
2023/11/16	8.2	232.57	6	232.75	233.00	2.1	29,414	0.01%
2023/11/15	10.5	232.58	6.1	232.79	228.50	4.4	29,340	0.01%
2023/11/14	48.5	227.41	53.1	228.46	229.50	-4.6	29,350	-0.02%
2023/11/13	69	229.89	66	229.51	225.50	3	29,605	0.01%
2023/11/10	15.1	227.12	18.6	229.07	230.50	-3.4	29,695	-0.01%
2023/11/09	49.4	230.75	43.1	231.18	231.00	6.3	29,822	0.02%
2023/11/08	27.1	226.02	27.1	225.57	224.50	0	29,683	0.00%
2023/11/07	15.2	218.79	14.1	220.29	220.50	1.2	29,783	0.00%
2023/11/06	39.1	219.32	75.2	218.76	220.00	-36.1	30,121	-0.12%
2023/11/03	81.3	223.80	45.1	226.77	220.50	36.2	30,274	0.12%
2023/11/02	101.9	228.70	61.1	232.49	226.50	40.7	30,540	0.13%	大買/
2023/11/01	9	218.61	15	218.67	221.00	-6	30,490	-0.02%
2023/10/31	23.3	229.07	21	221.12	217.50	2.3	30,708	0.01%
2023/10/30	13	235.61	10	232.05	232.50	3	30,679	0.01%
2023/10/27	13.3	235.55	13.7	235.88	235.50	-0.4	30,856	0.00%
2023/10/26	18.2	233.82	18	232.03	232.00	0.2	31,051	0.00%
2023/10/25	34.1	246.54	29	247.52	245.50	5.1	31,115	0.02%
2023/10/24	20.5	240.13	10.1	243.06	247.00	10.4	31,257	0.03%
2023/10/23	24.1	241.77	14	240.11	239.00	10.1	31,608	0.03%
2023/10/20	11.1	237.55	11.1	240.88	241.50	0	32,203	0.00%
2023/10/19	19	244.24	12	242.63	243.00	7	32,573	0.02%
2023/10/18	15.6	254.62	17	256.05	246.00	-1.5	33,002	0.00%
2023/10/17	4.2	267.98	5	264.40	261.50	-0.8	32,569	0.00%
2023/10/16	35.4	268.33	42.5	269.35	265.50	-7.1	32,685	-0.02%
2023/10/13	19.4	273.41	15.2	270.64	271.00	4.3	33,080	0.01%
2023/10/12	57	281.37	56.1	282.94	284.50	0.9	32,909	0.00%
2023/10/11	15.1	289.93	10.4	289.91	274.00	4.7	33,130	0.01%
2023/10/06	46.1	291.29	44	292.68	289.50	2.1	33,267	0.01%
2023/10/05	12	288.29	7	288.50	288.00	5	33,634	0.01%
2023/10/04	2.1	285.74	8	284.88	287.50	-5.9	33,823	-0.02%
2023/10/03	11	291.95	18	289.75	290.00	-7	34,036	-0.02%
2023/10/02	21.1	294.00	14	293.82	290.00	7.1	34,069	0.02%
2023/09/28	23.2	286.60	13.1	284.56	281.50	10.1	33,874	0.03%
2023/09/27	9.1	280.90	13.2	281.66	284.50	-4.1	33,745	-0.01%
2023/09/26	50.1	278.99	53.7	280.44	275.50	-3.6	33,843	-0.01%
2023/09/25	31.3	275.74	20.1	274.77	274.50	11.1	33,822	0.03%
2023/09/22	23.1	271.87	21.4	273.68	279.00	1.7	33,668	0.01%
2023/09/21	80.2	267.01	76.4	268.25	268.50	3.8	33,359	0.01%
2023/09/20	16.1	266.07	17.3	263.06	263.50	-1.2	33,008	0.00%
2023/09/19	5.6	259.98	5	254.10	253.50	0.6	32,760	0.00%
2023/09/18	6.6	260.97	8.2	258.81	260.00	-1.6	32,765	0.00%
2023/09/15	5.3	272.92	8.5	272.88	271.50	-3.2	32,493	-0.01%
2023/09/14	23.6	277.76	14.2	277.49	278.00	9.5	32,446	0.03%
2023/09/13	65.1	267.10	62	269.77	267.50	3	32,186	0.01%
2023/09/12	14.4	271.84	30	273.83	270.50	-15.6	32,289	-0.05%
2023/09/11	34.4	284.82	9.7	289.81	279.50	24.8	32,135	0.08%
2023/09/08	27.1	314.33	18.1	312.85	307.50	9.1	31,678	0.03%
2023/09/07	15.1	308.35	10.5	311.55	314.50	4.6	31,645	0.01%
2023/09/06	13.6	309.09	4	310.62	306.50	9.5	31,971	0.03%
2023/09/05	78.1	310.99	9	311.16	311.00	69.1	32,151	0.21%
2023/09/04	71.2	317.12	64	319.28	316.00	7.2	31,990	0.02%
2023/09/01	18.4	336.24	80	332.42	323.00	-61.6	32,027	-0.19%
2023/08/31	28.3	343.08	10	345.90	341.00	18.3	31,778	0.06%
2023/08/30	18	363.32	18.4	364.13	354.00	-0.4	31,011	0.00%
2023/08/29	25	352.02	33.2	353.48	354.00	-8.2	31,023	-0.03%
2023/08/28	15	343.43	11	344.01	345.00	4	30,750	0.01%
2023/08/25	14.2	341.71	4.5	340.71	342.50	9.8	30,385	0.03%
2023/08/24	42.3	356.57	41.3	358.47	354.00	1	30,075	0.00%
2023/08/23	14	333.28	11	334.00	334.50	3	29,494	0.01%
2023/08/22	19.5	335.27	24.3	334.18	335.50	-4.8	30,070	-0.02%
2023/08/21	3.1	313.91	4	312.50	310.50	-0.9	29,770	0.00%
2023/08/18	11.9	316.96	14.5	315.67	312.00	-2.7	29,911	-0.01%
2023/08/17	15.5	330.12	13.6	330.34	331.00	1.9	29,649	0.01%
2023/08/16	12.8	322.16	15.2	319.18	334.50	-2.4	29,316	-0.01%
2023/08/15	20	316.80	20.4	314.54	316.00	-0.4	29,189	0.00%
2023/08/14	14.4	294.02	19.1	291.10	296.00	-4.7	29,144	-0.02%
2023/08/11	20.5	303.35	17.1	302.59	300.50	3.4	29,103	0.01%
2023/08/10	25.4	304.78	20	297.35	296.00	5.4	28,971	0.02%
2023/08/09	28.1	338.96	55.1	334.36	328.50	-27	28,392	-0.10%
2023/08/08	95.3	343.32	61	338.97	333.50	34.3	27,833	0.12%
2023/08/07	6	321.26	10	330.55	336.50	-4	27,317	-0.01%
2023/08/04	17	297.24	11.3	300.19	306.00	5.7	27,098	0.02%
2023/08/02	2.8	307.70	1.4	299.54	297.00	1.4	26,783	0.01%
2023/08/01	10.3	313.74	14.2	320.28	319.00	-3.9	26,423	-0.01%
2023/07/31	11.6	335.40	4.5	333.28	314.00	7.1	26,171	0.03%
2023/07/28	14.5	341.21	20	342.65	347.50	-5.5	25,871	-0.02%
2023/07/27	13.9	340.36	12.4	335.78	332.00	1.4	25,518	0.01%
2023/07/26	36.4	338.68	33.5	340.65	333.00	2.9	25,212	0.01%
2023/07/25	39.1	365.07	34.1	366.72	352.50	5	24,586	0.02%
2023/07/24	34.1	332.56	44	335.75	354.50	-10	23,766	-0.04%
2023/07/21	19	318.11	19.3	314.78	322.50	-0.3	23,010	0.00%
2023/07/20	12	304.58	20	304.70	305.00	-8	22,300	-0.04%
2023/07/19	17.5	307.98	13	306.04	298.50	4.5	22,068	0.02%
2023/07/18	36	303.19	28.7	304.33	312.50	7.4	21,625	0.03%
2023/07/17	27.1	296.61	35.5	296.30	293.50	-8.5	20,944	-0.04%
2023/07/14	45.2	293.09	38	293.99	296.00	7.2	20,668	0.03%
2023/07/13	37.8	320.07	29.2	319.23	295.50	8.6	20,034	0.04%
2023/07/12	35	292.40	35.2	293.35	304.00	-0.2	19,203	0.00%
2023/07/11	38.1	278.64	30.1	277.92	276.50	8	18,647	0.04%
2023/07/10	15.2	268.56	13.6	273.55	273.50	1.6	18,304	0.01%
2023/07/07	38	260.03	32	259.34	261.00	6	17,909	0.03%
2023/07/06	7	264.71	12	264.88	264.00	-5	17,667	-0.03%
2023/07/05	12.1	263.22	14.5	263.65	265.00	-2.5	17,349	-0.01%
2023/07/04	17	253.88	35.7	260.68	272.50	-18.7	16,996	-0.11%
2023/07/03	15.5	250.05	8	251.63	248.00	7.5	16,641	0.05%
2023/06/30	7	237.50	6	239.50	243.50	1	16,329	0.01%
2023/06/29	4	230.25	1	233.00	233.00	3	16,120	0.02%
2023/06/28	4	233.99	3	231.83	227.00	1	15,875	0.01%
2023/06/27	1.2	232.88	9	234.17	233.00	-7.8	15,635	-0.05%
2023/06/26	14	249.25	11	246.82	243.50	3	15,298	0.02%
2023/06/21	17	258.88	11	259.50	260.00	6	15,061	0.04%
2023/06/20	18	255.19	20.2	254.72	256.00	-2.2	14,909	-0.01%
2023/06/19	6	252.33	8	252.38	252.50	-2	14,742	-0.01%
2023/06/16	50	255.96	47	258.32	254.50	3	14,558	0.02%
2023/06/15	13	248.58	11.1	246.88	246.00	1.9	14,123	0.01%
2023/06/14	6.5	241.43	3.1	242.31	242.50	3.4	13,790	0.02%
2023/06/13	48	245.30	51	245.13	245.00	-3	13,545	-0.02%
2023/06/12	30.1	248.35	30	250.35	243.00	0.1	13,144	0.00%
2023/06/09	49.1	233.73	52.2	234.63	240.50	-3.1	12,421	-0.03%
2023/06/08	25.1	219.20	27	218.98	219.00	-1.9	11,937	-0.02%
2023/06/07	49	219.67	44	219.58	224.50	5	11,744	0.04%
2023/06/06	10.2	209.28	8	208.88	209.00	2.2	11,416	0.02%
2023/06/05	12	207.67	17	203.47	211.50	-5	11,220	-0.04%
2023/06/02	36.1	200.06	40	201.54	203.00	-4	10,857	-0.04%
2023/06/01	12	189.50	22	187.68	190.50	-10	10,204	-0.10%
2023/05/31	24	186.17	21	185.12	186.50	3	9,895	0.03%
2023/05/30	5	182.20	9	184.56	184.50	-4	9,695	-0.04%
2023/05/29	18	182.67	10	184.20	186.00	8	9,462	0.08%
2023/05/26	44	187.45	23	190.17	185.00	21	9,012	0.23%
2023/05/25	8	181.25	20.6	180.50	180.00	-12.6	8,182	-0.15%
2023/05/24	33	164.71	34	164.78	165.00	-1	7,686	-0.01%
2023/05/23	10	160.90	3	160.83	160.00	7	7,391	0.09%
2023/05/22	3	163.33	8.3	160.92	161.50	-5.3	7,261	-0.07%
2023/05/19	14	162.21	22.2	160.66	164.00	-8.1	7,143	-0.11%
2023/05/18	38	155.93	51.2	156.10	159.50	-13.2	6,904	-0.19%
2023/05/17	9	148.78	29.1	149.20	149.50	-20.1	6,508	-0.31%
2023/05/16	2	144.00	4	144.00	144.50	-2	6,089	-0.03%
2023/05/11	5	141.50	32	141.98	141.00	-27	5,621	-0.48%
2023/05/10	2	137.50	0	0.00	139.50	2	5,636	0.04%
2023/05/09	11	138.95	7.1	138.51	139.00	3.9	5,615	0.07%
2023/05/08	1	135.50	0	0.00	135.00	1	5,574	0.02%
2023/05/05	0	0.00	3.2	137.16	137.00	-3.2	5,671	-0.06%
2023/05/04	0	0.00	6	135.67	136.00	-6	5,687	-0.11%
2023/05/03	4.1	132.51	0	0.00	132.50	4.1	5,678	0.07%
2023/05/02	0	0.00	5	135.20	135.00	-5	5,777	-0.09%
2023/04/28	0.1	131.50	0	0.00	131.00	0.1	5,875	0.00%
2023/04/27	0	0.00	1	130.00	131.50	-1	5,916	-0.02%
2023/04/26	2	128.75	1	129.00	129.00	1	5,943	0.02%
2023/04/25	1	128.50	11	130.00	129.00	-10	5,983	-0.17%
2023/04/24	0	0.00	1	134.00	135.00	-1	5,966	-0.02%
2023/04/21	1	133.00	4	133.00	132.00	-3	6,020	-0.05%
2023/04/19	1	132.99	3	134.67	134.50	-2	6,132	-0.03%
2023/04/18	1	134.50	7	136.00	135.50	-6	6,115	-0.10%
2023/04/17	1	135.00	11	135.55	135.00	-10	6,169	-0.16%
2023/04/14	21	134.24	21	134.38	134.50	0	6,224	0.00%
2023/04/13	4	133.13	0	0.00	132.00	4	6,302	0.06%
2023/04/11	0	0.00	3	137.00	135.50	-3	6,291	-0.05%
2023/04/10	0	0.00	1	137.00	136.50	-1	6,250	-0.02%
2023/04/07	3	135.67	18	135.06	134.00	-15	6,227	-0.24%
2023/04/06	3	135.84	5	136.70	138.00	-2	6,239	-0.03%
2023/03/31	1	133.50	6	133.33	133.50	-5	6,146	-0.08%
2023/03/30	1	133.99	27	132.19	133.00	-26	6,240	-0.42%
2023/03/29	1	129.00	1	129.00	130.00	0	6,253	0.00%
2023/03/27	0.1	127.50	0	0.00	128.00	0.1	6,570	0.00%
2023/03/24	9	129.00	8	127.44	129.00	1	6,994	0.01%
2023/03/23	3	125.50	6.1	124.52	126.00	-3.1	7,530	-0.04%
2023/03/22	5	123.30	3.1	122.61	123.50	1.9	7,667	0.02%
2023/03/21	0	0.00	2	120.25	120.00	-2	7,596	-0.03%
2023/03/20	1.1	118.13	0	0.00	120.00	1.1	7,621	0.01%
2023/03/17	1	116.50	0	0.00	118.50	1	7,610	0.01%
2023/03/16	23	120.74	8	119.25	119.50	15	7,638	0.20%
2023/03/15	3	121.50	6.8	119.40	119.00	-3.8	7,704	-0.05%
2023/03/14	6	116.92	0	0.00	117.50	6	7,723	0.08%
2023/03/13	7	117.36	8	118.88	118.50	-1	7,758	-0.01%
2023/03/10	0	0.00	5	119.30	120.00	-5	7,731	-0.06%
2023/03/09	0.1	119.50	6	120.08	119.00	-5.9	7,803	-0.08%
2023/03/08	6	117.75	0	0.00	117.00	6	7,802	0.08%
2023/03/07	0	0.00	5	120.00	119.50	-5	7,775	-0.06%
2023/03/06	6	118.08	0	0.00	118.50	6	7,823	0.08%
2023/03/02	0	0.00	1	120.00	120.00	-1	8,078	-0.01%
2023/03/01	1	118.00	1	119.50	120.50	0	8,133	0.00%
2023/02/24	13	121.65	0	0.00	119.00	13	8,196	0.16%
2023/02/23	2	121.25	9	120.83	120.50	-7	8,349	-0.08%
2023/02/22	1	115.50	1	117.00	117.50	0	8,626	0.00%
2023/02/21	1	116.50	0	116.18	116.50	1	8,830	0.01%
2023/02/20	1	117.00	0	0.00	116.50	1	9,029	0.01%
2023/02/17	3	118.17	0	0.00	117.50	3	9,090	0.03%
2023/02/16	16	120.69	8	120.25	121.00	8	9,203	0.09%
2023/02/15	2	118.50	3	119.17	119.00	-1	9,259	-0.01%
2023/02/14	1	119.50	1	119.50	119.00	0	9,307	0.00%
2023/02/10	0	0.00	1	118.00	117.00	-1	9,518	-0.01%
2023/02/09	1	118.50	4	117.88	117.00	-3	9,760	-0.03%
2023/02/08	2	121.75	1	122.00	120.00	1	9,879	0.01%
2023/02/07	1	118.00	6.1	118.09	119.50	-5.1	9,880	-0.05%
2023/02/06	1	114.00	0	114.00	116.00	1	9,766	0.01%
2023/02/03	1.1	115.05	0	0.00	114.50	1.1	9,695	0.01%
2023/02/02	2	117.75	1	118.00	118.00	1	9,613	0.01%
2023/02/01	1	117.50	2	117.00	117.00	-1	9,610	-0.01%
2023/01/31	2	116.26	3	121.15	115.50	-1	9,642	-0.01%
2023/01/30	7	118.50	6	118.75	119.50	1	9,570	0.01%
2023/01/17	0	0.00	1	114.50	114.00	-1	9,451	-0.01%
2023/01/16	1	113.50	1	114.50	113.50	0	9,558	0.00%
2023/01/13	6	114.50	10	114.05	114.00	-4	9,583	-0.04%
2023/01/12	0	0.00	1	114.00	114.00	-1	9,710	-0.01%
2023/01/11	3	114.32	4	114.38	114.50	-1	10,011	-0.01%
2023/01/10	1	114.00	4	114.24	114.50	-3	10,444	-0.03%
2023/01/09	1	113.46	1	114.00	113.50	0	10,464	0.00%
2023/01/06	2	110.52	3	111.33	112.00	-1	10,450	-0.01%
2023/01/05	8	111.75	4	112.75	110.50	4	10,448	0.04%
2023/01/04	2	111.99	3	110.50	112.00	-1	10,370	-0.01%
2023/01/03	1	107.50	7	110.21	111.00	-6	10,354	-0.06%
2022/12/30	1	108.50	1	109.00	106.50	0	10,334	0.00%
2022/12/29	3	107.50	16	106.06	107.50	-13	10,358	-0.13%
2022/12/28	0	0.00	6.6	105.38	105.50	-6.6	10,389	-0.06%
2022/12/27	2	106.00	1	106.50	106.00	1	10,486	0.01%
2022/12/26	6	105.83	5	107.70	105.00	1	10,496	0.01%
2022/12/23	4	103.50	1	104.50	106.50	3	10,489	0.03%
2022/12/22	14.3	103.68	5	104.90	105.00	9.3	10,577	0.09%
2022/12/21	0	102.00	2	102.00	101.00	-2	10,486	-0.02%
2022/12/20	7.3	101.77	1	103.50	100.00	6.3	10,440	0.06%
2022/12/19	1	103.50	5	104.50	103.00	-4	10,318	-0.04%
2022/12/16	19	108.95	9.5	109.16	107.00	9.5	10,187	0.09%
2022/12/15	27.3	113.99	55.1	114.37	114.00	-27.8	9,893	-0.28%
2022/12/14	11.2	106.51	7	107.14	107.00	4.2	9,425	0.04%
2022/12/13	2	104.00	0	0.00	102.50	2	9,380	0.02%
2022/12/12	1	101.00	0	0.00	102.50	1	9,527	0.01%
2022/12/08	14	102.18	8	102.25	102.50	6	9,983	0.06%
2022/12/07	2	101.25	1	99.50	101.00	1	10,046	0.01%
2022/12/06	4	104.00	0	0.00	103.50	4	10,246	0.04%
2022/12/05	4	109.25	0	0.00	108.00	4	10,310	0.04%
2022/12/02	1	111.00	0	0.00	111.00	1	10,365	0.01%
2022/12/01	4	111.88	4.1	111.44	112.50	-0.1	10,376	0.00%
2022/11/29	1	108.50	0	0.00	108.00	1	10,182	0.01%
2022/11/28	0	0.00	1	108.00	108.50	-1	10,151	-0.01%
2022/11/25	15	110.10	16	109.78	107.50	-1	10,102	-0.01%
2022/11/24	5	106.00	2	106.50	107.00	3	9,830	0.03%
2022/11/23	4	105.63	1	107.00	105.50	3	9,809	0.03%
2022/11/22	8	107.06	1	107.00	107.00	7	9,772	0.07%
2022/11/21	2	108.76	7	108.72	108.00	-5	9,725	-0.05%
2022/11/18	15	110.67	19	111.26	113.00	-4	9,512	-0.04%
2022/11/17	9	105.44	10	105.40	107.00	-1	9,089	-0.01%
2022/11/16	7	104.07	13.1	103.11	104.00	-6.1	8,886	-0.07%
2022/11/15	15	98.78	11	98.61	99.00	4	8,682	0.05%
2022/11/14	6	99.22	5	99.92	100.50	1	8,649	0.01%
2022/11/11	6.1	102.16	13	102.58	101.00	-6.9	8,571	-0.08%
2022/11/10	8	100.34	12	100.58	100.50	-4	8,519	-0.05%
2022/11/09	9	101.44	9	101.61	102.50	0	8,495	0.00%
2022/11/08	3	102.83	4	102.75	101.00	-1	8,550	-0.01%
2022/11/07	7	101.86	7	101.16	102.00	0	8,528	0.00%
2022/11/04	1	96.70	2	96.50	96.80	-1	8,287	-0.01%
2022/11/03	5	92.82	7	93.59	95.10	-2	8,107	-0.02%
2022/11/02	3	92.27	11	92.06	92.50	-8	7,989	-0.10%
2022/11/01	5	92.06	1	91.53	91.50	4	7,996	0.05%
2022/10/31	4	93.00	4	92.53	92.50	0	8,003	0.00%
2022/10/28	6	92.60	2	93.45	92.50	4	8,131	0.05%
2022/10/27	14	92.28	7	92.34	93.00	7	8,161	0.09%
2022/10/26	6	90.57	5	91.72	91.30	1	8,133	0.01%
2022/10/25	3	90.57	1	90.20	90.20	2	8,121	0.02%
2022/10/24	2	91.95	2	90.90	90.00	0	8,135	0.00%
2022/10/21	1	89.60	1	90.30	90.30	0	8,075	0.00%
2022/10/20	6.1	89.79	3	90.20	90.00	3.1	8,092	0.04%
2022/10/19	15	91.32	14	91.59	91.60	1	8,056	0.01%
2022/10/18	0	0.00	5	88.80	89.30	-5	7,844	-0.06%
2022/10/17	2	80.45	0	80.70	83.10	2	7,549	0.03%
2022/10/11	1	82.70	1	83.60	82.90	0	7,973	0.00%
2022/10/07	2	84.56	1.7	86.49	84.80	0.3	7,914	0.00%
2022/10/06	2	90.15	1	91.10	89.00	1	7,802	0.01%
2022/10/05	0.2	91.50	1	91.60	90.60	-0.8	7,777	-0.01%
2022/10/04	0	0.00	4	90.53	90.70	-4	7,749	-0.05%
2022/10/03	2.5	88.18	2	87.30	88.40	0.5	7,675	0.01%
2022/09/30	2	86.90	2	88.25	88.30	0	7,713	0.00%
2022/09/29	3	89.27	7	90.19	88.90	-4	7,691	-0.05%
2022/09/28	5	89.04	3	89.63	88.40	2	7,664	0.03%
2022/09/27	3	88.43	3	88.30	89.00	0	7,667	0.00%
2022/09/26	6	89.38	4	90.20	89.20	2	7,668	0.03%
2022/09/23	1	93.00	2	93.05	92.20	-1	7,904	-0.01%
2022/09/22	4	90.55	7	92.27	93.00	-3	7,956	-0.04%
2022/09/21	0	0.00	1.7	90.74	90.00	-1.7	7,830	-0.02%
2022/09/20	4.7	93.07	6	93.82	93.20	-1.3	7,646	-0.02%
2022/09/19	8	95.55	4	95.55	95.30	4	7,475	0.05%
2022/09/16	13	96.08	18.4	94.74	93.70	-5.4	7,292	-0.07%
2022/09/15	13.2	96.28	16.4	95.14	95.50	-3.2	7,172	-0.04%
2022/09/14	4.4	91.00	0	0.00	91.00	4.4	6,920	0.06%
2022/09/13	11	94.23	23	93.85	92.90	-12	6,768	-0.18%
2022/09/12	14	90.34	18.2	90.29	91.10	-4.2	6,573	-0.06%
2022/09/08	2	86.00	4	84.33	86.20	-2	6,484	-0.03%
2022/09/07	0	0.00	6	81.00	80.30	-6	6,467	-0.09%
2022/09/06	2.2	81.31	0	0.00	81.20	2.2	6,615	0.03%
2022/09/05	0.2	84.10	0	0.00	83.50	0.2	6,663	0.00%
2022/09/02	0	0.00	2	84.30	85.10	-2	6,708	-0.03%
2022/08/29	1	85.00	1	84.70	84.80	0	6,829	0.00%
2022/08/26	0	0.00	1	86.00	87.00	-1	6,799	-0.01%
2022/08/24	0	0.00	0.1	83.80	83.50	-0.1	6,749	0.00%
2022/08/22	5	85.86	1	85.30	85.00	4	6,893	0.06%
2022/08/19	2	87.60	9	87.30	87.10	-7	6,903	-0.10%
2022/08/18	4	86.03	7.1	86.50	86.90	-3.1	6,890	-0.04%
2022/08/17	10	83.90	2	83.75	85.30	8	6,838	0.12%
2022/08/16	6	83.87	2	84.35	83.60	4	6,825	0.06%
2022/08/15	4	85.28	6	84.15	85.20	-2	6,797	-0.03%
2022/08/12	9	81.82	6	81.70	82.80	3	6,669	0.05%
2022/08/11	3	80.37	5	80.86	80.30	-2	6,549	-0.03%
2022/08/10	0	0.00	1	79.40	79.30	-1	6,543	-0.02%
2022/08/08	0.1	80.10	0	0.00	79.70	0.1	6,590	0.00%
2022/08/05	0	0.00	1.1	80.42	80.60	-1.1	6,588	-0.02%
2022/08/04	14.1	80.23	7	80.66	79.60	7.1	6,598	0.11%
2022/08/03	4.1	92.25	4	92.15	92.30	0.1	6,507	0.00%
2022/08/02	5.1	92.14	3	92.20	92.20	2.1	6,427	0.03%
2022/08/01	2	92.20	1	91.50	93.30	1	6,343	0.02%
2022/07/29	0.4	91.10	0	0.00	91.40	0.4	6,304	0.01%
2022/07/28	3	91.93	0	0.00	90.70	3	6,307	0.05%
2022/07/27	2	90.15	1	90.20	91.00	1	6,285	0.02%
2022/07/26	3	90.00	0	0.00	89.80	3	6,222	0.05%
2022/07/25	0	94.00	0	0.00	94.00	0	6,130	0.00%
2022/07/22	10.3	95.91	1.3	95.51	95.30	9	6,050	0.15%
2022/07/21	4	96.78	3	96.87	97.90	1	5,927	0.02%
2022/07/20	5	95.92	13	96.65	96.80	-8	5,880	-0.14%
2022/07/19	14	94.46	6	94.07	93.80	8	5,812	0.14%
2022/07/18	3	91.07	3	89.67	91.80	0	5,674	0.00%
2022/07/15	4	87.00	0	0.00	87.40	4	5,653	0.07%
2022/07/13	2	85.90	2	86.10	86.00	0	5,840	0.00%
2022/07/12	2	84.45	2	83.45	83.40	0	5,872	0.00%
2022/07/11	3	87.54	0	0.00	87.50	3	5,853	0.05%
2022/07/08	1	89.20	1	88.90	89.30	0	5,914	0.00%
2022/07/07	6	85.18	6	85.78	86.70	0	5,950	0.00%
2022/07/06	1.2	87.23	3	87.60	86.00	-1.8	6,044	-0.03%
2022/07/05	2	84.80	5	85.64	86.20	-3	6,044	-0.05%
2022/07/04	2	82.25	11	82.49	83.40	-9	6,076	-0.15%
2022/07/01	5	84.92	2	83.55	81.50	3	6,107	0.05%
2022/06/30	5	88.58	2	89.00	88.70	3	5,859	0.05%
2022/06/29	1	90.70	4	91.53	92.00	-3	5,812	-0.05%
2022/06/28	1	93.59	0	0.00	93.00	1	5,798	0.02%
2022/06/27	1	95.10	0	0.00	95.30	1	5,842	0.02%
2022/06/24	2	93.55	1	93.80	94.10	1	5,882	0.02%
2022/06/23	3	91.80	4	92.60	92.30	-1	5,883	-0.02%
2022/06/22	2	94.40	0	0.00	92.10	2	5,892	0.03%
2022/06/21	14	94.72	2	95.90	96.50	12	5,892	0.20%
2022/06/20	2	95.05	0	0.00	93.90	2	5,958	0.03%
2022/06/17	2	98.10	0	0.00	98.00	2	6,056	0.03%
2022/06/16	4	100.28	13	99.74	98.80	-9	6,177	-0.15%
2022/06/15	8	101.06	1	103.00	100.00	7	6,163	0.11%
2022/06/14	2	103.25	1	104.00	104.00	1	6,154	0.02%
2022/06/13	2	105.50	1	106.00	106.00	1	6,167	0.02%
2022/06/10	2.1	110.49	0	0.00	109.50	2.1	6,272	0.03%
2022/06/08	1	115.00	2	115.00	114.50	-1	6,731	-0.01%
2022/06/07	0	0.00	4	113.50	114.00	-4	6,811	-0.06%
2022/06/06	0	0.00	1	110.50	110.50	-1	6,889	-0.01%
2022/06/02	1	112.00	0	0.00	110.50	1	7,007	0.01%
2022/05/30	2	112.25	2	113.00	112.50	0	7,376	0.00%
2022/05/27	0	0.00	1	107.50	108.00	-1	7,348	-0.01%
2022/05/25	1	105.00	1	107.00	105.50	0	7,686	0.00%
2022/05/24	1	106.00	0	0.00	104.50	1	7,831	0.01%
2022/05/23	2	105.50	2	105.50	105.50	0	7,936	0.00%
2022/05/20	1.1	107.52	1	107.00	107.00	0.1	8,155	0.00%
2022/05/19	1	109.50	0	0.00	109.00	1	8,269	0.01%
2022/05/18	2	111.00	1	109.00	110.50	1	8,338	0.01%
2022/05/17	1	109.00	0	0.00	108.50	1	8,414	0.01%
2022/05/16	2	108.50	5	109.50	107.50	-3	8,507	-0.04%
2022/05/13	0	0.00	1	108.00	108.00	-1	8,587	-0.01%
2022/05/12	1	105.00	1	105.50	105.50	0	8,662	0.00%
2022/05/11	1.3	107.12	0	0.00	106.00	1.3	8,893	0.01%
2022/05/10	2	108.50	9	107.72	110.00	-7	8,902	-0.08%
2022/05/09	7	111.43	6	109.92	110.00	1	9,013	0.01%
2022/05/06	2	111.00	3	111.83	111.50	-1	9,231	-0.01%
2022/05/05	3	116.17	1	114.50	114.50	2	9,365	0.02%
2022/05/04	1	112.50	2	114.25	115.00	-1	9,416	-0.01%
2022/05/03	0	0.00	4	110.63	111.00	-4	9,440	-0.04%
2022/04/29	3	109.00	4	111.12	108.50	-1	9,485	-0.01%
2022/04/28	0	108.50	3	107.00	108.00	-3	9,529	-0.03%
2022/04/27	0	108.50	0	108.00	107.50	0	9,616	0.00%
2022/04/26	10	110.50	3	109.00	108.50	7	9,599	0.07%
2022/04/25	7	108.57	2	107.50	107.00	5	9,596	0.05%
2022/04/22	4.3	112.65	0	0.00	111.50	4.3	9,530	0.05%
2022/04/21	2.1	115.24	2	115.00	113.50	0.1	9,544	0.00%
2022/04/20	4	114.25	3	114.67	116.00	1	9,565	0.01%
2022/04/19	4	113.75	1	114.50	113.50	3	9,539	0.03%
2022/04/18	4	111.63	1	111.50	111.00	3	9,657	0.03%
2022/04/15	1	113.50	1	112.50	112.50	0	9,847	0.00%
2022/04/13	1	115.50	1	115.50	116.00	0	10,073	0.00%
2022/04/12	2	117.50	0	0.00	117.00	2	10,092	0.02%
2022/04/11	4	121.13	5	121.40	119.50	-1	10,188	-0.01%
2022/04/08	2	122.00	0	0.00	122.50	2	10,174	0.02%
2022/04/07	5.6	125.14	1	123.50	122.50	4.6	10,113	0.05%
2022/04/06	4	127.38	1	127.50	127.50	3	10,048	0.03%
2022/04/01	0	0.00	2	129.75	130.50	-2	10,021	-0.02%
2022/03/31	0	130.50	1	130.50	130.00	-1	10,067	-0.01%
2022/03/30	5.1	130.79	0	0.00	130.00	5.1	10,111	0.05%
2022/03/29	3.1	131.84	2.2	131.05	131.00	0.9	10,208	0.01%
2022/03/28	2	129.50	1	129.50	131.50	1	10,345	0.01%
2022/03/25	1	131.00	0	0.00	130.50	1	10,598	0.01%
2022/03/24	2	128.00	5	129.60	129.50	-3	10,745	-0.03%
2022/03/23	2.1	128.55	2	129.50	129.00	0.1	10,883	0.00%
2022/03/22	5.4	126.73	2	128.50	128.50	3.4	11,334	0.03%
2022/03/21	3	132.33	8	133.19	131.00	-5	11,369	-0.04%
2022/03/18	1	128.00	2	131.25	130.50	-1	11,535	-0.01%
2022/03/17	10	130.05	8	131.19	130.50	2	12,011	0.02%
2022/03/16	5.1	128.57	6	127.50	127.00	-0.9	12,303	-0.01%
2022/03/15	4	127.50	1	127.00	126.00	3	12,771	0.02%
2022/03/14	6	129.25	6	129.17	130.50	0	13,145	0.00%
2022/03/11	9.1	133.93	1	135.00	133.00	8.1	13,092	0.06%
2022/03/10	5	140.50	2	141.75	138.50	3	13,162	0.02%
2022/03/09	6	136.58	4	136.13	136.00	2	13,254	0.02%
2022/03/08	6.3	137.53	3	140.00	135.50	3.3	13,304	0.02%
2022/03/07	8	140.25	1	139.50	139.50	7	13,326	0.05%
2022/03/04	1	149.00	0	0.00	148.00	1	13,289	0.01%
2022/03/03	2	148.50	3	149.17	148.50	-1	13,403	-0.01%
2022/03/02	2	145.75	3	146.33	146.00	-1	13,442	-0.01%
2022/03/01	4	145.25	4	144.88	145.50	0	13,445	0.00%
2022/02/25	2.8	139.77	0.5	141.00	140.00	2.3	13,345	0.02%
2022/02/24	3	142.17	1	142.00	141.00	2	13,363	0.02%
2022/02/23	3	144.33	6	144.92	148.00	-3	13,405	-0.02%
2022/02/22	7.5	141.38	0	0.00	140.00	7.5	13,560	0.06%
2022/02/21	5.1	147.90	2	147.25	147.50	3.1	13,689	0.02%
2022/02/18	4	151.63	4	151.38	152.50	0	13,886	0.00%
2022/02/17	2	151.75	4	152.13	152.50	-2	14,252	-0.01%
2022/02/16	18	152.69	13	151.38	151.50	5	14,789	0.03%
2022/02/15	3	147.00	8	149.63	149.50	-5	15,392	-0.03%
2022/02/14	5	144.60	0	0.00	143.50	5	15,733	0.03%
2022/02/11	10.1	149.80	2	151.75	148.00	8.1	16,225	0.05%
2022/02/10	1.1	150.50	3	151.50	150.00	-2	16,909	-0.01%
2022/02/09	4	151.75	3.2	153.56	152.50	0.8	17,851	0.00%
2022/02/08	3.5	151.50	8	151.31	152.50	-4.5	18,397	-0.02%
2022/02/07	2	144.50	3	143.50	146.00	-1	18,438	-0.01%
2022/01/26	2.1	138.79	4	140.25	137.50	-1.9	18,851	-0.01%
2022/01/25	0	0.00	3	141.50	142.00	-3	19,252	-0.02%
2022/01/24	1	136.00	1	139.00	140.00	0	19,863	0.00%
2022/01/21	1.1	142.36	1	139.00	141.00	0.1	20,164	0.00%
2022/01/20	4	141.75	1	142.00	142.00	3	20,174	0.01%
2022/01/19	1	142.00	0	0.00	143.50	1	20,165	0.00%
2022/01/18	4	143.25	1	143.00	143.00	3	20,268	0.01%
2022/01/17	1	141.00	2	141.00	140.50	-1	20,318	0.00%
2022/01/14	9	137.72	5	138.00	138.50	4	20,520	0.02%
2022/01/13	4	141.00	4	139.50	139.50	0	21,100	0.00%
2022/01/12	11	142.18	4	142.00	142.00	7	21,156	0.03%
2022/01/11	5	142.50	0	0.00	141.00	5	21,319	0.02%
2022/01/10	15	138.47	7	147.57	149.00	8	21,764	0.04%
2022/01/07	36.2	146.48	3	146.00	147.50	33.2	21,736	0.15%
2022/01/06	1	150.00	2	152.75	154.50	-1	21,802	0.00%
2022/01/05	1	154.00	1	154.50	154.00	0	22,262	0.00%
2022/01/04	9	154.33	1	153.50	152.50	8	23,353	0.03%
2022/01/03	0	0.00	2	155.50	156.50	-2	24,034	-0.01%
2021/12/30	0.1	154.00	3	152.33	155.50	-3	24,047	-0.01%
2021/12/29	3	154.83	0	154.50	154.00	3	24,031	0.01%
2021/12/28	1.1	157.41	0	157.00	156.50	1.1	24,030	0.00%
2021/12/27	2	156.00	2	158.75	155.00	0	24,009	0.00%
2021/12/24	6	156.33	8	155.13	156.00	-2	23,957	-0.01%
2021/12/23	8.5	155.53	7	157.07	155.00	1.5	23,949	0.01%
2021/12/22	3	156.83	3.1	156.05	157.00	-0.1	23,896	0.00%
2021/12/21	3	153.67	2	149.50	155.00	1	23,739	0.00%
2021/12/20	7	153.86	7	153.93	153.50	0	23,512	0.00%
2021/12/17	0.1	155.41	1	155.50	154.50	-0.9	23,365	0.00%
2021/12/16	8	160.06	15	161.03	158.00	-7	23,232	-0.03%
2021/12/15	6	151.75	0	0.00	152.50	6	22,701	0.03%
2021/12/14	0	153.14	4	154.00	151.50	-4	22,456	-0.02%
2021/12/13	9	160.06	11	159.86	160.00	-2	22,105	-0.01%
2021/12/10	19	150.76	9	150.22	152.50	10	21,555	0.05%
2021/12/09	39	146.58	32	146.97	148.00	7	21,107	0.03%
2021/12/08	5	140.50	20	140.63	142.50	-15	20,581	-0.07%
2021/12/07	3	133.33	2	132.50	132.50	1	20,071	0.00%
2021/12/06	9	134.17	7	134.71	134.50	2	19,908	0.01%
2021/12/03	2	141.00	6.4	140.42	141.00	-4.4	19,687	-0.02%
2021/12/02	3	137.17	5	138.30	136.50	-2	19,627	-0.01%
2021/12/01	3	136.00	1	135.50	139.00	2	19,526	0.01%
2021/11/30	3	136.67	10	135.45	136.00	-7	19,466	-0.04%
2021/11/29	12	128.79	21	132.52	132.00	-9	19,444	-0.05%
2021/11/26	0	0.00	9	134.33	135.00	-9	19,377	-0.05%
2021/11/25	4	135.50	3	134.67	134.00	1	19,277	0.01%
2021/11/24	5	134.00	4	134.00	134.00	1	19,241	0.01%
2021/11/23	4	133.63	6	134.25	134.50	-2	19,141	-0.01%
2021/11/22	9	138.61	3	138.50	138.00	6	18,983	0.03%
2021/11/19	12	141.75	16	141.53	141.00	-4	18,878	-0.02%
2021/11/18	17	141.24	7	140.08	138.50	10	18,774	0.05%
2021/11/17	3	138.21	6	139.67	143.00	-3	18,459	-0.02%
2021/11/16	5	139.90	13.1	140.73	140.50	-8.1	18,248	-0.04%
2021/11/15	14	137.93	6	139.25	136.00	8	17,904	0.04%
2021/11/12	37	132.59	38	134.05	135.50	-1	17,418	-0.01%
2021/11/11	14	137.04	21	137.57	137.00	-7	16,805	-0.04%
2021/11/10	48	139.32	47	138.38	139.00	1	16,617	0.01%
2021/11/09	69	138.12	58.4	136.68	136.50	10.6	16,104	0.07%
2021/11/08	18	130.25	25	131.24	133.50	-7	15,262	-0.05%
2021/11/05	18	127.42	33	125.79	124.00	-15	14,409	-0.10%
2021/11/04	6	123.33	6	123.58	121.00	0	13,781	0.00%
2021/11/03	13	122.08	18.6	122.20	123.00	-5.6	13,598	-0.04%
2021/11/02	8	119.50	13	119.50	118.50	-5	13,020	-0.04%
2021/11/01	18	118.33	17	118.26	119.50	1	12,583	0.01%
2021/10/29	5	111.30	15	111.97	112.50	-10	11,904	-0.08%
2021/10/28	0	0.00	1	107.00	107.50	-1	11,594	-0.01%
2021/10/27	3	107.17	11	107.45	108.00	-8	11,525	-0.07%
2021/10/26	3	107.17	4	107.50	105.50	-1	11,465	-0.01%
2021/10/25	10	105.00	5	104.20	104.00	5	11,395	0.04%
2021/10/22	9	105.44	6.1	105.59	105.00	2.9	11,377	0.03%
2021/10/21	23	113.17	24	114.67	106.50	-1	11,294	-0.01%
2021/10/20	10	111.15	12	110.00	110.00	-2	10,860	-0.02%
2021/10/19	10	108.45	13	108.00	110.00	-3	10,784	-0.03%
2021/10/18	64	110.50	61	110.26	107.00	3	10,665	0.03%
2021/10/15	8	106.44	49	106.80	107.00	-41	10,137	-0.40%
2021/10/14	19	105.89	19	105.87	104.50	0	9,964	0.00%
2021/10/13	37	106.14	39	106.22	107.00	-2	9,776	-0.02%
2021/10/12	41.1	103.96	52.1	105.41	105.00	-11	9,222	-0.12%
2021/10/08	12	97.59	34.3	99.25	100.50	-22.3	8,078	-0.28%
2021/10/07	0	0.00	4	89.96	91.80	-4	7,290	-0.06%
2021/10/06	1	83.52	0	0.00	83.50	1	7,296	0.01%
2021/10/05	2	83.75	0	0.00	84.90	2	7,486	0.03%
2021/10/04	1	85.60	2	86.98	84.80	-1	7,591	-0.01%
2021/10/01	3.1	85.28	2.1	85.44	86.00	1.1	7,741	0.01%
2021/09/30	4	85.30	4	86.70	86.80	0	7,810	0.00%
2021/09/29	14.3	87.51	6	86.90	86.90	8.3	7,877	0.10%
2021/09/28	4	89.75	0	0.00	89.70	4	7,928	0.05%
2021/09/27	7	90.76	12	91.02	90.50	-5	7,945	-0.06%
2021/09/24	2	93.79	1	93.60	92.10	1	7,949	0.01%
2021/09/23	0	0.00	4	92.60	93.00	-4	7,945	-0.05%
2021/09/22	4	88.93	4	90.85	91.00	0	7,995	0.00%
2021/09/17	2	90.80	1	90.60	91.10	1	8,137	0.01%
2021/09/16	1	90.10	2	90.70	90.90	-1	8,304	-0.01%
2021/09/14	0	0.00	0	90.40	90.20	0	8,458	0.00%
2021/09/13	0	0.00	2	91.30	90.10	-2	8,842	-0.02%
2021/09/10	4	90.00	3	90.17	90.30	1	9,126	0.01%
2021/09/09	2	88.25	1	89.90	89.90	1	9,546	0.01%
2021/09/08	3	88.90	2	88.35	87.70	1	9,669	0.01%
2021/09/07	8	92.40	6	92.82	91.30	2	9,625	0.02%
2021/09/06	12	91.18	7	91.76	90.70	5	9,556	0.05%
2021/09/03	3	89.30	1	90.20	90.20	2	9,531	0.02%
2021/09/02	2	89.80	6.1	90.31	88.80	-4.1	9,559	-0.04%
2021/09/01	1	90.40	3	89.93	91.50	-2	9,567	-0.02%
2021/08/31	0	86.00	4	86.53	87.80	-4	9,523	-0.04%
2021/08/30	3	85.37	2	85.25	85.30	1	9,551	0.01%
2021/08/27	1.1	86.40	2	86.05	86.30	-1	9,540	-0.01%
2021/08/26	3	86.20	12	86.18	86.00	-9	9,584	-0.09%
2021/08/25	12	85.72	0	0.00	87.20	12	9,663	0.12%
2021/08/24	4	85.98	3.2	87.53	86.20	0.8	9,735	0.01%
2021/08/23	4	83.33	0.1	83.60	83.20	3.9	9,652	0.04%
2021/08/20	3	81.86	3	82.17	81.50	0	9,748	0.00%
2021/08/19	2.2	83.50	1	83.70	83.10	1.2	9,724	0.01%
2021/08/18	7	84.31	5	84.80	86.40	2	9,819	0.02%
2021/08/17	2.1	86.65	1	88.00	85.60	1.1	10,014	0.01%
2021/08/16	15	90.28	6	91.55	88.10	9	10,070	0.09%
2021/08/13	4	92.53	1	92.80	92.50	3	10,272	0.03%
2021/08/12	1	91.10	2	92.10	94.60	-1	10,641	-0.01%
2021/08/11	5	94.98	2	96.80	92.80	3	10,843	0.03%
2021/08/10	5	97.60	0	0.00	97.60	5	11,111	0.04%
2021/08/09	2.2	99.51	5	100.06	99.10	-2.8	11,543	-0.02%
2021/08/06	0	0.00	2	98.05	97.90	-2	11,848	-0.02%
2021/08/05	3	97.07	4	97.30	97.20	-1	12,496	-0.01%
2021/08/04	1	99.60	0	0.00	99.30	1	12,478	0.01%
2021/08/03	1	98.00	0	0.00	98.50	1	12,714	0.01%
2021/08/02	2	99.65	1	99.50	99.50	1	13,015	0.01%
2021/07/30	2	99.75	3	99.53	100.00	-1	13,181	-0.01%
2021/07/29	3	99.77	0	0.00	98.80	3	13,315	0.02%
2021/07/28	3	99.80	2	99.75	99.50	1	13,431	0.01%
2021/07/27	25	104.28	24	101.73	101.00	1	13,611	0.01%
2021/07/26	3	101.50	7	101.57	101.00	-4	13,723	-0.03%
2021/07/23	2	97.00	0	0.00	97.00	2	13,571	0.01%
2021/07/22	0	0.00	1	98.20	97.30	-1	13,652	-0.01%
2021/07/21	2	96.00	1	96.70	96.10	1	13,730	0.01%
2021/07/20	2	99.30	1.1	99.94	98.90	0.9	13,774	0.01%
2021/07/19	1	100.00	7	99.66	100.00	-6	13,920	-0.04%
2021/07/16	0	0.00	2	97.80	97.80	-2	13,929	-0.01%
2021/07/15	0.1	96.30	1	97.50	97.40	-0.9	13,973	-0.01%
2021/07/14	3	96.27	4	96.63	95.30	-1	14,038	-0.01%
2021/07/13	8.5	98.11	3	98.67	97.20	5.5	14,178	0.04%
2021/07/12	29.1	98.27	0	0.00	97.60	29.1	14,447	0.20%
2021/07/09	9	101.56	2	101.25	101.00	7	14,393	0.05%
2021/07/08	6	105.75	1	106.00	105.50	5	14,472	0.03%
2021/07/07	6.9	112.36	1	112.50	113.00	5.9	14,399	0.04%
2021/07/06	7	112.43	10	112.10	112.50	-3	14,384	-0.02%
2021/07/05	1	110.00	3	110.50	111.50	-2	14,430	-0.01%
2021/07/02	1	107.00	0	0.00	107.00	1	14,340	0.01%
2021/07/01	4	106.63	0	0.00	107.00	4	14,338	0.03%
2021/06/30	4	107.00	0	0.00	107.50	4	14,348	0.03%
2021/06/29	6	107.33	6	107.25	106.50	0	14,334	0.00%
2021/06/28	7	106.43	2	109.00	110.00	5	14,388	0.03%
2021/06/25	11	109.68	6	109.50	108.50	5	14,245	0.04%
2021/06/23	5	111.80	2.1	111.98	110.50	2.9	14,188	0.02%
2021/06/22	31	112.76	16	113.69	111.00	15	14,126	0.11%
2021/06/21	13.1	120.46	1	119.50	118.00	12.1	13,793	0.09%
2021/06/18	6	123.42	19.1	119.75	125.00	-13	13,541	-0.10%
2021/06/17	2	113.50	6	114.92	116.00	-4	13,286	-0.03%
2021/06/16	1	112.50	6	113.67	112.00	-5	13,203	-0.04%
2021/06/15	7	112.86	2	113.50	112.50	5	13,380	0.04%
2021/06/11	2	112.00	0	0.00	111.00	2	13,419	0.01%
2021/06/10	4	113.50	50	112.50	114.00	-46	13,623	-0.34%
2021/06/09	3	114.50	2	113.75	113.50	1	13,743	0.01%
2021/06/08	2	112.25	2	113.00	110.50	0	13,739	0.00%
2021/06/07	4	109.88	1	109.00	111.50	3	13,982	0.02%
2021/06/04	5	112.00	0	113.00	112.00	5	14,326	0.03%
2021/06/03	0	0.00	1	113.00	114.00	-1	14,526	-0.01%
2021/06/02	16	113.63	1	112.50	110.00	15	14,698	0.10%
2021/06/01	4	113.75	18	113.06	113.50	-14	14,626	-0.10%
2021/05/31	4	108.50	1	110.50	110.00	3	14,522	0.02%
2021/05/28	17	108.00	9	108.22	108.00	8	14,490	0.06%
2021/05/27	2	101.50	1	106.50	105.00	1	14,401	0.01%
2021/05/26	6	107.08	3	104.17	103.00	3	14,398	0.02%
2021/05/25	7	102.36	54	104.46	106.00	-47	14,306	-0.33%
2021/05/24	13	97.25	13	97.52	99.10	0	14,150	0.00%
2021/05/21	27	99.44	19	99.11	99.60	8	14,500	0.06%
2021/05/20	75.6	103.82	10	104.65	102.00	65.6	14,231	0.46%
2021/05/19	6	113.67	20	117.45	113.00	-14	13,924	-0.10%
2021/05/18	4	112.13	10	113.70	115.00	-6	13,880	-0.04%
2021/05/17	38	106.20	10	106.45	106.50	28	13,825	0.20%
2021/05/14	22	101.27	24.1	102.69	100.00	-2.1	13,398	-0.02%
2021/05/13	28.1	95.38	7	95.11	97.20	21.1	13,010	0.16%
2021/05/11	19	118.13	8	115.63	115.50	11	12,296	0.09%
2021/05/10	3	126.83	3	127.33	128.00	0	12,100	0.00%
2021/05/07	1	120.50	10	123.50	122.00	-9	11,789	-0.08%
2021/05/06	12	122.00	1	121.50	120.00	11	11,685	0.09%
2021/05/05	2	124.00	1	126.50	123.50	1	11,554	0.01%
2021/05/04	7	124.86	14	126.25	121.50	-7	11,406	-0.06%
2021/05/03	9	128.39	17	130.47	125.00	-8	11,245	-0.07%
2021/04/29	0	0.00	3	120.67	123.00	-3	11,012	-0.03%
2021/04/28	2	121.50	0	0.00	120.50	2	10,953	0.02%
2021/04/27	16	117.19	4	117.88	119.00	12	10,947	0.11%
2021/04/26	0	0.00	23	111.93	117.00	-23	10,762	-0.21%
2021/04/23	12	110.54	16	109.06	111.00	-4	10,613	-0.04%
2021/04/22	13	104.50	2	105.99	104.00	11	10,485	0.10%
2021/04/21	5	108.00	6	107.33	106.50	-1	10,433	-0.01%
2021/04/20	17	108.59	2	108.00	108.00	15	10,536	0.14%
2021/04/19	14	110.36	9	108.72	110.00	5	10,499	0.05%
2021/04/16	10	114.50	6	114.08	115.50	4	10,319	0.04%
2021/04/15	5	107.40	5	107.90	108.00	0	10,045	0.00%
2021/04/14	14	106.64	46	106.00	107.50	-32	9,963	-0.32%
2021/04/13	2	103.50	0	0.00	101.50	2	9,837	0.02%
2021/04/12	20	105.57	13	105.96	104.00	7	9,844	0.07%
2021/04/09	10	101.50	4.2	102.20	102.00	5.8	9,781	0.06%
2021/04/08	0	99.53	0	0.00	98.80	0	9,660	0.00%
2021/04/07	2	100.50	1	100.00	100.50	1	9,626	0.01%
2021/04/06	2	99.70	0	0.00	99.60	2	9,614	0.02%
2021/04/01	0	99.00	1	98.80	98.60	-1	9,580	-0.01%
2021/03/31	4	99.30	9	99.07	99.80	-5	9,513	-0.05%
2021/03/30	2	96.75	1	97.30	96.80	1	9,388	0.01%
2021/03/29	1	97.40	6	97.85	97.50	-5	9,386	-0.05%
2021/03/26	3	96.00	16	96.34	97.30	-13	9,390	-0.14%
2021/03/25	11	94.52	1	94.30	94.80	10	9,360	0.11%
2021/03/24	3	96.33	6	96.80	95.80	-3	9,397	-0.03%
2021/03/23	6	95.95	0	0.00	96.70	6	9,391	0.06%
2021/03/22	4	97.00	0	0.00	97.10	4	9,377	0.04%
2021/03/19	4	95.83	4	96.70	96.80	0	9,286	0.00%
2021/03/18	2	97.60	14	96.57	96.20	-12	9,267	-0.13%
2021/03/17	14	94.45	3	94.47	93.70	11	9,111	0.12%
2021/03/16	6	93.50	5	94.00	95.50	1	9,134	0.01%
2021/03/15	4	95.65	6.1	94.87	94.70	-2.1	9,070	-0.02%
2021/03/12	6	94.40	3	95.30	93.50	3	9,105	0.03%
2021/03/11	1	95.80	12	95.16	95.80	-11	9,014	-0.12%
2021/03/10	7	92.54	5	93.02	92.40	2	8,729	0.02%
2021/03/09	6	88.28	17	89.46	90.60	-11	8,454	-0.13%
2021/03/08	8	87.86	22	88.37	87.40	-14	8,222	-0.17%
2021/03/05	3	84.07	0	0.00	85.40	3	8,024	0.04%
2021/03/04	1	85.30	2	85.10	85.00	-1	8,003	-0.01%
2021/03/03	3	84.27	0	0.00	84.60	3	8,022	0.04%
2021/03/02	18.3	86.18	83	85.80	85.30	-64.7	7,980	-0.81%
2021/02/26	9	86.38	4	87.50	87.00	5	7,937	0.06%
2021/02/25	3	87.70	3	89.27	88.00	0	7,912	0.00%
2021/02/24	11	88.85	8	89.28	88.20	3	8,013	0.04%
2021/02/23	12	90.38	18	90.97	90.20	-6	8,056	-0.07%
2021/02/22	3	87.20	28	87.00	87.80	-25	7,612	-0.33%
2021/02/19	14	83.68	3	83.87	85.00	11	7,414	0.15%
2021/02/18	10	84.69	10	85.44	85.30	0	7,308	0.00%
2021/02/17	19.1	85.09	14	84.54	85.10	5.1	7,090	0.07%
2021/02/05	3	79.33	5	79.12	79.10	-2	6,712	-0.03%
2021/02/04	2	77.25	10	79.20	77.00	-8	6,653	-0.12%
2021/02/03	0	0.00	5	78.60	78.70	-5	6,657	-0.08%
2021/02/02	17	77.76	1	78.10	78.10	16	6,707	0.24%
2021/02/01	13	76.95	1	79.50	77.20	12	6,705	0.18%
2021/01/29	4	79.63	1	79.70	78.90	3	6,681	0.04%
2021/01/28	4	80.40	5	80.56	78.90	-1	6,647	-0.02%
2021/01/27	1	80.50	13	80.08	80.20	-12	6,585	-0.18%
2021/01/26	0	0.00	1	79.70	79.60	-1	6,558	-0.02%
2021/01/25	1	80.60	9	80.19	80.60	-8	6,531	-0.12%
2021/01/22	0	0.00	3	77.90	78.60	-3	6,476	-0.05%
2021/01/21	11	75.49	0	0.00	76.10	11	6,645	0.17%
2021/01/20	8	77.13	0	0.00	76.00	8	7,126	0.11%
2021/01/19	0	0.00	5	79.52	79.70	-5	6,990	-0.07%
2021/01/18	0	0.00	8	78.95	79.00	-8	7,009	-0.11%
2021/01/15	24	80.19	3	80.57	79.90	21	6,970	0.30%
2021/01/14	2.5	80.76	6	80.87	80.60	-3.5	6,955	-0.05%
2021/01/13	15	80.81	47	80.61	81.30	-32	6,921	-0.46%
2021/01/12	5	79.00	14	79.38	79.00	-9	6,807	-0.13%
2021/01/11	1	78.80	1	79.20	79.20	0	6,749	0.00%
2021/01/08	12	78.03	4	78.75	79.10	8	6,695	0.12%
2021/01/07	21	76.91	1	78.00	78.20	20	6,626	0.30%
2021/01/06	64	77.71	6	77.67	77.80	58	6,613	0.88%
2021/01/05	8	78.46	61	79.22	78.90	-53	6,566	-0.81%
2021/01/04	2	78.20	6	78.52	78.50	-4	6,500	-0.06%
2020/12/31	3	77.87	2	78.10	77.80	1	6,519	0.02%
2020/12/30	2	77.90	0	0.00	77.90	2	6,474	0.03%
2020/12/29	11	77.27	10	77.65	77.30	1	6,531	0.02%
2020/12/28	3	77.40	0	0.00	77.60	3	6,546	0.05%
2020/12/24	2	76.85	5	77.36	76.20	-3	6,847	-0.04%
2020/12/23	17	76.56	0	0.00	76.30	17	6,908	0.25%
2020/12/22	24	77.63	0	0.00	76.60	24	7,019	0.34%
2020/12/21	3	78.70	0	0.00	78.50	3	7,021	0.04%
2020/12/18	9	80.49	55	80.78	80.40	-46	6,925	-0.66%
2020/12/17	1	79.60	1	79.60	79.60	0	6,819	0.00%
2020/12/16	1	78.90	6	78.72	78.80	-5	6,773	-0.07%
2020/12/15	3	77.50	2	78.65	77.60	1	6,734	0.01%
2020/12/14	3	77.20	5	78.00	77.10	-2	6,662	-0.03%
2020/12/11	34	77.19	3	77.43	76.90	31	6,681	0.46%
2020/12/10	20	78.26	17.1	78.25	78.30	3	6,647	0.04%
2020/12/09	27	80.04	12	81.36	80.00	15	6,642	0.23%
2020/12/08	28.1	82.51	120	83.05	81.80	-92	6,544	-1.41%	大賣/
2020/12/07	8	80.20	0	0.00	81.10	8	6,359	0.13%
2020/12/04	0	0.00	210	79.57	80.10	-210	6,429	-3.27%	大賣/鉅額交易
2020/12/03	12	80.45	4	80.90	80.60	8	6,484	0.12%
2020/12/02	1	79.10	0	0.00	78.90	1	6,501	0.02%
2020/12/01	0	0.00	5	78.00	78.80	-5	6,622	-0.08%
2020/11/30	1	79.60	0	0.00	78.50	1	6,923	0.01%
2020/11/27	0	0.00	7	79.86	79.50	-7	7,176	-0.10%
2020/11/25	16	78.81	0	0.00	78.50	16	7,231	0.22%
2020/11/24	5.5	78.97	0	0.00	78.10	5.5	7,298	0.08%
2020/11/23	5	79.90	1	80.50	79.90	4	7,265	0.06%
2020/11/20	304.5	80.32	30	78.98	79.50	274.5	7,224	3.80%	大買/鉅額交易
2020/11/19	2	76.60	9	76.36	75.60	-7	7,241	-0.10%
2020/11/18	21	75.62	1	75.60	75.10	20	7,279	0.27%
2020/11/16	0	0.00	15	74.61	73.90	-15	7,636	-0.20%
2020/11/11	14	72.90	0	0.00	73.10	14	8,871	0.16%
2020/11/09	0	0.00	4	73.80	73.80	-4	9,208	-0.04%
2020/11/06	1	72.90	1	73.20	72.70	0	9,255	0.00%
2020/11/03	0	0.00	6	72.10	71.60	-6	9,392	-0.06%
2020/10/30	1	72.00	2	71.60	71.80	-1	9,541	-0.01%
2020/10/29	39	69.57	38	69.90	71.30	1	9,498	0.01%
2020/10/28	40	74.33	3	73.17	71.90	37	9,376	0.39%
2020/10/27	0	0.00	3	79.57	79.80	-3	8,963	-0.03%
2020/10/23	1	79.20	0	0.00	79.10	1	9,172	0.01%
2020/10/22	0	0.00	0	78.90	78.90	0	9,317	0.00%
2020/10/21	1	78.30	0	0.00	78.70	1	9,496	0.01%
2020/10/20	1	79.60	5	79.18	79.40	-4	10,003	-0.04%
2020/10/19	2	77.05	3	77.63	77.90	-1	10,231	-0.01%
2020/10/16	2	76.30	1	76.70	76.00	1	10,291	0.01%
2020/10/15	2	77.65	1	77.10	77.50	1	10,417	0.01%
2020/10/14	4	78.95	11	78.23	79.00	-7	10,478	-0.07%
2020/10/13	3	76.47	8	77.36	76.50	-5	10,481	-0.05%
2020/10/12	10	75.76	0	0.00	76.00	10	10,497	0.10%
2020/10/08	1	77.80	8	77.53	77.20	-7	10,629	-0.07%
2020/10/07	7	76.61	1	77.00	76.90	6	10,769	0.06%
2020/10/06	7	76.36	0	0.00	76.70	7	11,080	0.06%
2020/10/05	1	76.00	4	76.58	77.30	-3	11,190	-0.03%
2020/09/30	5	75.70	2	76.40	75.50	3	11,254	0.03%
2020/09/29	10	76.86	1	81.30	76.30	9	11,275	0.08%
2020/09/28	2	80.30	30	79.72	80.60	-28	11,179	-0.25%
2020/09/25	12	76.81	1	75.30	75.40	11	11,178	0.10%
2020/09/24	5	79.06	2	79.85	77.60	3	11,240	0.03%
2020/09/23	0	0.00	3	81.83	81.10	-3	11,329	-0.03%
2020/09/22	1	80.80	1	81.50	80.80	0	11,511	0.00%
2020/09/21	1	82.80	0	0.00	82.10	1	11,596	0.01%
2020/09/18	0	0.00	15	82.00	82.30	-15	11,651	-0.13%
2020/09/17	1	81.40	37	81.49	81.30	-36	11,768	-0.31%
2020/09/16	0	0.00	259	82.45	80.90	-259	11,997	-2.16%	大賣/鉅額交易
2020/09/15	0	0.00	153	81.18	81.30	-153	12,148	-1.26%	大賣/鉅額交易
2020/09/14	8	81.08	9	81.50	80.60	-1	12,192	-0.01%
2020/09/11	1	77.80	4	78.73	79.20	-3	12,108	-0.02%
2020/09/10	3	78.03	51	79.56	77.60	-48	12,109	-0.40%
2020/09/09	3	78.03	3	78.57	79.10	0	12,167	0.00%
2020/09/08	5	77.98	906	78.08	77.60	-901	12,117	-7.44%	大賣/鉅額交易
2020/09/07	16	80.44	108	79.21	79.10	-92	12,086	-0.76%	大賣/
2020/09/04	7	82.59	0	0.00	82.80	7	12,063	0.06%
2020/09/03	10	84.68	28	86.10	85.10	-18	12,021	-0.15%
2020/09/02	26	83.22	1	84.80	82.60	25	11,870	0.21%
2020/08/31	3	86.40	0	0.00	84.90	3	12,498	0.02%
2020/08/28	8	86.98	1	88.80	86.20	7	12,528	0.06%
2020/08/27	0	0.00	5	88.84	89.70	-5	12,491	-0.04%
2020/08/26	1	89.70	0	0.00	88.30	1	12,498	0.01%
2020/08/25	0	0.00	3	90.10	91.50	-3	12,417	-0.02%
2020/08/24	5	85.44	55	86.51	86.60	-50	12,271	-0.41%
2020/08/21	2	85.15	70	85.30	85.30	-68	12,308	-0.55%
2020/08/20	11	88.72	8	87.43	83.50	3	12,342	0.02%
2020/08/19	46	90.81	26	91.62	88.80	20	12,143	0.16%
2020/08/18	23	91.19	50	91.22	91.40	-27	11,859	-0.23%
2020/08/17	36	88.42	44	88.93	86.50	-8	11,437	-0.07%
2020/08/14	9	85.40	6	85.20	85.50	3	11,215	0.03%
2020/08/13	5	82.36	5	83.08	84.00	0	11,144	0.00%
2020/08/12	5	80.24	1	80.00	79.90	4	11,150	0.04%
2020/08/11	2	82.15	3	82.00	82.00	-1	11,431	-0.01%
2020/08/10	1	82.40	0	0.00	80.10	1	11,944	0.01%
2020/08/07	1	83.90	1	83.20	82.40	0	12,239	0.00%
2020/08/06	62	82.57	5	84.78	82.50	57	12,885	0.44%
2020/08/05	69	85.30	1	84.80	85.50	68	13,069	0.52%
2020/08/04	30	83.00	1	83.60	84.60	29	13,077	0.22%
2020/08/03	103	83.04	4	83.13	82.50	99	13,113	0.75%	大買/
2020/07/31	9	84.19	2	84.29	84.00	7	13,029	0.05%
2020/07/30	5	85.44	4	85.53	86.50	1	12,979	0.01%
2020/07/29	27	84.73	22.2	86.14	83.60	4.8	12,920	0.04%
2020/07/28	4	84.68	8	84.36	84.40	-4	12,794	-0.03%
2020/07/27	9	83.87	13	84.22	84.70	-4	12,699	-0.03%
2020/07/24	9	83.23	5	86.00	82.40	4	12,506	0.03%
2020/07/23	3	77.67	13	77.83	78.70	-10	12,017	-0.08%
2020/07/22	1	74.60	0	0.00	75.30	1	11,727	0.01%
2020/07/21	5	74.26	1	74.20	74.40	4	11,633	0.03%
2020/07/20	1	73.90	1	72.40	73.90	0	11,496	0.00%
2020/07/17	0	0.00	2	73.00	73.20	-2	11,448	-0.02%
2020/07/16	0	0.00	4	73.08	72.10	-4	11,417	-0.04%
2020/07/15	0	0.00	14	72.29	72.00	-14	11,392	-0.12%
2020/07/14	83	73.27	3	74.13	73.70	80	11,340	0.71%
2020/07/13	256	72.92	12	75.00	72.10	244	11,228	2.17%	大買/鉅額交易
2020/07/10	97	70.61	19	72.56	72.00	78	11,055	0.71%
2020/07/09	83	70.61	1	71.00	70.80	82	11,008	0.74%
2020/07/08	596	71.27	6	71.75	71.40	590	10,907	5.41%	大買/鉅額交易
2020/07/07	5	70.50	12	70.60	70.50	-7	10,759	-0.07%
2020/07/06	10	71.58	21	71.40	71.70	-11	10,716	-0.10%
2020/07/03	59	70.22	8	70.64	70.30	51	10,669	0.48%
2020/07/02	27	67.90	29	68.90	69.30	-2	10,545	-0.02%
2020/07/01	10	66.97	5	67.36	68.10	5	10,512	0.05%
2020/06/30	0	0.00	1	65.40	65.50	-1	10,615	-0.01%
2020/06/29	0	0.00	1	65.10	66.00	-1	10,749	-0.01%
2020/06/24	70	65.73	2	66.10	65.40	68	10,793	0.63%
2020/06/23	4	66.08	37	66.42	66.90	-33	10,835	-0.30%
2020/06/22	33	65.03	13	64.95	65.10	20	10,675	0.19%
2020/06/19	11	63.35	2	63.40	63.00	9	10,546	0.09%
2020/06/18	2	64.80	4	64.95	64.80	-2	10,482	-0.02%
2020/06/17	1	64.50	7	64.24	64.50	-6	10,439	-0.06%
2020/06/16	2	63.60	26	64.47	64.90	-24	10,415	-0.23%
2020/06/15	100	63.79	6	63.98	62.30	94	10,383	0.91%
2020/06/12	112	62.35	2	62.55	63.00	110	10,376	1.06%	大買/鉅額交易
2020/06/11	8	62.31	4	62.25	61.70	4	10,349	0.04%
2020/06/10	2	63.25	1	62.80	63.60	1	10,243	0.01%
2020/06/09	5	64.20	11	63.98	63.50	-6	10,246	-0.06%
2020/06/08	19	66.05	18	65.41	64.30	1	10,178	0.01%
2020/06/05	10	67.20	20	67.32	69.10	-10	9,742	-0.10%
2020/06/04	1	62.90	2	63.60	62.90	-1	9,343	-0.01%
2020/06/03	5	61.80	1	62.10	62.40	4	9,305	0.04%
2020/06/02	0	0.00	5	61.70	61.80	-5	9,274	-0.05%
2020/06/01	1	61.20	7	61.70	61.60	-6	9,252	-0.06%
2020/05/29	12	60.22	0	0.00	59.00	12	9,246	0.13%
2020/05/28	2	60.20	1	60.50	59.60	1	9,175	0.01%
2020/05/27	8	63.09	6	62.00	61.30	2	9,125	0.02%
2020/05/26	1	62.50	1	63.50	63.50	0	9,047	0.00%
2020/05/25	7	62.77	1.2	63.10	63.10	5.8	9,010	0.06%
2020/05/22	1	61.50	1.2	61.80	61.40	-0.2	8,966	0.00%
2020/05/21	6	63.40	10	63.72	63.50	-4	8,986	-0.04%
2020/05/20	1	63.10	7	62.69	62.60	-6	9,153	-0.07%
2020/05/19	4	63.20	11	62.95	62.60	-7	9,248	-0.08%
2020/05/18	24	61.58	3	62.60	62.00	21	9,321	0.23%
2020/05/15	26	61.09	30	61.40	62.40	-4	9,073	-0.04%
2020/05/14	13	59.98	37	59.59	58.90	-24	8,670	-0.28%
2020/05/13	47	58.73	88	58.77	59.50	-41	8,548	-0.48%
2020/05/12	19	54.55	13	54.95	55.80	6	8,300	0.07%
2020/05/11	4	53.23	4	53.43	53.10	0	8,239	0.00%
2020/05/08	20	51.85	23	51.88	52.00	-3	8,525	-0.04%
2020/05/06	2	50.30	10	50.40	50.30	-8	8,852	-0.09%
2020/05/05	0	0.00	1	51.20	51.10	-1	8,853	-0.01%
2020/05/04	2	51.35	0	0.00	51.20	2	8,888	0.02%
2020/04/30	0	0.00	2	51.95	52.00	-2	8,884	-0.02%
2020/04/29	3	51.77	1	51.50	51.80	2	8,872	0.02%
2020/04/28	3	52.30	0	0.00	52.20	3	8,850	0.03%
2020/04/24	0	0.00	2	52.40	52.10	-2	8,996	-0.02%
2020/04/22	2	50.80	0	0.00	51.70	2	9,145	0.02%
2020/04/21	10	52.80	0	0.00	52.10	10	9,078	0.11%
2020/04/20	1	54.40	7	54.43	54.50	-6	9,017	-0.07%
2020/04/17	11	54.44	3	53.97	53.20	8	8,961	0.09%
2020/04/16	15	53.91	6	53.95	54.00	9	8,864	0.10%
2020/04/15	6	53.00	4	53.50	54.00	2	8,778	0.02%
2020/04/14	4	51.75	19	52.68	53.00	-15	8,667	-0.17%
2020/04/13	2	51.40	4	50.88	50.50	-2	8,559	-0.02%
2020/04/09	3	50.67	1	50.50	50.50	2	8,580	0.02%
2020/04/08	11	51.20	1	51.20	51.20	10	8,555	0.12%
2020/04/07	3	52.67	2	52.45	51.70	1	8,548	0.01%
2020/04/06	7	52.74	1	53.00	52.40	6	8,511	0.07%
2020/04/01	20	51.71	28	52.33	52.50	-8	8,404	-0.10%
2020/03/31	8	49.32	14	50.21	51.00	-6	8,180	-0.07%
2020/03/30	3	46.77	2	46.95	46.85	1	7,938	0.01%
2020/03/27	5	47.30	12	47.04	46.85	-7	7,876	-0.09%
2020/03/26	5	43.87	4	44.61	44.20	1	7,753	0.01%
2020/03/25	0	0.00	7	43.02	43.60	-7	7,689	-0.09%
2020/03/24	1	39.50	1	39.85	39.65	0	7,664	0.00%
2020/03/23	1	38.90	0	0.00	38.25	1	7,848	0.01%
2020/03/20	0	0.00	2	41.00	40.50	-2	7,849	-0.03%
2020/03/19	0	0.00	6	37.46	38.15	-6	7,824	-0.08%
2020/03/18	5	41.53	16	41.67	40.00	-11	7,764	-0.14%
2020/03/17	3	43.50	1	44.30	42.60	2	7,660	0.03%
2020/03/16	1	43.75	1	45.05	43.75	0	7,611	0.00%
2020/03/13	8	44.76	1	43.25	45.00	7	7,560	0.09%
2020/03/12	0	0.00	23	47.80	47.55	-23	7,448	-0.31%
2020/03/11	5	50.00	0	0.00	49.40	5	7,319	0.07%
2020/03/10	2	49.48	2	48.95	49.60	0	7,263	0.00%
2020/03/09	2	50.50	1	51.80	50.10	1	7,117	0.01%
2020/03/05	10	52.70	0	0.00	52.60	10	6,992	0.14%
2020/03/04	6	51.83	10	51.42	51.90	-4	6,967	-0.06%
2020/03/03	3	53.23	1	52.70	52.60	2	6,897	0.03%
2020/03/02	0	0.00	12	51.98	52.20	-12	6,841	-0.18%
2020/02/27	4	52.95	1	52.80	52.10	3	6,759	0.04%
2020/02/26	0	0.00	7	53.51	53.90	-7	6,686	-0.10%
2020/02/25	3	54.53	5	54.80	54.40	-2	6,672	-0.03%
2020/02/24	3	55.00	2	54.50	55.30	1	6,702	0.01%
2020/02/21	40	55.48	6	55.28	54.90	34	6,633	0.51%
2020/02/20	12	56.98	12	57.71	58.00	0	6,321	0.00%
2020/02/19	20	58.46	13	58.20	57.70	7	6,154	0.11%
2020/02/18	15	58.53	8	58.93	58.30	7	6,006	0.12%
2020/02/17	7	58.97	10	58.84	58.70	-3	5,922	-0.05%
2020/02/14	32	58.49	24.5	59.00	58.90	7.5	5,789	0.13%
2020/02/13	15	57.95	91	58.09	59.00	-76	5,527	-1.37%
2020/02/12	16	55.94	8	56.35	56.00	8	5,085	0.16%
2020/02/11	12	55.25	36	55.60	55.80	-24	4,882	-0.49%
2020/02/10	9	53.79	11	53.43	54.30	-2	4,523	-0.04%
2020/02/07	2	52.50	5	52.18	51.90	-3	4,220	-0.07%
2020/02/06	1.1	51.72	0	0.00	52.20	1.1	4,323	0.02%
2020/02/05	1	51.40	12	51.55	51.40	-11	4,346	-0.25%
2020/02/04	0	0.00	1	51.30	50.90	-1	4,316	-0.02%
2020/02/03	2	50.65	1	51.00	51.10	1	4,300	0.02%
2020/01/31	0	0.00	1	51.00	51.20	-1	4,330	-0.02%
2020/01/30	2	50.60	32.1	50.36	50.80	-30.1	4,358	-0.69%
2020/01/20	0	0.00	3	52.40	52.20	-3	4,395	-0.07%
2020/01/17	1	51.80	6	51.62	51.90	-5	4,311	-0.12%
2020/01/16	8	51.19	8.3	51.21	51.20	-0.3	4,218	-0.01%
2020/01/15	0	0.00	1	50.60	50.40	-1	4,204	-0.02%
2020/01/10	2	50.65	6	50.65	50.40	-4	4,370	-0.09%
2020/01/09	5	50.10	2	50.20	50.20	3	4,397	0.07%
2020/01/08	2	50.25	1	50.30	50.30	1	4,419	0.02%
2020/01/03	3	50.00	23	50.30	50.20	-20	4,428	-0.45%
2020/01/02	1	50.20	0	0.00	50.00	1	4,433	0.02%
2019/12/31	2	49.78	0	0.00	49.70	2	4,409	0.05%
2019/12/30	1	50.10	0	0.00	50.10	1	4,382	0.02%
2019/12/27	3	50.57	0	0.00	50.50	3	4,349	0.07%
2019/12/26	4	50.98	0	0.00	50.70	4	4,383	0.09%
2019/12/25	1	51.50	0	0.00	51.50	1	4,386	0.02%
2019/12/24	1	51.10	0	0.00	50.80	1	4,499	0.02%
2019/12/23	1	51.40	2	51.60	50.90	-1	4,519	-0.02%
2019/12/18	6.7	52.69	13	52.75	52.70	-6.3	4,889	-0.13%
2019/12/17	3	51.17	0	0.00	51.40	3	4,738	0.06%
2019/12/13	1	51.40	1	51.10	51.10	0	4,738	0.00%
2019/12/12	0	0.00	2	51.00	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	4	50.40	0.3	51.00	50.90	3.7	4,764	0.08%
2019/12/09	1	50.80	0	0.00	50.70	1	4,863	0.02%
2019/12/06	3	50.63	0	0.00	50.50	3	4,915	0.06%
2019/12/05	1	50.50	0	0.00	50.50	1	5,072	0.02%
2019/12/04	2	50.30	1	50.50	50.40	1	5,144	0.02%
2019/12/03	1	50.80	2	50.80	51.00	-1	5,282	-0.02%
2019/12/02	1	50.10	2	50.20	50.70	-1	5,346	-0.02%
2019/11/29	2	50.55	0	0.00	50.30	2	5,368	0.04%
2019/11/28	1	51.00	0	0.00	50.80	1	5,511	0.02%
2019/11/26	3	51.33	0	0.00	51.40	3	5,572	0.05%
2019/11/25	2	51.75	1	52.30	51.40	1	5,592	0.02%
2019/11/22	1	52.30	1	52.10	52.00	0	5,657	0.00%
2019/11/21	22	51.88	1	51.90	51.80	21	5,816	0.36%
2019/11/20	2	51.05	2	51.00	51.10	0	5,795	0.00%
2019/11/19	1	50.50	3	50.83	50.80	-2	5,872	-0.03%
2019/11/18	0	0.00	1	49.90	50.40	-1	6,032	-0.02%
2019/11/15	4	49.36	5	49.22	49.05	-1	6,428	-0.02%
2019/11/14	2	49.30	0	0.00	49.40	2	6,653	0.03%
2019/11/13	3	50.27	0	0.00	49.95	3	6,828	0.04%
2019/11/12	1	51.30	1	51.00	51.30	0	6,907	0.00%
2019/11/11	2	51.50	2	51.30	51.30	0	7,085	0.00%
2019/11/08	20	51.05	0	0.00	51.20	20	7,213	0.28%
2019/11/07	12	51.43	2	51.20	51.10	10	7,432	0.13%
2019/11/06	12	51.81	6	51.78	51.90	6	7,483	0.08%
2019/11/05	8	52.74	4	52.80	52.60	4	7,449	0.05%
2019/11/04	16	51.28	1	52.20	52.30	15	7,357	0.20%
2019/11/01	25	51.18	3	51.00	51.20	22	7,285	0.30%
2019/10/31	0	0.00	2	51.25	50.90	-2	7,342	-0.03%
2019/10/30	2	51.90	4	51.33	50.70	-2	7,389	-0.03%
2019/10/29	11	52.04	3	51.47	51.50	8	7,347	0.11%
2019/10/28	4	51.63	3	51.77	51.50	1	7,324	0.01%
2019/10/25	0	0.00	1	50.40	50.50	-1	7,221	-0.01%
2019/10/23	42	50.08	2	50.10	49.80	40	7,276	0.55%
2019/10/22	4	49.51	4	49.75	50.00	0	7,270	0.00%
2019/10/21	13	49.43	15	49.42	49.30	-2	7,251	-0.03%
2019/10/18	15	49.22	10	49.00	49.00	5	7,237	0.07%
2019/10/17	3	48.88	1	48.85	49.30	2	7,309	0.03%
2019/10/15	1	49.80	2	49.55	49.35	-1	7,321	-0.01%
2019/10/14	2	50.20	1	49.95	49.75	1	7,402	0.01%
2019/10/08	3	49.75	0	0.00	49.70	3	7,693	0.04%
2019/10/07	5	50.20	4	50.18	50.20	1	7,754	0.01%
2019/10/04	8	50.83	16	50.76	50.20	-8	7,807	-0.10%
2019/10/03	4	49.90	4	50.18	50.20	0	7,897	0.00%
2019/10/02	28	49.95	23	50.21	50.10	5	7,934	0.06%
2019/10/01	2	49.50	1	49.30	49.45	1	7,976	0.01%
2019/09/27	20	50.09	22	50.07	49.65	-2	8,032	-0.02%
2019/09/26	5	51.70	0	0.00	51.10	5	8,010	0.06%
2019/09/25	15	52.56	2	52.50	51.80	13	8,066	0.16%
2019/09/24	16	53.13	14	53.64	53.90	2	7,979	0.03%
2019/09/23	10	51.98	15	52.08	52.30	-5	7,952	-0.06%
2019/09/20	5	51.52	0	0.00	51.10	5	8,281	0.06%
2019/09/19	4	51.00	7	50.87	50.90	-3	8,405	-0.04%
2019/09/18	1	51.10	0	0.00	51.10	1	8,555	0.01%
2019/09/16	19	51.89	0	0.00	51.70	19	8,714	0.22%
2019/09/12	2	52.00	3	52.67	52.70	-1	8,734	-0.01%
2019/09/11	5	52.62	6	53.80	52.30	-1	8,823	-0.01%
2019/09/10	23	53.22	31	53.23	53.30	-8	8,828	-0.09%
2019/09/09	11	53.04	33	53.45	53.30	-22	8,780	-0.25%
2019/09/05	8	51.88	10	51.60	52.40	-2	8,571	-0.02%
2019/09/04	13	51.02	2	51.20	50.70	11	8,444	0.13%
2019/09/03	10	51.09	5	51.10	51.30	5	8,423	0.06%
2019/09/02	7	50.57	6	51.40	51.40	1	8,407	0.01%
2019/08/29	0	0.00	1	52.80	52.60	-1	8,179	-0.01%
2019/08/28	3	52.77	2	52.75	53.00	1	8,140	0.01%
2019/08/27	1	53.40	1	52.80	52.20	0	8,115	0.00%
2019/08/26	4	53.08	8	53.68	52.70	-4	8,061	-0.05%
2019/08/23	3	53.13	5	53.14	53.00	-2	7,872	-0.03%
2019/08/22	1	53.00	4	53.20	53.30	-3	7,829	-0.04%
2019/08/21	27	53.47	8	53.20	53.10	19	7,731	0.25%
2019/08/20	19	51.86	61	52.35	52.80	-42	7,524	-0.56%
2019/08/19	25	50.26	18	50.70	50.80	7	7,070	0.10%
2019/08/16	8	48.03	5	48.90	49.60	3	6,718	0.04%
2019/08/15	3	46.67	3	46.82	46.30	0	6,506	0.00%
2019/08/14	3	48.70	6	50.30	48.20	-3	6,395	-0.05%
2019/08/13	3	50.00	6	49.44	49.40	-3	6,243	-0.05%
2019/08/12	6	49.42	7	47.92	49.45	-1	6,127	-0.02%
2019/08/08	7	46.99	3	46.98	46.80	4	5,960	0.07%
2019/08/07	1	46.60	1	46.10	46.20	0	5,917	0.00%
2019/08/06	3	45.58	5	46.08	46.50	-2	5,914	-0.03%
2019/08/05	1	45.50	5	45.07	45.60	-4	5,859	-0.07%
2019/08/02	5	45.31	5	45.36	45.20	0	5,864	0.00%
2019/08/01	5	45.87	0	0.00	45.55	5	5,812	0.09%
2019/07/31	0	0.00	2	46.85	46.80	-2	5,744	-0.03%
2019/07/29	1	48.30	1	47.90	48.30	0	5,732	0.00%
2019/07/26	2	48.83	2	48.55	48.70	0	5,685	0.00%
2019/07/25	1	48.80	2	48.73	48.75	-1	5,664	-0.02%
2019/07/24	0	0.00	8	49.25	48.90	-8	5,604	-0.14%
2019/07/23	9	49.07	5	49.01	49.00	4	5,588	0.07%
2019/07/22	0	0.00	1	48.35	48.35	-1	5,537	-0.02%
2019/07/19	14	48.51	7	48.04	48.20	7	5,577	0.13%
2019/07/18	5	48.44	6	48.60	48.05	-1	5,493	-0.02%
2019/07/17	10	48.66	4	48.73	48.90	6	5,448	0.11%
2019/07/16	7	49.67	7	48.99	48.80	0	5,380	0.00%
2019/07/15	2	50.10	6	50.63	49.90	-4	5,272	-0.08%
2019/07/12	19	53.43	5	53.42	53.50	14	5,095	0.27%
2019/07/11	9	52.93	7	52.90	52.80	2	5,063	0.04%
2019/07/10	3	53.13	3	52.83	52.50	0	5,002	0.00%
2019/07/09	17	52.89	12	53.06	52.30	5	4,972	0.10%
2019/07/08	0	0.00	1	55.50	54.80	-1	4,894	-0.02%
2019/07/05	1	54.30	0	0.00	54.70	1	4,867	0.02%
2019/07/04	12	55.32	11.2	55.20	54.60	0.8	4,792	0.02%
2019/07/03	3	54.27	5	54.14	54.40	-2	4,751	-0.04%
2019/07/02	6	53.37	6	53.77	54.20	0	4,750	0.00%
2019/07/01	9	54.07	2	54.15	53.80	7	4,823	0.15%
2019/06/28	3	52.17	2	53.00	53.20	1	4,739	0.02%
2019/06/27	22	53.44	30	53.09	53.40	-8	4,581	-0.17%
2019/06/26	6	49.28	12	49.54	50.00	-6	4,170	-0.14%
2019/06/25	6	48.00	14	48.14	47.75	-8	3,984	-0.20%
2019/06/24	2	47.00	21	46.40	46.90	-19	3,885	-0.49%
2019/06/21	28	47.51	3	47.18	46.40	25	3,819	0.65%
2019/06/20	7	47.82	3	47.88	47.50	4	3,768	0.11%
2019/06/19	6	48.33	7	48.39	48.50	-1	3,870	-0.03%
2019/06/18	7	46.12	10	46.34	47.05	-3	4,005	-0.07%
2019/06/17	2	45.45	2	45.45	44.80	0	3,948	0.00%
2019/06/14	1	44.75	1	45.05	45.25	0	4,037	0.00%
2019/06/13	4	44.86	4	45.13	44.55	0	4,114	0.00%
2019/06/12	1	44.70	1	44.30	44.45	0	4,140	0.00%
2019/06/11	4	44.71	1	44.50	44.45	3	4,158	0.07%
2019/06/10	4	45.28	1	45.45	45.20	3	4,144	0.07%
2019/06/05	2	45.05	1	44.95	44.85	1	4,237	0.02%
2019/06/04	3	45.07	2	44.90	44.90	1	4,282	0.02%
2019/06/03	1	45.00	0	0.00	44.90	1	4,364	0.02%
2019/05/31	0	0.00	2	45.58	45.75	-2	4,431	-0.05%
2019/05/30	5	44.76	2	44.60	44.60	3	4,523	0.07%
2019/05/29	4	44.73	1	44.30	44.40	3	4,598	0.07%
2019/05/28	4	45.85	5	46.01	45.35	-1	4,723	-0.02%
2019/05/27	2	45.25	3	45.27	45.35	-1	5,070	-0.02%
2019/05/24	2	43.75	0	0.00	44.50	2	5,182	0.04%
2019/05/23	0	0.00	1	44.00	43.90	-1	5,306	-0.02%
2019/05/22	2	45.20	0	0.00	44.90	2	5,607	0.04%
2019/05/21	1	45.20	1	44.85	45.00	0	5,911	0.00%
2019/05/20	1	44.30	13	44.95	44.75	-12	5,978	-0.20%
2019/05/17	3	45.38	2	45.38	44.90	1	6,113	0.02%
2019/05/16	6	45.93	4	45.76	44.95	2	6,412	0.03%
2019/05/15	4	47.68	2	47.80	46.80	2	6,446	0.03%
2019/05/14	3	46.35	3	46.80	47.90	0	6,556	0.00%
2019/05/13	1	47.15	1	46.95	46.50	0	6,653	0.00%
2019/05/09	4	47.05	0	0.00	47.20	4	6,687	0.06%
2019/05/08	5	48.55	1	48.50	48.55	4	6,683	0.06%
2019/05/07	4	48.73	3	48.75	49.00	1	6,734	0.01%
2019/05/02	1	49.85	1	50.20	50.10	0	6,924	0.00%
2019/04/30	3	49.72	2	49.55	49.65	1	6,962	0.01%
2019/04/29	1	49.65	2	49.95	49.60	-1	6,982	-0.01%
2019/04/26	2	50.95	1	50.90	50.80	1	6,989	0.01%
2019/04/25	6	51.88	1	51.60	51.30	5	7,103	0.07%
2019/04/24	0	0.00	1	52.80	52.80	-1	7,086	-0.01%
2019/04/23	1	51.10	1	51.60	51.20	0	7,089	0.00%
2019/04/19	1	51.40	0	0.00	51.50	1	7,234	0.01%
2019/04/18	1	51.30	0	0.00	51.20	1	7,282	0.01%
2019/04/17	4	52.98	4	52.33	52.40	0	7,451	0.00%
2019/04/12	5.2	50.09	0	0.00	49.90	5.2	7,649	0.07%
2019/04/11	1	51.00	0	0.00	50.80	1	7,721	0.01%
2019/04/10	1	51.50	0	0.00	51.00	1	7,800	0.01%
2019/04/09	0.2	52.10	7	52.00	52.30	-6.8	7,968	-0.09%
2019/04/08	2	52.20	0	0.00	51.40	2	8,215	0.02%
2019/04/03	1	51.79	2	51.65	51.20	-1	8,665	-0.01%
2019/04/01	1	49.85	1	49.50	49.30	0	9,380	0.00%
2019/03/29	1	49.35	1	49.15	49.10	0	9,440	0.00%
2019/03/26	1	49.30	2	49.40	49.30	-1	9,742	-0.01%
2019/03/25	1	49.20	0	0.00	49.15	1	9,760	0.01%
2019/03/22	3	50.60	2	50.40	50.50	1	9,734	0.01%
2019/03/21	3	49.05	7	50.07	50.50	-4	9,659	-0.04%
2019/03/20	1	48.20	6	48.10	48.00	-5	9,503	-0.05%
2019/03/19	3	48.12	4	47.98	48.00	-1	9,530	-0.01%
2019/03/18	4	46.86	3	46.77	47.40	1	9,614	0.01%
2019/03/15	1	45.65	3	45.95	45.65	-2	9,592	-0.02%
2019/03/13	1	46.35	0	0.00	46.25	1	9,640	0.01%
2019/03/12	4	46.90	2	46.55	46.65	2	9,668	0.02%
2019/03/11	0	0.00	2	46.45	46.65	-2	9,782	-0.02%
2019/03/08	0	0.00	2	46.35	46.35	-2	9,850	-0.02%
2019/03/07	4	48.04	0	0.00	46.70	4	9,953	0.04%
2019/03/06	4	48.29	3	48.38	47.75	1	10,031	0.01%
2019/03/04	2	48.68	3	48.65	48.90	-1	10,064	-0.01%
2019/02/27	3	48.35	3	47.30	47.90	0	10,060	0.00%
2019/02/26	3	47.50	5	47.73	47.70	-2	9,914	-0.02%
2019/02/25	5	45.91	2	45.98	46.10	3	9,622	0.03%
2019/02/22	2	45.68	4	45.60	45.60	-2	9,614	-0.02%
2019/02/21	6	46.88	8	46.63	45.50	-2	9,562	-0.02%
2019/02/20	6	45.20	6	45.56	46.00	0	9,284	0.00%
2019/02/18	5	44.64	5	44.59	44.65	0	9,236	0.00%
2019/02/15	6	44.03	11	43.91	44.00	-5	9,092	-0.05%
2019/02/14	0	0.00	2	42.90	42.95	-2	8,790	-0.02%
2019/02/13	2	42.05	9	42.51	42.90	-7	8,705	-0.08%
2019/02/12	5	41.70	6	41.66	41.70	-1	8,571	-0.01%
2019/02/11	1	40.60	3	40.67	40.75	-2	8,450	-0.02%
2019/01/30	0	0.00	2	40.18	40.15	-2	8,432	-0.02%
2019/01/28	1	40.30	1	40.25	40.30	0	8,391	0.00%
2019/01/25	2	40.23	1	40.00	40.00	1	8,403	0.01%
2019/01/24	13	40.53	4	40.69	39.95	9	8,410	0.11%
2019/01/23	4	39.86	4	40.56	40.80	0	8,328	0.00%
2019/01/21	1	40.25	9	40.46	40.40	-8	8,351	-0.10%
2019/01/18	6	39.98	1	40.20	39.80	5	8,403	0.06%
2019/01/17	3	40.03	4	40.09	39.85	-1	8,447	-0.01%
2019/01/16	2	40.08	23	39.99	39.70	-21	8,393	-0.25%
2019/01/15	1	39.20	1	39.45	39.80	0	8,382	0.00%
2019/01/14	2	39.28	1	38.90	38.90	1	8,399	0.01%
2019/01/11	4	39.88	4	39.53	39.50	0	8,398	0.00%
2019/01/10	0	0.00	2	40.15	40.15	-2	8,360	-0.02%
2019/01/09	10	40.16	9	39.97	39.80	1	8,352	0.01%
2019/01/08	3	41.18	4	41.23	40.85	-1	8,174	-0.01%
2019/01/07	9	40.01	15	40.74	41.15	-6	8,064	-0.07%
2019/01/04	6	38.42	3	38.97	39.20	3	7,973	0.04%
2019/01/03	25	39.00	0	0.00	38.65	25	7,928	0.32%
2019/01/02	6	39.73	2	39.70	39.40	4	7,860	0.05%
2018/12/28	6	40.00	2	40.03	40.20	4	7,801	0.05%
2018/12/27	8	41.98	3	42.02	40.45	5	7,688	0.07%
2018/12/26	13	43.25	5	41.32	41.30	8	7,361	0.11%
2018/12/25	4	43.82	10	44.00	44.90	-6	6,817	-0.09%
2018/12/24	9.1	42.63	17	41.88	43.55	-7.9	6,266	-0.13%
2018/12/22	8	39.81	9	39.94	39.70	-1	5,869	-0.02%
2018/12/21	9	38.89	14	39.18	38.75	-5	5,801	-0.09%
2018/12/20	2	37.70	1	38.00	37.55	1	5,515	0.02%
2018/12/19	0	0.00	4	38.40	38.10	-4	5,469	-0.07%
2018/12/18	5	37.40	1	38.05	37.85	4	5,439	0.07%
2018/12/17	1	37.80	0	0.00	37.75	1	5,397	0.02%
2018/12/14	1	38.05	0	0.00	38.15	1	5,426	0.02%
2018/12/13	3	38.83	0	0.00	38.70	3	5,354	0.06%
2018/12/12	3	39.17	1	39.15	39.05	2	5,307	0.04%
2018/12/11	5	39.25	0	0.00	39.00	5	5,259	0.10%
2018/12/10	3	40.22	5	40.44	40.80	-2	5,168	-0.04%
2018/12/07	0	0.00	2	40.10	40.05	-2	5,145	-0.04%
2018/12/06	6	39.70	60	39.30	39.20	-54	5,147	-1.05%
2018/12/05	2	40.90	0	0.00	40.95	2	5,118	0.04%
2018/12/04	60	40.60	11	41.68	41.70	49	5,152	0.95%
2018/12/03	1	40.95	2	40.45	41.10	-1	5,077	-0.02%
2018/11/30	1	38.75	120	38.47	38.85	-119	4,964	-2.40%	大賣/鉅額交易
2018/11/29	65	39.76	1	39.50	38.60	64	4,884	1.31%
2018/11/28	60	38.79	2	38.58	39.40	58	4,733	1.23%
2018/11/27	1	37.30	0	0.00	37.15	1	4,594	0.02%
2018/11/22	9	38.23	10	38.17	38.00	-1	4,684	-0.02%
2018/11/21	3	37.12	1	37.15	37.05	2	4,700	0.04%
2018/11/20	4	38.24	3	38.17	38.25	1	4,633	0.02%
2018/11/19	1	38.65	2	39.05	39.20	-1	4,569	-0.02%
2018/11/16	8	37.66	3	37.92	38.50	5	4,576	0.11%
2018/11/15	1	38.00	0	0.00	38.30	1	4,481	0.02%
2018/11/14	2	40.65	2	41.03	40.20	0	4,495	0.00%
2018/11/13	1	40.25	0	0.00	40.40	1	4,610	0.02%
2018/11/12	2	41.53	1	41.85	41.45	1	4,841	0.02%
2018/11/09	1	41.55	1	41.20	41.55	0	4,917	0.00%
2018/11/07	1	42.10	6	41.98	42.00	-5	5,234	-0.10%
2018/11/06	0	0.00	5	41.28	41.05	-5	5,294	-0.09%
2018/11/05	1	41.35	3	41.37	41.50	-2	5,310	-0.04%
2018/11/02	1	42.25	1	43.40	42.05	0	5,347	0.00%
2018/11/01	3	42.10	5	41.98	42.50	-2	5,348	-0.04%
2018/10/31	11	40.30	11	40.63	40.45	0	5,354	0.00%
2018/10/30	6	38.98	1	38.50	39.00	5	5,361	0.09%
2018/10/29	1	40.05	6	40.08	39.90	-5	5,366	-0.09%
2018/10/26	3	39.70	4	39.90	40.20	-1	5,447	-0.02%
2018/10/25	3	37.62	4	38.66	39.00	-1	5,461	-0.02%
2018/10/24	2	38.35	4	38.35	38.45	-2	5,452	-0.04%
2018/10/23	2	39.35	1	39.30	39.10	1	5,492	0.02%
2018/10/22	4	39.65	0	0.00	39.45	4	5,610	0.07%
2018/10/19	2	40.30	2	39.65	40.20	0	5,771	0.00%
2018/10/18	1	40.60	0	0.00	40.65	1	6,136	0.02%
2018/10/17	2	42.13	2	42.13	40.65	0	6,369	0.00%
2018/10/16	1	42.15	0	0.00	41.70	1	6,429	0.02%
2018/10/15	1	41.80	0	0.00	41.75	1	6,534	0.02%
2018/10/12	0	0.00	1	41.90	42.50	-1	6,653	-0.02%
2018/10/11	2	42.03	0	0.00	41.70	2	6,817	0.03%
2018/10/09	1	46.00	0	0.00	46.30	1	6,766	0.01%
2018/10/08	0	0.00	1	46.95	47.60	-1	6,735	-0.01%
2018/10/05	2	45.88	1	47.50	46.15	1	6,728	0.01%
2018/09/28	1	47.85	0	0.00	48.20	1	6,966	0.01%
2018/09/21	1	48.45	1	49.05	48.60	0	7,166	0.00%
2018/09/20	1	48.85	0	0.00	48.60	1	7,211	0.01%
2018/09/18	11	50.95	0	0.00	50.00	11	7,229	0.15%
2018/09/14	0	0.00	2	51.80	51.90	-2	7,293	-0.03%
2018/09/13	1	48.50	0	0.00	48.60	1	7,376	0.01%
2018/09/12	0	0.00	1	49.20	49.20	-1	7,430	-0.01%
2018/09/11	5	49.00	5	49.50	50.10	0	7,486	0.00%
2018/09/10	0	0.00	10	48.50	48.95	-10	7,595	-0.13%
2018/09/05	10	52.50	0	0.00	52.30	10	7,654	0.13%
2018/09/03	0	0.00	2	52.95	52.00	-2	7,880	-0.03%
2018/08/30	4	52.20	0	0.00	51.30	4	8,074	0.05%
2018/08/29	0.1	53.00	0	0.00	53.00	0.1	8,043	0.00%
2018/08/28	0	0.00	1	54.30	53.70	-1	8,093	-0.01%
2018/08/27	1	52.30	2	52.45	52.80	-1	8,079	-0.01%
2018/08/24	0	0.00	1	51.50	51.50	-1	8,111	-0.01%
2018/08/23	1	51.10	1	50.90	51.90	0	8,243	0.00%
2018/08/22	6	51.45	4	51.78	51.30	2	8,319	0.02%
2018/08/21	12	51.05	16	51.92	52.00	-4	8,311	-0.05%
2018/08/20	1	49.00	0	0.00	49.00	1	8,274	0.01%
2018/08/17	10	50.62	24	51.24	50.30	-14	8,296	-0.17%
2018/08/16	1	53.20	0	0.00	53.20	1	8,213	0.01%
2018/08/15	13	55.49	9	55.26	54.40	4	8,285	0.05%
2018/08/14	0	0.00	3	56.30	56.40	-3	8,167	-0.04%
2018/08/13	1	53.70	1	56.00	54.80	0	8,390	0.00%
2018/08/08	5	58.30	8	57.89	57.40	-3	9,330	-0.03%
2018/08/07	5	57.44	0	0.00	57.60	5	9,430	0.05%
2018/08/03	5	59.06	0	0.00	58.90	5	9,636	0.05%
2018/08/02	5	60.18	0	0.00	58.80	5	9,871	0.05%
2018/08/01	1	61.60	0	0.00	61.40	1	9,899	0.01%
2018/07/31	2	60.80	0	0.00	61.40	2	9,873	0.02%
2018/07/30	2	61.80	0	0.00	60.30	2	9,961	0.02%
2018/07/27	1	63.70	0	0.00	62.70	1	9,989	0.01%
2018/07/26	20	64.55	0	0.00	63.40	20	9,945	0.20%
2018/07/25	19	66.02	15	66.05	66.30	4	9,752	0.04%
2018/07/24	1	58.50	7	61.16	62.40	-6	9,346	-0.06%
2018/07/23	1	59.00	2	58.25	57.70	-1	9,108	-0.01%
2018/07/20	5	59.36	0	0.00	58.00	5	9,078	0.06%
2018/07/19	5	62.14	4	61.70	61.10	1	8,995	0.01%
2018/07/18	1	62.90	7	62.13	62.80	-6	8,980	-0.07%
2018/07/13	1	59.20	1	59.00	59.20	0	9,048	0.00%
2018/07/12	6	58.47	0	0.00	58.20	6	9,086	0.07%
2018/07/11	1	63.10	1	62.70	62.60	0	9,133	0.00%
2018/07/10	2	62.85	1	62.80	62.70	1	9,174	0.01%
2018/07/09	1	62.00	3	62.67	61.60	-2	9,201	-0.02%
2018/07/06	2	64.00	4	65.20	64.20	-2	9,259	-0.02%
2018/07/05	6	64.53	3	65.90	63.70	3	9,486	0.03%
2018/07/04	4	67.03	5	67.46	67.70	-1	9,449	-0.01%
2018/07/03	1	65.70	0	0.00	65.00	1	9,552	0.01%
2018/07/02	6	66.62	0	0.00	66.30	6	9,586	0.06%
2018/06/28	8	67.03	2	66.40	65.30	6	9,593	0.06%
2018/06/27	0	0.00	3	68.50	68.20	-3	9,591	-0.03%
2018/06/26	3	67.03	4	67.35	68.00	-1	9,593	-0.01%
2018/06/25	6	66.93	0	0.00	67.90	6	9,618	0.06%
2018/06/22	25	67.83	12	68.24	67.50	13	9,587	0.14%
2018/06/21	1	72.00	0	0.00	71.60	1	9,489	0.01%
2018/06/20	3	74.07	0	0.00	73.60	3	9,533	0.03%
2018/06/19	2	74.50	2.4	76.05	76.50	-0.4	9,505	0.00%
2018/06/14	0	0.00	1	76.30	75.10	-1	9,317	-0.01%
2018/06/12	0	0.00	1	77.10	77.20	-1	9,510	-0.01%
2018/06/11	3	77.30	0	0.00	77.50	3	9,498	0.03%
2018/06/08	4	75.53	2	75.30	74.50	2	9,390	0.02%
2018/06/07	1	74.70	3	75.43	74.30	-2	9,394	-0.02%
2018/06/06	1.1	76.50	0	0.00	76.40	1.1	9,451	0.01%
2018/06/04	0	0.00	1	81.00	78.80	-1	9,714	-0.01%
2018/06/01	2	80.05	0	0.00	79.90	2	9,873	0.02%
2018/05/31	7	80.46	6	81.08	79.10	1	9,878	0.01%
2018/05/30	3	78.77	2	78.85	78.60	1	9,870	0.01%
2018/05/29	5	81.06	1	81.80	80.80	4	9,810	0.04%
2018/05/28	0	0.00	2	82.65	82.20	-2	9,801	-0.02%
2018/05/25	6	84.33	1	84.70	83.50	5	9,755	0.05%
2018/05/24	3	85.87	1	86.40	86.40	2	9,690	0.02%
2018/05/23	1	88.60	0	0.00	87.50	1	9,635	0.01%
2018/05/22	26	86.72	45	87.68	88.80	-19	9,591	-0.20%
2018/05/21	43	87.29	21	88.83	86.30	22	9,635	0.23%
2018/05/18	9	84.72	9	83.54	85.20	0	9,483	0.00%
2018/05/17	1	78.00	0	0.00	80.60	1	9,237	0.01%
2018/05/16	7	81.17	6	81.37	75.60	1	9,016	0.01%
2018/05/15	0	0.00	1	79.10	79.10	-1	8,824	-0.01%
2018/05/14	1	75.80	1	78.10	77.50	0	8,869	0.00%
2018/05/11	1	74.20	22	75.40	75.90	-21	8,772	-0.24%
2018/05/10	8	75.09	9	75.04	76.00	-1	8,738	-0.01%
2018/05/09	3	72.23	6	71.67	71.90	-3	8,561	-0.04%
2018/05/08	2	70.10	8	70.65	69.60	-6	8,500	-0.07%
2018/05/07	4	70.95	17	70.96	71.60	-13	8,561	-0.15%
2018/05/04	0	0.00	4	67.65	69.30	-4	8,656	-0.05%
2018/05/03	2	66.40	4	66.90	66.30	-2	8,631	-0.02%
2018/04/30	0	0.00	2	65.40	65.40	-2	9,013	-0.02%
2018/04/27	1	63.90	0	0.00	63.90	1	9,098	0.01%
2018/04/26	2	63.90	2	63.90	63.50	0	9,209	0.00%
2018/04/25	1	64.90	1	64.50	64.50	0	9,162	0.00%
2018/04/24	1	64.60	1	65.70	65.90	0	9,217	0.00%
2018/04/23	1	64.30	1	65.00	65.40	0	9,242	0.00%
2018/04/20	2	64.90	1	64.80	64.50	1	9,316	0.01%
2018/04/19	0	0.00	1	67.00	67.10	-1	9,236	-0.01%
2018/04/18	2	66.95	1	67.30	67.00	1	9,337	0.01%
2018/04/17	2	66.00	0	0.00	65.80	2	9,534	0.02%
2018/04/16	4	67.83	0	0.00	66.70	4	9,561	0.04%
2018/04/13	4	70.58	2	69.85	69.50	2	9,646	0.02%
2018/04/12	7	71.90	1	74.00	71.20	6	9,783	0.06%
2018/04/11	8	70.78	17	71.97	73.20	-9	9,756	-0.09%
2018/04/10	7	69.09	3	68.43	67.80	4	9,676	0.04%
2018/04/09	0	0.00	5	71.32	70.00	-5	9,651	-0.05%
2018/04/03	3	68.40	2	68.70	68.50	1	9,496	0.01%
2018/04/02	4	68.95	4	68.53	67.70	0	9,481	0.00%
2018/03/31	1	67.00	1	66.80	66.80	0	9,370	0.00%
2018/03/30	7	67.67	4	67.55	66.10	3	9,371	0.03%
2018/03/29	0	0.00	1	67.90	67.90	-1	9,346	-0.01%
2018/03/28	16	67.83	5	66.92	66.80	11	9,330	0.12%
2018/03/27	3	67.87	13	68.39	67.60	-10	9,274	-0.11%
2018/03/26	4	66.68	3	67.30	67.30	1	9,309	0.01%
2018/03/23	21	67.10	4	66.68	66.60	17	9,455	0.18%
2018/03/22	7	67.11	5	66.00	66.00	2	9,397	0.02%
2018/03/21	5	67.10	6	66.77	66.70	-1	9,471	-0.01%
2018/03/20	1	67.30	1	67.20	67.20	0	9,688	0.00%
2018/03/19	3	67.47	2	66.90	66.90	1	9,804	0.01%
2018/03/16	17	66.95	3	69.10	69.10	14	9,671	0.14%
2018/03/15	1	67.80	6	67.30	67.70	-5	9,560	-0.05%
2018/03/14	5	66.86	7	66.60	66.30	-2	9,556	-0.02%
2018/03/13	7	67.46	5	66.00	66.30	2	9,590	0.02%
2018/03/12	15	67.20	1	66.60	66.60	14	9,519	0.15%
2018/03/09	4	70.23	4	69.70	69.40	0	9,414	0.00%
2018/03/08	7	74.26	9	74.42	72.40	-2	9,334	-0.02%
2018/03/07	8	70.39	8	72.66	72.70	0	8,991	0.00%
2018/03/06	1	69.30	4	68.95	69.30	-3	8,905	-0.03%
2018/03/05	3	69.13	1	70.50	69.90	2	8,961	0.02%
2018/03/02	2	68.85	0	0.00	68.10	2	8,984	0.02%
2018/03/01	3	68.23	1	69.80	70.80	2	9,006	0.02%
2018/02/27	2	70.70	7	71.59	70.30	-5	8,924	-0.06%
2018/02/26	6	72.58	1	72.70	72.60	5	8,835	0.06%
2018/02/23	5	74.22	27	73.58	72.10	-22	8,758	-0.25%
2018/02/22	3	72.47	14	73.44	72.50	-11	8,743	-0.13%
2018/02/21	14	74.10	5	72.08	74.10	9	8,709	0.10%
2018/02/12	7	67.96	6	68.47	67.40	1	8,591	0.01%
2018/02/09	16	67.54	6	67.80	66.30	10	8,509	0.12%
2018/02/08	3	66.37	5	67.24	67.00	-2	8,355	-0.02%
2018/02/07	8	67.43	2	68.00	66.00	6	8,327	0.07%
2018/02/06	12	64.46	11	64.19	64.70	1	8,225	0.01%
2018/02/05	2	69.60	2	69.00	69.00	0	8,162	0.00%
2018/02/02	5	72.78	8	73.59	74.40	-3	8,218	-0.04%
2018/02/01	2	73.10	1	74.70	71.70	1	8,375	0.01%
2018/01/31	2	73.00	1	73.00	72.70	1	8,392	0.01%
2018/01/30	1	74.00	7	73.73	74.20	-6	8,342	-0.07%
2018/01/29	18	74.42	23	73.37	75.00	-5	8,311	-0.06%
2018/01/26	9	71.31	4	71.33	70.40	5	8,146	0.06%
2018/01/25	5	72.34	2	72.50	72.80	3	8,089	0.04%
2018/01/24	41	72.22	30	71.21	70.30	11	8,017	0.14%
2018/01/23	3	68.30	3	67.43	67.00	0	7,896	0.00%
2018/01/22	2	67.45	10	66.12	67.30	-8	7,883	-0.10%
2018/01/18	3	65.83	4	65.28	64.20	-1	7,966	-0.01%
2018/01/17	10	64.37	11	63.65	65.20	-1	8,030	-0.01%
2018/01/16	3	64.80	1	63.80	63.00	2	8,226	0.02%
2018/01/12	8	65.86	2	68.90	65.60	6	8,190	0.07%
2018/01/11	9	66.78	10	65.71	68.00	-1	8,023	-0.01%
2018/01/10	6	61.33	5	63.50	61.90	1	7,768	0.01%
2018/01/09	0	0.00	4	62.13	61.50	-4	7,634	-0.05%
2018/01/08	3	60.50	1	59.80	61.00	2	7,466	0.03%
2018/01/05	1	58.40	2	58.10	58.20	-1	7,233	-0.01%
2018/01/04	8	57.65	3	57.53	59.20	5	7,106	0.07%
2018/01/03	1	54.70	4	54.30	55.30	-3	6,888	-0.04%
2018/01/02	1	52.90	0	0.00	52.80	1	6,782	0.01%