技嘉 (2376)-康和-台中券商分點個股進出

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
330.0
漲跌
▲6.0
漲幅
+1.85%
成交量
10,170張
產業
上市電腦週邊類股
1790人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	2.2	325.50	3.4	327.01	330.00	-1.2	16,352	-0.01%
2024/05/27	4	322.37	1	321.50	324.00	3	16,522	0.02%
2024/05/24	6	318.67	11.1	317.59	319.00	-5.1	16,697	-0.03%
2024/05/23	20	324.99	20	318.88	317.00	0	16,910	0.00%
2024/05/22	3	329.33	18.5	330.51	328.50	-15.5	17,111	-0.09%
2024/05/21	10	329.70	8.1	329.52	330.00	1.9	17,541	0.01%
2024/05/20	12	327.71	15.1	327.92	325.00	-3.1	17,657	-0.02%
2024/05/17	15	322.27	11.3	321.44	322.50	3.7	17,899	0.02%
2024/05/16	6	314.67	7.5	315.20	314.50	-1.5	17,937	-0.01%
2024/05/15	23.2	313.41	18.1	313.75	311.00	5.2	18,425	0.03%
2024/05/14	12	317.13	4	317.87	320.00	8	18,814	0.04%
2024/05/13	8	310.25	3.1	313.98	313.00	4.9	19,032	0.03%
2024/05/10	8	309.56	7	306.79	307.00	1	19,496	0.01%
2024/05/09	9	311.89	8	311.88	310.00	1	19,704	0.01%
2024/05/08	32.2	312.78	37	313.97	311.50	-4.8	19,933	-0.02%
2024/05/07	28	297.59	37.1	303.52	312.00	-9.1	20,004	-0.05%
2024/05/06	3	293.83	5	291.10	292.00	-2	19,941	-0.01%
2024/05/03	3.1	287.76	0	0.00	286.00	3.1	20,066	0.02%
2024/05/02	18.1	289.39	14.1	289.64	288.50	4	20,359	0.02%
2024/04/30	1	299.00	2	299.50	299.00	-1	20,433	0.00%
2024/04/29	1	300.00	3	300.67	301.00	-2	20,774	-0.01%
2024/04/26	3	298.00	4	299.13	295.50	-1	21,500	0.00%
2024/04/25	2	292.00	1	291.02	290.50	1	21,841	0.00%
2024/04/24	7	297.79	5	299.40	299.50	2	21,890	0.01%
2024/04/23	21.1	282.27	4	283.50	281.00	17.1	21,915	0.08%
2024/04/22	4	283.76	3.1	282.87	282.50	0.9	21,890	0.00%
2024/04/19	4.1	292.90	3	293.33	292.50	1.1	21,857	0.00%
2024/04/18	1	303.00	1	306.50	302.00	0	21,884	0.00%
2024/04/17	2	304.25	2.1	303.29	308.00	-0.1	22,149	0.00%
2024/04/16	2	301.52	8.2	299.87	302.00	-6.2	22,111	-0.03%
2024/04/15	10.3	305.14	2.1	306.57	302.00	8.2	22,218	0.04%
2024/04/12	4.3	321.56	2	321.76	318.00	2.3	22,071	0.01%
2024/04/11	1	322.00	5	321.20	320.50	-4	22,015	-0.02%
2024/04/10	31.1	340.04	26	327.51	320.00	5.1	21,964	0.02%
2024/04/09	21	337.55	14	341.04	335.00	7	21,664	0.03%
2024/04/08	15	335.43	26.1	328.39	340.00	-11.1	21,721	-0.05%
2024/04/03	0	315.50	3.3	313.48	317.50	-3.3	21,494	-0.02%
2024/04/02	1.1	315.64	4.3	316.32	317.00	-3.2	21,370	-0.01%
2024/04/01	3	317.83	6.1	317.60	318.50	-3.1	21,222	-0.01%
2024/03/29	10.3	318.24	13	320.03	316.00	-2.7	21,146	-0.01%
2024/03/28	10	309.85	3	310.83	313.00	7	20,885	0.03%
2024/03/27	3	306.87	2	307.25	310.00	1	20,888	0.00%
2024/03/26	5.6	306.85	4	306.13	304.50	1.6	20,952	0.01%
2024/03/25	6.5	307.12	9	306.39	306.00	-2.5	20,978	-0.01%
2024/03/22	30.4	301.89	15	300.07	303.00	15.4	21,011	0.07%
2024/03/21	11.8	292.73	1	291.00	291.00	10.8	20,568	0.05%
2024/03/20	2.3	304.14	0	0.00	295.00	2.3	20,540	0.01%
2024/03/19	5.1	308.56	4	307.38	305.00	1.1	20,591	0.01%
2024/03/18	2.2	309.73	1	305.00	310.50	1.2	20,605	0.01%
2024/03/15	22.1	311.98	16.4	316.00	313.00	5.7	20,670	0.03%
2024/03/14	16.1	319.25	18	321.81	317.50	-1.9	20,584	-0.01%
2024/03/13	25.7	332.25	18	332.56	328.00	7.7	20,968	0.04%
2024/03/12	4	361.00	1	361.50	355.00	3	20,947	0.01%
2024/03/11	7	365.36	5	367.70	360.00	2	21,071	0.01%
2024/03/08	7.2	366.06	4	364.88	358.00	3.2	20,879	0.02%
2024/03/07	4	361.75	10	364.30	359.00	-6	20,680	-0.03%
2024/03/06	15	366.00	18	363.61	362.50	-3	20,673	-0.01%
2024/03/05	18	361.75	10	360.20	361.50	8	20,875	0.04%
2024/03/04	31	363.47	37.3	362.58	354.50	-6.3	20,978	-0.03%
2024/03/01	18	355.28	29.4	356.07	361.00	-11.4	20,553	-0.06%
2024/02/29	15.2	341.35	5	343.60	345.00	10.2	20,268	0.05%
2024/02/27	12	334.33	10	335.15	334.00	2	20,072	0.01%
2024/02/26	17.1	333.45	15	335.77	335.00	2.1	20,034	0.01%
2024/02/23	5.1	351.62	0.1	355.00	342.50	5	20,105	0.02%
2024/02/22	9.2	351.88	5	360.60	347.00	4.2	20,284	0.02%
2024/02/21	5	346.90	8	348.00	347.50	-3	19,874	-0.02%
2024/02/20	2.1	352.30	10	356.85	357.00	-7.9	19,790	-0.04%
2024/02/19	2	369.00	4	371.50	366.50	-2	19,592	-0.01%
2024/02/16	21	384.57	12	386.42	381.00	9	19,637	0.05%
2024/02/15	15.1	365.45	29.1	367.77	370.50	-14.1	19,260	-0.07%
2024/02/05	10	340.00	17.2	339.02	337.00	-7.2	18,948	-0.04%
2024/02/02	12	332.75	11.3	331.08	333.00	0.7	18,947	0.00%
2024/02/01	15.1	307.06	9	306.28	313.50	6.1	18,987	0.03%
2024/01/31	15.1	311.65	19.1	311.33	309.00	-4	19,098	-0.02%
2024/01/30	13	303.46	16	306.22	305.00	-3	19,085	-0.02%
2024/01/29	11	288.91	12.3	292.00	295.00	-1.3	19,111	-0.01%
2024/01/26	4	285.38	2.1	286.12	284.00	1.9	19,311	0.01%
2024/01/25	4.1	293.90	14.2	296.42	292.00	-10.1	19,532	-0.05%
2024/01/24	9	294.61	5	294.00	293.50	4	19,400	0.02%
2024/01/23	3.8	293.41	5.1	294.08	291.00	-1.2	19,559	-0.01%
2024/01/22	19	294.63	25.2	290.26	297.50	-6.2	19,345	-0.03%
2024/01/19	5	269.60	18.5	265.78	270.50	-13.5	18,793	-0.07%
2024/01/18	6	253.08	4.2	254.49	256.00	1.9	18,715	0.01%
2024/01/17	4	259.63	1	258.00	257.00	3	18,829	0.02%
2024/01/15	5	261.30	2	263.75	260.50	3	19,056	0.02%
2024/01/12	6	261.92	16	262.88	262.00	-10	19,319	-0.05%
2024/01/11	10.2	259.85	9.5	259.45	263.00	0.7	19,423	0.00%
2024/01/10	3	249.00	2	248.00	247.50	1	19,718	0.01%
2024/01/09	4.1	252.85	5	252.40	252.00	-0.9	19,960	0.00%
2024/01/08	1	246.00	3	244.83	241.50	-2	19,988	-0.01%
2024/01/05	6	245.42	4	243.00	243.00	2	20,430	0.01%
2024/01/04	2	248.75	2	247.75	247.00	0	20,781	0.00%
2024/01/03	5.6	248.41	3	250.17	247.50	2.6	21,367	0.01%
2024/01/02	18.2	253.00	13	254.46	255.00	5.2	21,383	0.02%
2023/12/29	7	266.43	10	266.90	266.00	-3	21,203	-0.01%
2023/12/28	1	266.48	9	266.22	265.50	-8	21,225	-0.04%
2023/12/27	2.3	263.83	0	0.00	264.00	2.3	21,380	0.01%
2023/12/26	0	0.00	1	262.50	264.00	-1	21,804	0.00%
2023/12/22	7	264.29	2	263.00	259.00	5	22,547	0.02%
2023/12/21	8	259.38	8	262.19	262.00	0	22,777	0.00%
2023/12/20	12	262.79	13.4	262.35	261.50	-1.4	23,024	-0.01%
2023/12/19	4.1	256.90	11	258.23	260.00	-6.9	23,341	-0.03%
2023/12/18	11	257.95	3	258.00	255.50	8	23,623	0.03%
2023/12/15	6	256.50	12	257.25	254.00	-6	24,052	-0.02%
2023/12/14	38.1	257.42	52.1	257.71	257.50	-14	24,102	-0.06%
2023/12/13	23.1	252.71	7	253.71	250.00	16.1	24,239	0.07%
2023/12/12	20	252.40	18	253.33	250.50	2	24,357	0.01%
2023/12/11	13	254.42	10	255.65	251.50	3	24,544	0.01%
2023/12/08	43	263.74	57	266.60	258.50	-14	24,567	-0.06%
2023/12/07	39	254.69	40	254.11	259.50	-1	24,442	0.00%
2023/12/06	9.1	241.81	15	241.13	243.50	-5.9	24,601	-0.02%
2023/12/05	20	230.40	10	231.20	228.50	10	24,768	0.04%
2023/12/04	16.1	243.13	9.1	241.44	236.00	7	25,017	0.03%
2023/12/01	12	246.13	11	246.55	246.00	1	25,087	0.00%
2023/11/30	5	247.00	9.1	248.58	250.00	-4.1	25,309	-0.02%
2023/11/29	10	244.58	14.2	243.46	243.50	-4.2	25,290	-0.02%
2023/11/28	2	235.25	2	233.75	235.00	0	25,443	0.00%
2023/11/27	7	230.14	9	231.44	230.00	-2	26,463	-0.01%
2023/11/24	4	234.50	5	234.60	232.00	-1	26,978	0.00%
2023/11/22	12.1	235.25	7.7	235.98	233.50	4.4	27,809	0.02%
2023/11/21	18.1	245.02	17.1	242.93	244.00	1.1	27,996	0.00%
2023/11/20	4	230.63	4.1	231.77	233.00	-0.1	28,514	0.00%
2023/11/17	6	230.67	5	231.30	230.50	1	28,784	0.00%
2023/11/16	13	231.11	13.1	232.35	233.00	-0.1	29,414	0.00%
2023/11/15	14.2	231.01	13.1	236.12	228.50	1	29,340	0.00%
2023/11/14	4	228.63	3.1	227.07	229.50	0.9	29,350	0.00%
2023/11/13	19	226.58	11	230.59	225.50	8	29,605	0.03%
2023/11/10	20	228.05	19	227.45	230.50	1	29,695	0.00%
2023/11/09	30	229.85	31	230.45	231.00	-1	29,822	0.00%
2023/11/08	27	225.52	26.2	225.68	224.50	0.8	29,683	0.00%
2023/11/07	16	219.56	25	218.96	220.50	-9	29,783	-0.03%
2023/11/06	20.1	218.83	20	217.78	220.00	0.1	30,121	0.00%
2023/11/03	21.1	223.77	20	224.23	220.50	1.1	30,274	0.00%
2023/11/02	15	227.60	18	232.67	226.50	-3	30,540	-0.01%
2023/11/01	21	219.33	23	218.43	221.00	-2	30,490	-0.01%
2023/10/31	10.1	225.78	12	225.83	217.50	-2	30,708	-0.01%
2023/10/30	11	234.23	11	233.95	232.50	0	30,679	0.00%
2023/10/27	8.1	234.44	5	235.30	235.50	3.1	30,856	0.01%
2023/10/26	25	233.70	24	233.73	232.00	1	31,051	0.00%
2023/10/25	5.1	246.10	5	247.30	245.50	0.1	31,115	0.00%
2023/10/24	9	246.50	11	242.95	247.00	-2	31,257	-0.01%
2023/10/23	13	242.81	13	241.85	239.00	0	31,608	0.00%
2023/10/20	46	237.77	49	236.66	241.50	-3	32,203	-0.01%
2023/10/19	19	244.32	21	244.02	243.00	-2	32,573	-0.01%
2023/10/18	32	251.20	26	250.15	246.00	6	33,002	0.02%
2023/10/17	26	264.83	21	268.52	261.50	5	32,569	0.02%
2023/10/16	8	266.56	5	267.60	265.50	3	32,685	0.01%
2023/10/13	25.1	270.75	15	273.10	271.00	10.1	33,080	0.03%
2023/10/12	31	283.89	49	284.67	284.50	-18	32,909	-0.05%
2023/10/11	32.1	284.27	17	291.71	274.00	15.1	33,130	0.05%
2023/10/06	7	290.79	7	288.79	289.50	0	33,267	0.00%
2023/10/05	9	289.72	9	287.61	288.00	0	33,634	0.00%
2023/10/04	10	285.75	12	287.13	287.50	-2	33,823	-0.01%
2023/10/03	13	291.57	10	290.50	290.00	3	34,036	0.01%
2023/10/02	32	293.67	53.1	293.60	290.00	-21.1	34,069	-0.06%
2023/09/28	49	287.53	24	284.71	281.50	25	33,874	0.07%
2023/09/27	32	280.95	45.3	282.00	284.50	-13.3	33,745	-0.04%
2023/09/26	36	278.67	49	279.88	275.50	-13	33,843	-0.04%
2023/09/25	22	274.98	14	275.00	274.50	8	33,822	0.02%
2023/09/22	53	272.11	49	272.96	279.00	4	33,668	0.01%
2023/09/21	94	265.09	84	264.04	268.50	10	33,359	0.03%
2023/09/20	32.1	264.31	28	264.80	263.50	4.1	33,008	0.01%
2023/09/19	6.1	259.20	3	257.67	253.50	3.1	32,760	0.01%
2023/09/18	18.5	258.79	16	258.49	260.00	2.4	32,765	0.01%
2023/09/15	9	273.11	5	274.70	271.50	4	32,493	0.01%
2023/09/14	16	276.78	17	278.18	278.00	-1	32,446	0.00%
2023/09/13	12	267.29	11	267.23	267.50	1	32,186	0.00%
2023/09/12	20.1	272.17	18	271.67	270.50	2.1	32,289	0.01%
2023/09/11	36.1	295.18	46.1	289.00	279.50	-9.9	32,135	-0.03%
2023/09/08	42	316.39	39	313.56	307.50	3	31,678	0.01%
2023/09/07	32	309.27	27	307.50	314.50	5	31,645	0.02%
2023/09/06	12	308.50	6	307.83	306.50	6	31,971	0.02%
2023/09/05	30	312.18	30	310.57	311.00	0	32,151	0.00%
2023/09/04	16.1	318.55	18.3	318.37	316.00	-2.3	31,990	-0.01%
2023/09/01	40.3	335.23	11.2	331.75	323.00	29.1	32,027	0.09%
2023/08/31	20	344.41	19.1	344.12	341.00	0.9	31,778	0.00%
2023/08/30	61	367.07	59.1	367.21	354.00	1.9	31,011	0.01%
2023/08/29	24.3	352.90	27	353.31	354.00	-2.7	31,023	-0.01%
2023/08/28	25	342.08	27.1	341.27	345.00	-2.1	30,750	-0.01%
2023/08/25	19	345.08	19.1	345.09	342.50	-0.1	30,385	0.00%
2023/08/24	19.1	356.64	39.1	356.05	354.00	-20	30,075	-0.07%
2023/08/23	7	332.79	5.1	333.61	334.50	2	29,494	0.01%
2023/08/22	20.1	335.73	33.7	336.72	335.50	-13.6	30,070	-0.05%
2023/08/21	6.1	310.32	6	311.42	310.50	0.1	29,770	0.00%
2023/08/18	10.1	316.50	8	314.89	312.00	2	29,911	0.01%
2023/08/17	26.5	333.42	24	331.81	331.00	2.5	29,649	0.01%
2023/08/16	6	319.19	8.2	321.63	334.50	-2.1	29,316	-0.01%
2023/08/15	13	315.62	9	313.83	316.00	4	29,189	0.01%
2023/08/14	11.1	291.66	12	290.42	296.00	-0.9	29,144	0.00%
2023/08/11	34	303.67	44	302.65	300.50	-10	29,103	-0.03%
2023/08/10	12.2	300.44	10	302.55	296.00	2.2	28,971	0.01%
2023/08/09	23	338.89	11	336.95	328.50	12	28,392	0.04%
2023/08/08	48	345.19	39	342.74	333.50	9	27,833	0.03%
2023/08/07	7	321.43	8.3	323.00	336.50	-1.3	27,317	0.00%
2023/08/04	36	304.17	36	304.10	306.00	0	27,098	0.00%
2023/08/02	3.1	308.60	6.1	322.00	297.00	-3	26,783	-0.01%
2023/08/01	10.1	320.14	3	319.33	319.00	7.1	26,423	0.03%
2023/07/31	1.4	316.94	3	341.37	314.00	-1.6	26,171	-0.01%
2023/07/28	40	343.61	40	345.08	347.50	0	25,871	0.00%
2023/07/27	14	336.14	16	335.90	332.00	-2	25,518	-0.01%
2023/07/26	32.4	336.45	30	335.83	333.00	2.4	25,212	0.01%
2023/07/25	55.1	370.79	54	362.82	352.50	1.1	24,586	0.00%
2023/07/24	54	335.31	96	333.21	354.50	-42	23,766	-0.18%
2023/07/21	136	319.90	106	321.65	322.50	30	23,010	0.13%	大買/大賣/
2023/07/20	6	305.00	3	301.33	305.00	3	22,300	0.01%
2023/07/19	27	309.76	25	307.18	298.50	2	22,068	0.01%
2023/07/18	65	308.62	70.1	309.62	312.50	-5.1	21,625	-0.02%
2023/07/17	14	294.61	12	296.75	293.50	2	20,944	0.01%
2023/07/14	44.1	295.40	45	295.30	296.00	-1	20,668	0.00%
2023/07/13	87.1	321.10	60	320.80	295.50	27.1	20,034	0.14%
2023/07/12	41	296.89	50	297.05	304.00	-9	19,203	-0.05%
2023/07/11	36	277.61	53	277.56	276.50	-17	18,647	-0.09%
2023/07/10	94	274.19	95	272.82	273.50	-1	18,304	-0.01%
2023/07/07	13	258.69	11	259.22	261.00	2	17,909	0.01%
2023/07/06	34	267.09	13	264.85	264.00	21	17,667	0.12%
2023/07/05	30	262.45	34.1	260.86	265.00	-4.1	17,349	-0.02%
2023/07/04	64.1	265.08	82.2	262.35	272.50	-18.1	16,996	-0.11%
2023/07/03	27	250.00	4.1	255.34	248.00	22.9	16,641	0.14%
2023/06/30	17	239.32	27.1	241.45	243.50	-10.1	16,329	-0.06%
2023/06/29	13	233.54	2	231.00	233.00	11	16,120	0.07%
2023/06/28	3.1	232.96	7.1	234.74	227.00	-4	15,875	-0.03%
2023/06/27	15.3	235.74	17	236.47	233.00	-1.7	15,635	-0.01%
2023/06/26	6.1	245.68	56	244.74	243.50	-50	15,298	-0.33%
2023/06/21	3	259.17	1.2	258.55	260.00	1.8	15,061	0.01%
2023/06/20	18	255.03	17	253.50	256.00	1	14,909	0.01%
2023/06/19	7	252.07	4	251.75	252.50	3	14,742	0.02%
2023/06/16	134	256.40	140	253.27	254.50	-6	14,558	-0.04%	大買/大賣/
2023/06/15	61	246.12	64.1	246.28	246.00	-3.1	14,123	-0.02%
2023/06/14	62.3	241.98	61	246.02	242.50	1.3	13,790	0.01%
2023/06/13	80	244.08	24	242.60	245.00	56	13,545	0.41%
2023/06/12	34	249.04	33.1	247.48	243.00	0.9	13,144	0.01%
2023/06/09	29	233.90	102.3	228.63	240.50	-73.3	12,421	-0.59%	大賣/
2023/06/08	84	220.85	10	219.30	219.00	74	11,937	0.62%
2023/06/07	20.5	219.85	27	219.54	224.50	-6.5	11,744	-0.06%
2023/06/06	4	209.50	6	211.58	209.00	-2	11,416	-0.02%
2023/06/05	16	210.22	12	211.00	211.50	4	11,220	0.04%
2023/06/02	15	204.30	18	207.64	203.00	-3	10,857	-0.03%
2023/06/01	1	189.00	27	185.11	190.50	-26	10,204	-0.25%
2023/05/31	89	185.51	90	186.97	186.50	-1	9,895	-0.01%
2023/05/30	94	182.15	94	183.63	184.50	0	9,695	0.00%
2023/05/29	27	182.09	20	182.58	186.00	7	9,462	0.07%
2023/05/26	34	189.03	33	189.17	185.00	1	9,012	0.01%
2023/05/25	1	180.50	7	181.00	180.00	-6	8,182	-0.07%
2023/05/24	7	164.50	9	162.67	165.00	-2	7,686	-0.03%
2023/05/23	3	162.00	0	0.00	160.00	3	7,391	0.04%
2023/05/22	1	161.00	1	163.00	161.50	0	7,261	0.00%
2023/05/19	2	161.50	3	162.67	164.00	-1	7,143	-0.01%
2023/05/18	3	155.50	5.1	156.86	159.50	-2.1	6,904	-0.03%
2023/05/17	4	148.38	16.5	148.48	149.50	-12.5	6,508	-0.19%
2023/05/16	5	142.90	19	144.05	144.50	-14	6,089	-0.23%
2023/05/15	1	135.50	0	0.00	135.50	1	5,715	0.02%
2023/05/12	2	140.00	0	0.00	139.00	2	5,663	0.04%
2023/05/11	10	140.50	0	0.00	141.00	10	5,621	0.18%
2023/05/09	13	139.00	3	139.00	139.00	10	5,615	0.18%
2023/05/05	0	0.00	1.1	137.47	137.00	-1.1	5,671	-0.02%
2023/05/02	0	134.50	1	135.00	135.00	-1	5,777	-0.02%
2023/04/21	1	134.00	0	0.00	132.00	1	6,020	0.02%
2023/04/20	2	134.00	0	0.00	134.00	2	6,069	0.03%
2023/04/19	1	132.03	0	0.00	134.50	1	6,132	0.02%
2023/04/17	0	135.50	0	0.00	135.00	0	6,169	0.00%
2023/04/12	0	136.00	0	0.00	136.50	0	6,266	0.00%
2023/04/07	1	134.50	0	0.00	134.00	1	6,227	0.02%
2023/04/06	0	0.00	1	136.00	138.00	-1	6,239	-0.02%
2023/03/31	0	0.00	1	133.00	133.50	-1	6,146	-0.02%
2023/03/30	2	133.50	1	133.00	133.00	1	6,240	0.02%
2023/03/28	0	0.00	1	128.00	128.00	-1	6,421	-0.02%
2023/03/27	1	127.50	1	128.00	128.00	0	6,570	0.00%
2023/03/23	0	0.00	0.6	125.00	126.00	-0.6	7,530	-0.01%
2023/03/22	1	122.50	2	122.25	123.50	-1	7,667	-0.01%
2023/03/20	0	0.00	1	119.50	120.00	-1	7,621	-0.01%
2023/03/17	4	118.63	4	119.50	118.50	0	7,610	0.00%
2023/03/16	6	119.50	13	119.85	119.50	-7	7,638	-0.09%
2023/03/15	13	119.31	20	120.28	119.00	-7	7,704	-0.09%
2023/03/13	6	118.42	5	118.20	118.50	1	7,758	0.01%
2023/03/10	0	0.00	7	119.71	120.00	-7	7,731	-0.09%
2023/03/09	9	119.22	6	119.08	119.00	3	7,803	0.04%
2023/03/08	3	116.33	1	117.00	117.00	2	7,802	0.03%
2023/03/07	2	119.00	2	119.50	119.50	0	7,775	0.00%
2023/03/06	1	118.50	0	0.00	118.50	1	7,823	0.01%
2023/03/03	0.1	119.00	0	119.00	119.00	0.1	8,044	0.00%
2023/03/02	4	118.75	4	118.88	120.00	0	8,078	0.00%
2023/03/01	2	117.50	2	118.25	120.50	0	8,133	0.00%
2023/02/24	13	121.00	18	120.83	119.00	-5	8,196	-0.06%
2023/02/23	6.1	120.49	4	120.63	120.50	2.1	8,349	0.03%
2023/02/22	1	117.00	8	115.81	117.50	-7	8,626	-0.08%
2023/02/20	6	116.83	4	117.00	116.50	2	9,029	0.02%
2023/02/17	0	0.00	1	120.00	117.50	-1	9,090	-0.01%
2023/02/16	4	121.25	8	120.69	121.00	-4	9,203	-0.04%
2023/02/15	1	119.00	0	0.00	119.00	1	9,259	0.01%
2023/02/10	2	117.50	4	117.25	117.00	-2	9,518	-0.02%
2023/02/09	10	117.80	12	117.75	117.00	-2	9,760	-0.02%
2023/02/08	6	120.33	9	120.72	120.00	-3	9,879	-0.03%
2023/02/07	8	116.69	14	119.18	119.50	-6	9,880	-0.06%
2023/02/06	2	115.00	1	115.50	116.00	1	9,766	0.01%
2023/02/03	1	115.00	1	115.50	114.50	0	9,695	0.00%
2023/02/02	3	117.67	4	117.88	118.00	-1	9,613	-0.01%
2023/02/01	4	116.63	2	116.50	117.00	2	9,610	0.02%
2023/01/31	5	116.00	5	115.50	115.50	0	9,642	0.00%
2023/01/30	1	119.50	4	117.13	119.50	-3	9,570	-0.03%
2023/01/17	2	114.00	1	114.00	114.00	1	9,451	0.01%
2023/01/13	0	0.00	1	114.00	114.00	-1	9,583	-0.01%
2023/01/11	0	0.00	6	113.92	114.50	-6	10,011	-0.06%
2023/01/10	0	0.00	3	114.33	114.50	-3	10,444	-0.03%
2023/01/09	3	112.67	3	112.67	113.50	0	10,464	0.00%
2023/01/06	2	112.00	5	112.50	112.00	-3	10,450	-0.03%
2023/01/05	32	110.92	31	110.87	110.50	1	10,448	0.01%
2023/01/04	12	110.71	8.1	110.93	112.00	3.9	10,370	0.04%
2023/01/03	5	108.11	16	108.34	111.00	-11	10,354	-0.11%
2022/12/30	35	107.40	32	107.69	106.50	3	10,334	0.03%
2022/12/29	8	106.25	17	106.56	107.50	-9	10,358	-0.09%
2022/12/28	2	104.50	4	105.25	105.50	-2	10,389	-0.02%
2022/12/27	3	106.00	6	106.00	106.00	-3	10,486	-0.03%
2022/12/26	30	106.08	17	106.50	105.00	13	10,496	0.12%
2022/12/23	23	103.28	28	103.80	106.50	-5	10,489	-0.05%
2022/12/22	29	104.00	35.1	104.07	105.00	-6.1	10,577	-0.06%
2022/12/21	36	101.13	38	101.58	101.00	-2	10,486	-0.02%
2022/12/20	51	103.18	51	103.87	100.00	0	10,440	0.00%
2022/12/19	5.1	103.41	5	103.50	103.00	0.1	10,318	0.00%
2022/12/16	30.1	109.14	24	107.60	107.00	6.1	10,187	0.06%
2022/12/15	49	113.91	48	114.64	114.00	1	9,893	0.01%
2022/12/14	26	106.10	33	106.68	107.00	-7	9,425	-0.07%
2022/12/13	14	103.07	11	102.86	102.50	3	9,380	0.03%
2022/12/12	1	102.50	0	0.00	102.50	1	9,527	0.01%
2022/12/09	7	101.93	12	102.42	102.50	-5	9,695	-0.05%
2022/12/08	74	102.24	53	102.58	102.50	21	9,983	0.21%
2022/12/07	2	100.45	5	100.50	101.00	-3	10,046	-0.03%
2022/12/06	7	105.71	11	107.45	103.50	-4	10,246	-0.04%
2022/12/05	15	109.30	8	109.25	108.00	7	10,310	0.07%
2022/12/02	5	111.50	2	111.00	111.00	3	10,365	0.03%
2022/12/01	15	112.33	17	111.26	112.50	-2	10,376	-0.02%
2022/11/30	2	108.00	2	108.50	108.00	0	10,259	0.00%
2022/11/29	7	107.36	16	107.97	108.00	-9	10,182	-0.09%
2022/11/28	4	108.25	10	108.05	108.50	-6	10,151	-0.06%
2022/11/25	59	109.23	54.1	109.09	107.50	4.9	10,102	0.05%
2022/11/24	4	105.50	9	105.72	107.00	-5	9,830	-0.05%
2022/11/23	11	105.73	1	106.00	105.50	10	9,809	0.10%
2022/11/22	2	106.25	15	107.83	107.00	-13	9,772	-0.13%
2022/11/21	21	110.24	2	108.25	108.00	19	9,725	0.20%
2022/11/18	2	112.00	20.2	111.72	113.00	-18.2	9,512	-0.19%
2022/11/17	10	105.35	18	105.44	107.00	-8	9,089	-0.09%
2022/11/16	27	102.61	24	102.40	104.00	3	8,886	0.03%
2022/11/15	7.1	98.88	0	0.00	99.00	7.1	8,682	0.08%
2022/11/14	10	100.01	3	99.57	100.50	7	8,649	0.08%
2022/11/11	27	103.13	20.1	101.72	101.00	6.9	8,571	0.08%
2022/11/10	4	100.63	4	101.25	100.50	0	8,519	0.00%
2022/11/09	6	100.83	9.1	101.39	102.50	-3.1	8,495	-0.04%
2022/11/08	28	101.18	24	101.00	101.00	4	8,550	0.05%
2022/11/07	8	100.94	17	100.39	102.00	-9	8,528	-0.11%
2022/11/04	16	96.40	6	96.10	96.80	10	8,287	0.12%
2022/11/03	6	94.30	10	94.55	95.10	-4	8,107	-0.05%
2022/11/02	1	90.90	1	92.30	92.50	0	7,989	0.00%
2022/11/01	0	0.00	2	91.80	91.50	-2	7,996	-0.03%
2022/10/31	2	92.80	1	92.60	92.50	1	8,003	0.01%
2022/10/28	0	0.00	5	93.64	92.50	-5	8,131	-0.06%
2022/10/27	11	92.41	16	92.43	93.00	-5	8,161	-0.06%
2022/10/26	17	90.92	13	91.49	91.30	4	8,133	0.05%
2022/10/25	2	89.15	20	89.65	90.20	-18	8,121	-0.22%
2022/10/24	21	91.53	62	92.19	90.00	-41	8,135	-0.50%
2022/10/21	3	89.17	2	89.55	90.30	1	8,075	0.01%
2022/10/20	15	89.13	0	0.00	90.00	15	8,092	0.19%
2022/10/19	53	91.71	3	91.60	91.60	50	8,056	0.62%
2022/10/18	2	88.80	13	89.24	89.30	-11	7,844	-0.14%
2022/10/17	2	81.30	1	81.80	83.10	1	7,549	0.01%
2022/10/14	0	0.00	3	84.63	82.10	-3	7,581	-0.04%
2022/10/13	4	83.18	4	83.33	82.90	0	7,723	0.00%
2022/10/11	0	0.00	1	82.90	82.90	-1	7,973	-0.01%
2022/10/07	7.1	85.65	4	84.88	84.80	3.1	7,914	0.04%
2022/10/06	2	90.10	10.1	90.00	89.00	-8.1	7,802	-0.10%
2022/10/05	5.1	91.16	6.1	90.34	90.60	-1.1	7,777	-0.01%
2022/10/04	10	91.30	3	91.30	90.70	7	7,749	0.09%
2022/10/03	4	87.75	8	87.90	88.40	-4	7,675	-0.05%
2022/09/30	24	88.16	15	87.81	88.30	9	7,713	0.12%
2022/09/29	12	89.38	20	89.86	88.90	-8	7,691	-0.10%
2022/09/28	17	89.67	8	89.83	88.40	9	7,664	0.12%
2022/09/27	13	88.03	18	89.44	89.00	-5	7,667	-0.07%
2022/09/26	4	89.50	11	90.09	89.20	-7	7,668	-0.09%
2022/09/23	13	92.46	10	92.92	92.20	3	7,904	0.04%
2022/09/22	33	90.55	33	92.49	93.00	0	7,956	0.00%
2022/09/21	5	90.66	16	90.51	90.00	-11	7,830	-0.14%
2022/09/20	14	93.23	4.1	93.44	93.20	9.9	7,646	0.13%
2022/09/19	6	95.32	11	95.64	95.30	-5	7,475	-0.07%
2022/09/16	22	95.16	14	93.95	93.70	8	7,292	0.11%
2022/09/15	15.1	94.69	23	95.42	95.50	-7.9	7,172	-0.11%
2022/09/14	16	92.16	5	91.44	91.00	11	6,920	0.16%
2022/09/13	13	93.33	15	94.11	92.90	-2	6,768	-0.03%
2022/09/12	16	89.94	16	89.68	91.10	0	6,573	0.00%
2022/09/08	1	84.70	2	84.85	86.20	-1	6,484	-0.01%
2022/09/05	1	83.50	0	0.00	83.50	1	6,663	0.02%
2022/09/02	1	85.00	3	84.94	85.10	-2	6,708	-0.03%
2022/09/01	6	84.57	3	84.30	83.90	3	6,762	0.04%
2022/08/31	0	0.00	3	85.77	85.90	-3	6,740	-0.04%
2022/08/30	2	84.60	1	84.50	84.50	1	6,789	0.01%
2022/08/29	3	84.43	2	84.50	84.80	1	6,829	0.01%
2022/08/26	4	86.17	4.1	86.52	87.00	0	6,799	0.00%
2022/08/25	1.1	84.07	7	85.26	85.70	-6	6,768	-0.09%
2022/08/24	2	83.85	4	83.63	83.50	-2	6,749	-0.03%
2022/08/23	8	83.81	5	83.76	83.50	3	6,791	0.04%
2022/08/22	2	85.45	4	85.13	85.00	-2	6,893	-0.03%
2022/08/19	1	87.50	4	87.38	87.10	-3	6,903	-0.04%
2022/08/18	6	86.58	13	86.24	86.90	-7	6,890	-0.10%
2022/08/17	3	83.67	6	84.93	85.30	-3	6,838	-0.04%
2022/08/16	7	84.80	3	84.07	83.60	4	6,825	0.06%
2022/08/15	2	82.55	11.1	85.32	85.20	-9.1	6,797	-0.13%
2022/08/12	4.1	81.27	9	82.01	82.80	-4.9	6,669	-0.07%
2022/08/11	7	80.67	7	80.69	80.30	0	6,549	0.00%
2022/08/10	3	79.37	1	79.50	79.30	2	6,543	0.03%
2022/08/09	4	78.78	7	79.41	79.90	-3	6,553	-0.05%
2022/08/08	3	79.43	5	79.50	79.70	-2	6,590	-0.03%
2022/08/05	4	80.28	4	80.53	80.60	0	6,588	0.00%
2022/08/04	9	80.08	15.1	80.58	79.60	-6.1	6,598	-0.09%
2022/08/03	7	92.14	8	92.23	92.30	-1	6,507	-0.02%
2022/08/02	15.1	92.38	2	92.10	92.20	13.1	6,427	0.20%
2022/08/01	7	92.81	4	92.68	93.30	3	6,343	0.05%
2022/07/29	2	91.00	3	91.70	91.40	-1	6,304	-0.02%
2022/07/28	14	91.49	3	92.27	90.70	11	6,307	0.17%
2022/07/27	3	90.20	7	90.59	91.00	-4	6,285	-0.06%
2022/07/26	11	91.35	3	89.80	89.80	8	6,222	0.13%
2022/07/25	9	94.00	5	93.84	94.00	4	6,130	0.07%
2022/07/22	10	96.10	10	95.40	95.30	0	6,050	0.00%
2022/07/21	15	97.05	2	97.30	97.90	13	5,927	0.22%
2022/07/20	1	95.30	1.1	96.91	96.80	-0.1	5,880	0.00%
2022/07/19	4	93.53	2	94.40	93.80	2	5,812	0.03%
2022/07/18	3	91.30	3	90.73	91.80	0	5,674	0.00%
2022/07/13	0	0.00	2	85.80	86.00	-2	5,840	-0.03%
2022/07/12	6	84.30	4	83.40	83.40	2	5,872	0.03%
2022/07/11	6	88.57	4	87.50	87.50	2	5,853	0.03%
2022/07/08	3	88.77	5	89.08	89.30	-2	5,914	-0.03%
2022/07/07	4	85.65	4	86.68	86.70	0	5,950	0.00%
2022/07/06	4	86.92	4	87.50	86.00	0	6,044	0.00%
2022/07/05	4	85.08	4	85.25	86.20	0	6,044	0.00%
2022/07/04	3	82.73	6	82.62	83.40	-3	6,076	-0.05%
2022/07/01	13	83.87	8	82.08	81.50	5	6,107	0.08%
2022/06/30	12	89.36	4	88.30	88.70	8	5,859	0.14%
2022/06/29	4	91.70	5	91.76	92.00	-1	5,812	-0.02%
2022/06/28	1	93.00	1	94.20	93.00	0	5,798	0.00%
2022/06/27	2	95.15	3	95.27	95.30	-1	5,842	-0.02%
2022/06/24	0	0.00	2	93.10	94.10	-2	5,882	-0.03%
2022/06/23	1	92.70	2	93.10	92.30	-1	5,883	-0.02%
2022/06/22	1	94.80	0	0.00	92.10	1	5,892	0.02%
2022/06/21	0	0.00	1	94.70	96.50	-1	5,892	-0.02%
2022/06/20	23	94.37	0	0.00	93.90	23	5,958	0.39%
2022/06/17	2	99.00	0	99.00	98.00	2	6,056	0.03%
2022/06/16	3	99.83	2	99.10	98.80	1	6,177	0.02%
2022/06/15	33	101.74	7	100.57	100.00	26	6,163	0.42%
2022/06/14	6	103.83	0	0.00	104.00	6	6,154	0.10%
2022/06/13	1	105.50	0	0.00	106.00	1	6,167	0.02%
2022/06/10	3	109.83	16	109.94	109.50	-13	6,272	-0.21%
2022/06/09	0	0.00	2	113.50	114.00	-2	6,453	-0.03%
2022/06/08	4	114.88	3	115.00	114.50	1	6,731	0.01%
2022/06/07	4	112.63	3	114.00	114.00	1	6,811	0.01%
2022/06/06	2	110.50	0	0.00	110.50	2	6,889	0.03%
2022/06/01	2	112.75	2	113.50	112.50	0	7,227	0.00%
2022/05/31	7	112.14	3	113.00	113.00	4	7,306	0.05%
2022/05/30	2	112.50	5	112.50	112.50	-3	7,376	-0.04%
2022/05/27	1	109.00	3	108.00	108.00	-2	7,348	-0.03%
2022/05/24	3	105.00	0	0.00	104.50	3	7,831	0.04%
2022/05/23	1	106.50	0	0.00	105.50	1	7,936	0.01%
2022/05/20	4	107.88	0	0.00	107.00	4	8,155	0.05%
2022/05/16	1	109.50	1	107.50	107.50	0	8,507	0.00%
2022/05/13	1	108.50	0	0.00	108.00	1	8,587	0.01%
2022/05/12	0	106.00	1	105.00	105.50	-1	8,662	-0.01%
2022/05/11	3	108.33	2	106.00	106.00	1	8,893	0.01%
2022/05/10	0	0.00	4	108.50	110.00	-4	8,902	-0.04%
2022/05/06	2	111.75	1	111.50	111.50	1	9,231	0.01%
2022/05/05	0	0.00	3	115.00	114.50	-3	9,365	-0.03%
2022/05/04	1	111.50	2	114.50	115.00	-1	9,416	-0.01%
2022/05/03	1	111.00	0	0.00	111.00	1	9,440	0.01%
2022/04/28	0	0.00	4	107.88	108.00	-4	9,529	-0.04%
2022/04/27	2	106.00	4	106.50	107.50	-2	9,616	-0.02%
2022/04/26	4	108.38	2	109.50	108.50	2	9,599	0.02%
2022/04/25	1	109.49	3	108.50	107.00	-2	9,596	-0.02%
2022/04/22	2	112.75	0	0.00	111.50	2	9,530	0.02%
2022/04/21	2	114.75	1	113.50	113.50	1	9,544	0.01%
2022/04/20	1	113.50	5	115.50	116.00	-4	9,565	-0.04%
2022/04/19	4	114.38	2	114.50	113.50	2	9,539	0.02%
2022/04/18	2	111.00	3	111.50	111.00	-1	9,657	-0.01%
2022/04/15	3	112.84	1	112.50	112.50	2	9,847	0.02%
2022/04/14	1	115.50	1	114.50	114.50	0	10,028	0.00%
2022/04/13	6	116.50	316	115.00	116.00	-310	10,073	-3.08%	大賣/鉅額交易
2022/04/12	2	117.00	1	116.00	117.00	1	10,092	0.01%
2022/04/11	1	121.00	1	120.00	119.50	0	10,188	0.00%
2022/04/08	9.1	121.28	1	121.50	122.50	8.1	10,174	0.08%
2022/04/07	3.1	124.18	0	0.00	122.50	3.1	10,113	0.03%
2022/04/06	6.1	127.92	0	0.00	127.50	6.1	10,048	0.06%
2022/04/01	2	129.00	2	129.25	130.50	0	10,021	0.00%
2022/03/31	1	129.50	1	130.50	130.00	0	10,067	0.00%
2022/03/30	1.5	130.67	1	130.50	130.00	0.5	10,111	0.00%
2022/03/25	5	131.50	4	130.63	130.50	1	10,598	0.01%
2022/03/24	0	0.00	2	130.00	129.50	-2	10,745	-0.02%
2022/03/23	4	129.13	1	130.00	129.00	3	10,883	0.03%
2022/03/22	13.1	126.47	9	126.61	128.50	4.1	11,334	0.04%
2022/03/21	1.1	131.09	0	0.00	131.00	1.1	11,369	0.01%
2022/03/18	2	131.50	0	0.00	130.50	2	11,535	0.02%
2022/03/17	0	0.00	4	132.00	130.50	-4	12,011	-0.03%
2022/03/16	1	128.50	0	0.00	127.00	1	12,303	0.01%
2022/03/15	2.1	127.26	0	0.00	126.00	2.1	12,771	0.02%
2022/03/14	7.1	129.37	12.1	128.60	130.50	-5	13,145	-0.04%
2022/03/11	11.1	132.32	5	132.00	133.00	6.1	13,092	0.05%
2022/03/09	1	134.00	0	0.00	136.00	1	13,254	0.01%
2022/03/08	1.1	137.91	5	136.80	135.50	-3.9	13,304	-0.03%
2022/03/07	15.1	141.49	2	140.25	139.50	13.1	13,326	0.10%
2022/03/04	1	146.50	1	148.00	148.00	0	13,289	0.00%
2022/03/03	15	148.90	0.4	148.50	148.50	14.6	13,403	0.11%
2022/03/02	0	0.00	1	146.50	146.00	-1	13,442	-0.01%
2022/03/01	11	145.68	8	145.63	145.50	3	13,445	0.02%
2022/02/25	2.1	140.40	1	139.50	140.00	1.1	13,345	0.01%
2022/02/24	0.1	142.50	0	0.00	141.00	0.1	13,363	0.00%
2022/02/23	1.1	143.00	1	146.00	148.00	0.1	13,405	0.00%
2022/02/22	1.1	139.64	1	145.00	140.00	0.1	13,560	0.00%
2022/02/21	1.1	147.59	0	0.00	147.50	1.1	13,689	0.01%
2022/02/17	9	151.44	0	0.00	152.50	9	14,252	0.06%
2022/02/16	18	151.72	22	153.32	151.50	-4	14,789	-0.03%
2022/02/15	22	150.16	3.6	149.75	149.50	18.4	15,392	0.12%
2022/02/14	8.1	144.76	4	145.13	143.50	4.1	15,733	0.03%
2022/02/11	9	151.17	7	152.57	148.00	2	16,225	0.01%
2022/02/09	4	152.00	1	152.00	152.50	3	17,851	0.02%
2022/02/08	5	149.70	6.1	150.03	152.50	-1.1	18,397	-0.01%
2022/02/07	2	142.25	4	143.13	146.00	-2	18,438	-0.01%
2022/01/26	2.1	140.69	1	139.50	137.50	1.1	18,851	0.01%
2022/01/24	0.1	140.00	0	0.00	140.00	0.1	19,863	0.00%
2022/01/21	0.1	141.00	0	0.00	141.00	0.1	20,164	0.00%
2022/01/20	0.1	142.50	0	0.00	142.00	0.1	20,174	0.00%
2022/01/19	0.1	142.89	0	0.00	143.50	0.1	20,165	0.00%
2022/01/18	4	144.50	1	145.50	143.00	3	20,268	0.01%
2022/01/14	1	137.00	1	138.00	138.50	0	20,520	0.00%
2022/01/11	2	142.25	0	0.00	141.00	2	21,319	0.01%
2022/01/10	3	147.00	6	145.00	149.00	-3	21,764	-0.01%
2022/01/07	3.1	146.18	7	148.00	147.50	-3.9	21,736	-0.02%
2022/01/05	0	0.00	1	152.00	154.00	-1	22,262	0.00%
2022/01/04	19	153.26	2	156.50	152.50	17	23,353	0.07%
2022/01/03	0	0.00	2	156.50	156.50	-2	24,034	-0.01%
2021/12/29	4	154.25	0	0.00	154.00	4	24,031	0.02%
2021/12/24	0	0.00	1	154.50	156.00	-1	23,957	0.00%
2021/12/23	0	0.00	3	156.00	155.00	-3	23,949	-0.01%
2021/12/22	0	0.00	10	157.00	157.00	-10	23,896	-0.04%
2021/12/21	3	149.83	4	152.00	155.00	-1	23,739	0.00%
2021/12/20	3	155.33	0	0.00	153.50	3	23,512	0.01%
2021/12/17	0	0.00	22	155.50	154.50	-22	23,365	-0.09%
2021/12/16	48	162.03	35	160.20	158.00	13	23,232	0.06%
2021/12/15	317	152.27	1	154.00	152.50	316	22,701	1.39%	大買/鉅額交易
2021/12/14	8	153.94	9	153.33	151.50	-1	22,456	0.00%
2021/12/13	14	159.04	8	158.13	160.00	6	22,105	0.03%
2021/12/10	4	149.50	6	148.42	152.50	-2	21,555	-0.01%
2021/12/09	49	145.99	89	147.37	148.00	-40	21,107	-0.19%
2021/12/08	33	142.30	20	138.13	142.50	13	20,581	0.06%
2021/12/07	10	133.65	0	0.00	132.50	10	20,071	0.05%
2021/12/06	21	134.05	15	134.50	134.50	6	19,908	0.03%
2021/12/03	1	142.50	12	140.71	141.00	-11	19,687	-0.06%
2021/12/02	3	138.83	0	0.00	136.50	3	19,627	0.02%
2021/12/01	3	137.67	4	138.25	139.00	-1	19,526	-0.01%
2021/11/30	2	136.00	3	138.50	136.00	-1	19,466	-0.01%
2021/11/29	9	129.39	7	130.07	132.00	2	19,444	0.01%
2021/11/26	3	134.00	3	134.83	135.00	0	19,377	0.00%
2021/11/25	1	133.50	2	135.25	134.00	-1	19,277	-0.01%
2021/11/24	1	134.00	0.2	134.00	134.00	0.8	19,241	0.00%
2021/11/23	2	133.50	0	0.00	134.50	2	19,141	0.01%
2021/11/22	7	139.00	6	141.67	138.00	1	18,983	0.01%
2021/11/19	7	140.93	5	141.90	141.00	2	18,878	0.01%
2021/11/18	28	139.79	26	139.29	138.50	2	18,774	0.01%
2021/11/17	23	138.13	3	141.83	143.00	20	18,459	0.11%
2021/11/16	7	138.43	5	141.30	140.50	2	18,248	0.01%
2021/11/15	22	137.95	15.7	138.47	136.00	6.3	17,904	0.04%
2021/11/12	10.3	131.86	17	134.97	135.50	-6.7	17,418	-0.04%
2021/11/11	4	136.75	14	137.64	137.00	-10	16,805	-0.06%
2021/11/10	23	139.61	4	139.63	139.00	19	16,617	0.11%
2021/11/09	32.3	136.75	45	136.52	136.50	-12.7	16,104	-0.08%
2021/11/08	18	129.17	20	128.98	133.50	-2	15,262	-0.01%
2021/11/05	10	125.65	11	125.27	124.00	-1	14,409	-0.01%
2021/11/04	0	0.00	4	125.00	121.00	-4	13,781	-0.03%
2021/11/03	18	122.42	7	123.14	123.00	11	13,598	0.08%
2021/11/02	3.1	122.32	4.2	117.62	118.50	-1.1	13,020	-0.01%
2021/11/01	3	117.00	25	119.80	119.50	-22	12,583	-0.17%
2021/10/29	1.2	112.33	2	112.00	112.50	-0.8	11,904	-0.01%
2021/10/28	1	108.00	0	0.00	107.50	1	11,594	0.01%
2021/10/27	1	107.50	6	107.50	108.00	-5	11,525	-0.04%
2021/10/26	10	106.60	9	107.06	105.50	1	11,465	0.01%
2021/10/25	3	104.00	4	104.38	104.00	-1	11,395	-0.01%
2021/10/22	2	106.25	5	105.10	105.00	-3	11,377	-0.03%
2021/10/21	13	112.58	8	112.44	106.50	5	11,294	0.04%
2021/10/20	5	110.00	6	110.58	110.00	-1	10,860	-0.01%
2021/10/19	7	109.43	7	109.50	110.00	0	10,784	0.00%
2021/10/18	38	110.83	36	111.26	107.00	2	10,665	0.02%
2021/10/15	31	105.50	32	106.03	107.00	-1	10,137	-0.01%
2021/10/14	24	105.04	23.3	106.22	104.50	0.7	9,964	0.01%
2021/10/13	20	105.70	75	105.21	107.00	-55	9,776	-0.56%
2021/10/12	38.1	104.49	41	104.96	105.00	-2.9	9,222	-0.03%
2021/10/08	7.2	97.47	16.5	99.18	100.50	-9.3	8,078	-0.12%
2021/10/07	0	0.00	3	91.77	91.80	-3	7,290	-0.04%
2021/10/06	2	83.75	1	85.00	83.50	1	7,296	0.01%
2021/10/05	5	83.82	4	84.50	84.90	1	7,486	0.01%
2021/10/04	2	85.15	2	86.35	84.80	0	7,591	0.00%
2021/10/01	1	85.30	2	86.00	86.00	-1	7,741	-0.01%
2021/09/30	4	85.48	4	86.62	86.80	0	7,810	0.00%
2021/09/29	10.5	87.19	2	86.90	86.90	8.5	7,877	0.11%
2021/09/28	2	89.90	0	0.00	89.70	2	7,928	0.03%
2021/09/27	1	92.10	1	90.70	90.50	0	7,945	0.00%
2021/09/24	0	0.00	1	94.10	92.10	-1	7,949	-0.01%
2021/09/23	2	92.55	2	93.00	93.00	0	7,945	0.00%
2021/09/17	3	90.90	3	91.10	91.10	0	8,137	0.00%
2021/09/16	0	0.00	1	89.90	90.90	-1	8,304	-0.01%
2021/09/15	1	89.20	0	0.00	89.00	1	8,329	0.01%
2021/09/14	0	0.00	3	90.20	90.20	-3	8,458	-0.04%
2021/09/13	3	91.27	0	0.00	90.10	3	8,842	0.03%
2021/09/10	1	89.90	1	90.10	90.30	0	9,126	0.00%
2021/09/09	1	88.50	2	89.60	89.90	-1	9,546	-0.01%
2021/09/08	1	89.70	0	0.00	87.70	1	9,669	0.01%
2021/09/07	0	0.00	1	91.90	91.30	-1	9,625	-0.01%
2021/09/03	2	89.40	0	0.00	90.20	2	9,531	0.02%
2021/09/02	5	89.80	0	0.00	88.80	5	9,559	0.05%
2021/09/01	12	90.55	1.2	89.37	91.50	10.8	9,567	0.11%
2021/08/26	21	86.15	0	0.00	86.00	21	9,584	0.22%
2021/08/25	0	0.00	2	86.20	87.20	-2	9,663	-0.02%
2021/08/24	2	87.20	3	86.07	86.20	-1	9,735	-0.01%
2021/08/23	1	83.30	0	0.00	83.20	1	9,652	0.01%
2021/08/20	1	81.10	0	0.00	81.50	1	9,748	0.01%
2021/08/19	2	83.55	0	0.00	83.10	2	9,724	0.02%
2021/08/18	0	0.00	3	84.40	86.40	-3	9,819	-0.03%
2021/08/17	2	88.35	2	88.85	85.60	0	10,014	0.00%
2021/08/16	5	89.66	8.2	88.02	88.10	-3.2	10,070	-0.03%
2021/08/13	2	92.40	3	93.17	92.50	-1	10,272	-0.01%
2021/08/12	4	92.08	9	92.14	94.60	-5	10,641	-0.05%
2021/08/11	6	94.80	2	94.55	92.80	4	10,843	0.04%
2021/08/10	3	98.07	1	98.20	97.60	2	11,111	0.02%
2021/08/09	1	99.10	5	99.92	99.10	-4	11,543	-0.03%
2021/08/06	2	97.50	1	97.50	97.90	1	11,848	0.01%
2021/08/05	2	97.60	201.3	97.24	97.20	-199.3	12,496	-1.59%	大賣/鉅額交易
2021/08/04	0	0.00	1	99.00	99.30	-1	12,478	-0.01%
2021/08/03	2.3	98.68	0.3	99.00	98.50	2	12,714	0.02%
2021/08/02	0.3	99.68	2	100.15	99.50	-1.8	13,015	-0.01%
2021/07/30	1	99.60	0	0.00	100.00	1	13,181	0.01%
2021/07/29	7	100.01	3	99.97	98.80	4	13,315	0.03%
2021/07/28	4	100.28	9	100.67	99.50	-5	13,431	-0.04%
2021/07/27	35	102.67	33	103.21	101.00	2	13,611	0.01%
2021/07/26	6	101.50	4	102.13	101.00	2	13,723	0.01%
2021/07/23	0	0.00	1	98.20	97.00	-1	13,571	-0.01%
2021/07/22	3	97.30	3	97.43	97.30	0	13,652	0.00%
2021/07/21	4	96.38	2	97.90	96.10	2	13,730	0.01%
2021/07/20	7	99.50	6	100.13	98.90	1	13,774	0.01%
2021/07/19	205	99.99	4	99.65	100.00	201	13,920	1.44%	大買/鉅額交易
2021/07/16	3	97.63	3	98.23	97.80	0	13,929	0.00%
2021/07/15	3.4	96.06	4	97.12	97.40	-0.6	13,973	0.00%
2021/07/14	5.2	96.92	3	96.30	95.30	2.2	14,038	0.02%
2021/07/13	3.2	98.66	3	99.03	97.20	0.2	14,178	0.00%
2021/07/12	14	98.39	9.3	98.65	97.60	4.7	14,447	0.03%
2021/07/09	4	101.38	5	101.10	101.00	-1	14,393	-0.01%
2021/07/08	24.2	105.63	1	107.00	105.50	23.2	14,472	0.16%
2021/07/07	4	111.75	0	0.00	113.00	4	14,399	0.03%
2021/07/06	25.3	112.66	4	113.25	112.50	21.3	14,384	0.15%
2021/07/05	2	109.50	10	111.30	111.50	-8	14,430	-0.06%
2021/07/02	0.1	107.50	1	107.50	107.00	-0.9	14,340	-0.01%
2021/07/01	4	107.25	1	107.50	107.00	3	14,338	0.02%
2021/06/30	2.1	106.79	3	107.33	107.50	-0.9	14,348	-0.01%
2021/06/29	4	107.38	2	109.25	106.50	2	14,334	0.01%
2021/06/28	10	107.75	3	108.83	110.00	7	14,388	0.05%
2021/06/25	5	109.70	5	110.20	108.50	0	14,245	0.00%
2021/06/24	4	111.75	1	112.00	112.00	3	14,121	0.02%
2021/06/23	7.1	111.57	10	111.95	110.50	-2.9	14,188	-0.02%
2021/06/22	6.2	115.43	3	115.67	111.00	3.2	14,126	0.02%
2021/06/21	7.6	119.73	4	120.75	118.00	3.6	13,793	0.03%
2021/06/18	11	122.00	14	124.21	125.00	-3	13,541	-0.02%
2021/06/17	0	0.00	1	114.50	116.00	-1	13,286	-0.01%
2021/06/16	0	0.00	1	111.50	112.00	-1	13,203	-0.01%
2021/06/15	2.5	111.70	5	113.00	112.50	-2.5	13,380	-0.02%
2021/06/11	3	111.50	0	0.00	111.00	3	13,419	0.02%
2021/06/10	6.3	113.37	3	114.33	114.00	3.3	13,623	0.02%
2021/06/09	3.3	113.61	7	113.93	113.50	-3.7	13,743	-0.03%
2021/06/08	29	113.19	28	111.41	110.50	1	13,739	0.01%
2021/06/07	5	109.30	5	110.50	111.50	0	13,982	0.00%
2021/06/04	2	112.00	1	112.50	112.00	1	14,326	0.01%
2021/06/03	0	0.00	2	113.00	114.00	-2	14,526	-0.01%
2021/06/02	4	113.63	3	111.50	110.00	1	14,698	0.01%
2021/06/01	4	113.88	2	114.25	113.50	2	14,626	0.01%
2021/05/31	0	0.00	3	109.50	110.00	-3	14,522	-0.02%
2021/05/28	3	107.33	3	107.83	108.00	0	14,490	0.00%
2021/05/27	0	0.00	2	104.75	105.00	-2	14,401	-0.01%
2021/05/26	13	106.77	12	102.88	103.00	1	14,398	0.01%
2021/05/25	22	103.70	15	102.83	106.00	7	14,306	0.05%
2021/05/24	6	98.22	0	0.00	99.10	6	14,150	0.04%
2021/05/21	12	98.00	15	99.82	99.60	-3	14,500	-0.02%
2021/05/20	6	103.33	10	103.50	102.00	-4	14,231	-0.03%
2021/05/19	17	116.82	5	117.80	113.00	12	13,924	0.09%
2021/05/18	17	109.00	20	110.15	115.00	-3	13,880	-0.02%
2021/05/17	25	104.02	51	105.61	106.50	-26	13,825	-0.19%
2021/05/14	43	101.69	43	102.27	100.00	0	13,398	0.00%
2021/05/13	153	95.14	123	97.20	97.20	30	13,010	0.23%	大買/大賣/
2021/05/11	1	122.00	1	119.00	115.50	0	12,296	0.00%
2021/05/10	0	0.00	2	128.75	128.00	-2	12,100	-0.02%
2021/05/07	1	120.00	5	121.50	122.00	-4	11,789	-0.03%
2021/05/06	6	120.33	0	0.00	120.00	6	11,685	0.05%
2021/05/05	0	0.00	3	126.50	123.50	-3	11,554	-0.03%
2021/05/03	0	0.00	1	127.00	125.00	-1	11,245	-0.01%
2021/04/28	3	121.50	0	0.00	120.50	3	10,953	0.03%
2021/04/26	1	110.00	2	115.75	117.00	-1	10,762	-0.01%
2021/04/23	0	0.00	3	109.17	111.00	-3	10,613	-0.03%
2021/04/22	1	105.50	0	0.00	104.00	1	10,485	0.01%
2021/04/21	3	107.17	3	107.33	106.50	0	10,433	0.00%
2021/04/20	1	106.00	0	0.00	108.00	1	10,536	0.01%
2021/04/19	2	107.50	7	110.29	110.00	-5	10,499	-0.05%
2021/04/16	11	115.27	7	113.93	115.50	4	10,319	0.04%
2021/04/14	11	105.91	12	106.50	107.50	-1	9,963	-0.01%
2021/04/13	1	102.00	0	0.00	101.50	1	9,837	0.01%
2021/04/12	0	0.00	5	105.70	104.00	-5	9,844	-0.05%
2021/04/09	25	102.40	43	100.36	102.00	-18	9,781	-0.18%
2021/04/08	2	99.35	0	0.00	98.80	2	9,660	0.02%
2021/04/07	0	100.00	1	101.50	100.50	-1	9,626	-0.01%
2021/04/06	1	100.00	0	0.00	99.60	1	9,614	0.01%
2021/04/01	0	0.00	8	98.90	98.60	-8	9,580	-0.08%
2021/03/31	20	99.08	2	99.20	99.80	18	9,513	0.19%
2021/03/30	1	96.90	0	0.00	96.80	1	9,388	0.01%
2021/03/29	4	97.08	1	97.80	97.50	3	9,386	0.03%
2021/03/26	1	96.30	1	97.30	97.30	0	9,390	0.00%
2021/03/25	1	94.50	1	94.80	94.80	0	9,360	0.00%
2021/03/24	1	97.50	1	95.90	95.80	0	9,397	0.00%
2021/03/23	1	95.60	0	0.00	96.70	1	9,391	0.01%
2021/03/22	7	96.57	2	96.60	97.10	5	9,377	0.05%
2021/03/19	1	96.00	2	96.55	96.80	-1	9,286	-0.01%
2021/03/18	22	96.32	24	96.24	96.20	-2	9,267	-0.02%
2021/03/17	0	0.00	18	95.09	93.70	-18	9,111	-0.20%
2021/03/16	10	94.29	12	95.19	95.50	-2	9,134	-0.02%
2021/03/15	1	95.70	3	95.60	94.70	-2	9,070	-0.02%
2021/03/12	18	94.06	5	94.08	93.50	13	9,105	0.14%
2021/03/11	5	95.30	3	95.70	95.80	2	9,014	0.02%
2021/03/10	13	91.75	38	92.25	92.40	-25	8,729	-0.29%
2021/03/09	6	90.22	14	90.29	90.60	-8	8,454	-0.09%
2021/03/08	6	87.27	7	88.39	87.40	-1	8,222	-0.01%
2021/03/05	0	0.00	1	84.20	85.40	-1	8,024	-0.01%
2021/03/04	5	84.72	0	0.00	85.00	5	8,003	0.06%
2021/03/03	1	84.90	0	0.00	84.60	1	8,022	0.01%
2021/03/02	2	87.60	0	0.00	85.30	2	7,980	0.03%
2021/02/26	0	0.00	1	86.60	87.00	-1	7,937	-0.01%
2021/02/25	1	87.70	1	88.70	88.00	0	7,912	0.00%
2021/02/24	13	89.45	3	89.63	88.20	10	8,013	0.12%
2021/02/23	22	91.20	4	90.13	90.20	18	8,056	0.22%
2021/02/22	5	86.84	3	86.67	87.80	2	7,612	0.03%
2021/02/19	2	83.60	4	83.00	85.00	-2	7,414	-0.03%
2021/02/18	6	84.10	6	85.27	85.30	0	7,308	0.00%
2021/02/17	7	84.11	14	85.04	85.10	-7	7,090	-0.10%
2021/01/29	0	0.00	2	80.10	78.90	-2	6,681	-0.03%
2021/01/28	2	80.60	20	79.00	78.90	-18	6,647	-0.27%
2021/01/27	21	80.39	6	80.90	80.20	15	6,585	0.23%
2021/01/25	2	79.95	4	80.60	80.60	-2	6,531	-0.03%
2021/01/22	1	76.60	2	76.60	78.60	-1	6,476	-0.02%
2021/01/21	2	76.50	0	0.00	76.10	2	6,645	0.03%
2021/01/20	1	76.60	0	0.00	76.00	1	7,126	0.01%
2021/01/19	1	79.50	0	0.00	79.70	1	6,990	0.01%
2021/01/15	1	80.00	0	0.00	79.90	1	6,970	0.01%
2021/01/14	0	0.00	1	80.60	80.60	-1	6,955	-0.01%
2021/01/13	1	81.10	3	80.80	81.30	-2	6,921	-0.03%
2021/01/11	1	78.10	1	78.40	79.20	0	6,749	0.00%
2021/01/07	3	76.70	0	0.00	78.20	3	6,626	0.05%
2021/01/04	1	78.30	0	0.00	78.50	1	6,500	0.02%
2020/12/31	0	0.00	1	78.50	77.80	-1	6,519	-0.02%
2020/12/30	1	77.40	0	0.00	77.90	1	6,474	0.02%
2020/12/24	2	77.10	0	0.00	76.20	2	6,847	0.03%
2020/12/22	1	76.60	0	0.00	76.60	1	7,019	0.01%
2020/12/21	2	79.30	3	79.30	78.50	-1	7,021	-0.01%
2020/12/18	1	80.40	7	80.80	80.40	-6	6,925	-0.09%
2020/12/17	1	79.60	1	79.50	79.60	0	6,819	0.00%
2020/12/15	1	78.80	0	0.00	77.60	1	6,734	0.01%
2020/12/14	2	77.25	0	0.00	77.10	2	6,662	0.03%
2020/12/11	3	76.50	2.7	77.17	76.90	0.3	6,681	0.00%
2020/12/10	1	79.20	0	0.00	78.30	1	6,647	0.02%
2020/12/09	2	80.95	1	80.00	80.00	1	6,642	0.02%
2020/12/08	1	82.20	47	83.23	81.80	-46	6,544	-0.70%
2020/12/07	41	80.64	1	80.10	81.10	40	6,359	0.63%
2020/12/04	0	0.00	5	80.54	80.10	-5	6,429	-0.08%
2020/12/03	8	80.71	1	80.60	80.60	7	6,484	0.11%
2020/12/02	0	0.00	1	79.10	78.90	-1	6,501	-0.02%
2020/11/30	0	0.00	5	79.32	78.50	-5	6,923	-0.07%
2020/11/27	10	80.00	7	79.96	79.50	3	7,176	0.04%
2020/11/26	5	77.20	0	0.00	78.40	5	7,174	0.07%
2020/11/24	1	78.40	0	78.50	78.10	1	7,298	0.01%
2020/11/23	5	81.30	12	80.33	79.90	-7	7,265	-0.10%
2020/11/20	10	79.01	8.1	78.15	79.50	1.9	7,224	0.03%
2020/11/19	6	75.97	5.5	76.54	75.60	0.5	7,241	0.01%
2020/11/18	2	75.40	2	75.95	75.10	0	7,279	0.00%
2020/11/17	2	73.95	3.1	74.74	74.70	-1.1	7,387	-0.02%
2020/11/16	1	73.90	31	74.22	73.90	-30	7,636	-0.39%
2020/11/09	0	0.00	1	73.70	73.80	-1	9,208	-0.01%
2020/11/05	3	72.57	2	72.80	72.00	1	9,277	0.01%
2020/11/02	5	71.50	5	70.70	71.70	0	9,475	0.00%
2020/10/30	0	0.00	2	71.50	71.80	-2	9,541	-0.02%
2020/10/29	11	69.79	9	70.92	71.30	2	9,498	0.02%
2020/10/28	59.7	74.78	2	74.10	71.90	57.7	9,376	0.62%
2020/10/27	3	79.20	0	0.00	79.80	3	8,963	0.03%
2020/10/26	0	0.00	1	79.70	79.90	-1	9,037	-0.01%
2020/10/23	0	0.00	4	79.55	79.10	-4	9,172	-0.04%
2020/10/22	0	0.00	7	79.11	78.90	-7	9,317	-0.08%
2020/10/21	4	78.68	3	79.57	78.70	1	9,496	0.01%
2020/10/20	0	0.00	4	78.98	79.40	-4	10,003	-0.04%
2020/10/19	2	77.80	7	77.50	77.90	-5	10,231	-0.05%
2020/10/15	9	77.59	0	0.00	77.50	9	10,417	0.09%
2020/10/14	1	78.70	10	78.92	79.00	-9	10,478	-0.09%
2020/10/13	3	76.33	5	76.86	76.50	-2	10,481	-0.02%
2020/10/12	3	75.77	1	76.10	76.00	2	10,497	0.02%
2020/10/08	1	77.40	1	78.00	77.20	0	10,629	0.00%
2020/10/06	3	76.77	4	76.88	76.70	-1	11,080	-0.01%
2020/10/05	3	76.13	7	76.43	77.30	-4	11,190	-0.04%
2020/09/30	2	75.55	1	75.50	75.50	1	11,254	0.01%
2020/09/29	2	76.95	1	79.30	76.30	1	11,275	0.01%
2020/09/28	0	0.00	1	78.60	80.60	-1	11,179	-0.01%
2020/09/25	1	74.30	1	74.30	75.40	0	11,178	0.00%
2020/09/24	4	79.80	0	0.00	77.60	4	11,240	0.04%
2020/09/23	3	81.20	2	82.05	81.10	1	11,329	0.01%
2020/09/22	2	81.05	1	81.20	80.80	1	11,511	0.01%
2020/09/21	6	82.28	6	82.83	82.10	0	11,596	0.00%
2020/09/17	0	0.00	1	81.30	81.30	-1	11,768	-0.01%
2020/09/15	1	81.10	3	81.33	81.30	-2	12,148	-0.02%
2020/09/14	8	81.45	21	81.15	80.60	-13	12,192	-0.11%
2020/09/11	2	79.20	0	0.00	79.20	2	12,108	0.02%
2020/09/10	0	0.00	1	78.40	77.60	-1	12,109	-0.01%
2020/09/09	18	78.43	17	78.40	79.10	1	12,167	0.01%
2020/09/08	1	79.10	1	78.00	77.60	0	12,117	0.00%
2020/09/07	10	80.56	1	79.30	79.10	9	12,086	0.07%
2020/09/04	13	82.42	2	82.70	82.80	11	12,063	0.09%
2020/09/03	7	85.54	21	85.37	85.10	-14	12,021	-0.12%
2020/09/02	26	83.20	8	84.40	82.60	18	11,870	0.15%
2020/09/01	1	85.80	0	0.00	85.70	1	12,056	0.01%
2020/08/31	7	86.11	2	87.60	84.90	5	12,498	0.04%
2020/08/28	4	87.18	3	87.07	86.20	1	12,528	0.01%
2020/08/27	10	88.60	0	0.00	89.70	10	12,491	0.08%
2020/08/26	12	88.78	9	89.22	88.30	3	12,498	0.02%
2020/08/25	9	91.02	13	90.44	91.50	-4	12,417	-0.03%
2020/08/24	0	0.00	0.7	86.30	86.60	-0.7	12,271	-0.01%
2020/08/21	7	85.01	7	85.96	85.30	0	12,308	0.00%
2020/08/20	27	83.70	0	0.00	83.50	27	12,342	0.22%
2020/08/19	11	90.96	14	92.54	88.80	-3	12,143	-0.02%
2020/08/18	3	93.17	19	92.16	91.40	-16	11,859	-0.13%
2020/08/17	20	88.68	23	89.26	86.50	-3	11,437	-0.03%
2020/08/14	13	84.51	11	85.68	85.50	2	11,215	0.02%
2020/08/13	1	79.40	30	83.43	84.00	-29	11,144	-0.26%
2020/08/12	10	80.20	0	0.00	79.90	10	11,150	0.09%
2020/08/11	0	0.00	19	81.79	82.00	-19	11,431	-0.17%
2020/08/10	4	80.68	0	0.00	80.10	4	11,944	0.03%
2020/08/07	0	0.00	4	83.00	82.40	-4	12,239	-0.03%
2020/08/06	7	83.23	1	85.60	82.50	6	12,885	0.05%
2020/08/05	1	84.40	6	85.30	85.50	-5	13,069	-0.04%
2020/08/04	0	0.00	1	83.40	84.60	-1	13,077	-0.01%
2020/08/03	3	82.83	3	82.83	82.50	0	13,113	0.00%
2020/07/31	13	84.28	9	84.46	84.00	4	13,029	0.03%
2020/07/30	1	85.40	2	86.30	86.50	-1	12,979	-0.01%
2020/07/29	3	84.93	3	86.43	83.60	0	12,920	0.00%
2020/07/28	5	84.32	12	83.97	84.40	-7	12,794	-0.05%
2020/07/27	27	84.63	23	84.44	84.70	4	12,699	0.03%
2020/07/24	5	82.20	38	83.92	82.40	-33	12,506	-0.26%
2020/07/23	31	79.20	16	77.04	78.70	15	12,017	0.12%
2020/07/22	3	74.43	14	75.25	75.30	-11	11,727	-0.09%
2020/07/21	13	74.17	3	75.43	74.40	10	11,633	0.09%
2020/07/20	2	73.00	0	0.00	73.90	2	11,496	0.02%
2020/07/17	2	72.30	9	73.04	73.20	-7	11,448	-0.06%
2020/07/16	3	72.20	1	72.50	72.10	2	11,417	0.02%
2020/07/15	7	72.29	0	0.00	72.00	7	11,392	0.06%
2020/07/14	2	72.10	12	73.63	73.70	-10	11,340	-0.09%
2020/07/13	14	72.69	3	75.80	72.10	11	11,228	0.10%
2020/07/10	3	71.67	10	72.35	72.00	-7	11,055	-0.06%
2020/07/09	6	70.87	1	70.80	70.80	5	11,008	0.05%
2020/07/08	5	71.02	3	71.40	71.40	2	10,907	0.02%
2020/07/07	4	70.60	9	70.73	70.50	-5	10,759	-0.05%
2020/07/06	2	70.20	5	71.66	71.70	-3	10,716	-0.03%
2020/07/03	5	69.92	8	70.50	70.30	-3	10,669	-0.03%
2020/07/02	7	67.43	14	68.17	69.30	-7	10,545	-0.07%
2020/07/01	7	68.43	10	68.25	68.10	-3	10,512	-0.03%
2020/06/30	2	66.00	0.2	65.60	65.50	1.9	10,615	0.02%
2020/06/29	6	64.83	6	65.07	66.00	0	10,749	0.00%
2020/06/24	2	66.70	0	0.00	65.40	2	10,793	0.02%
2020/06/23	8	65.54	19	66.12	66.90	-11	10,835	-0.10%
2020/06/22	9	64.81	10	65.21	65.10	-1	10,675	-0.01%
2020/06/19	5	63.80	2	63.60	63.00	3	10,546	0.03%
2020/06/18	0	0.00	2	64.40	64.80	-2	10,482	-0.02%
2020/06/17	4	64.75	0	0.00	64.50	4	10,439	0.04%
2020/06/16	1	65.00	4	63.85	64.90	-3	10,415	-0.03%
2020/06/15	10	63.84	2	63.25	62.30	8	10,383	0.08%
2020/06/12	4	60.60	3	62.60	63.00	1	10,376	0.01%
2020/06/11	1	63.50	3	62.30	61.70	-2	10,349	-0.02%
2020/06/10	3	63.00	17	63.45	63.60	-14	10,243	-0.14%
2020/06/09	9	64.32	11	63.57	63.50	-2	10,246	-0.02%
2020/06/08	35	66.41	32	69.06	64.30	3	10,178	0.03%
2020/06/05	28	68.73	14	67.69	69.10	14	9,742	0.14%
2020/06/04	3	62.50	5	62.98	62.90	-2	9,343	-0.02%
2020/06/03	3	62.27	0	0.00	62.40	3	9,305	0.03%
2020/06/02	2	61.40	0	0.00	61.80	2	9,274	0.02%
2020/06/01	5	60.42	3	61.03	61.60	2	9,252	0.02%
2020/05/29	7	59.80	6	60.55	59.00	1	9,246	0.01%
2020/05/28	5	60.18	9	60.38	59.60	-4	9,175	-0.04%
2020/05/27	3	61.10	3	62.50	61.30	0	9,125	0.00%
2020/05/26	6	62.98	26	62.93	63.50	-20	9,047	-0.22%
2020/05/25	24	62.85	0	0.00	63.10	24	9,010	0.27%
2020/05/22	2	61.50	0	0.00	61.40	2	8,966	0.02%
2020/05/21	11	63.42	13	63.46	63.50	-2	8,986	-0.02%
2020/05/20	11	62.29	13	62.60	62.60	-2	9,153	-0.02%
2020/05/19	8	63.33	2	64.50	62.60	6	9,248	0.06%
2020/05/18	20	61.29	20	61.48	62.00	0	9,321	0.00%
2020/05/15	14	60.96	22	61.70	62.40	-8	9,073	-0.09%
2020/05/14	6	59.62	9	60.08	58.90	-3	8,670	-0.03%
2020/05/13	9	59.14	30	58.80	59.50	-21	8,548	-0.25%
2020/05/12	7	54.10	69	54.30	55.80	-62	8,300	-0.75%
2020/05/11	55	53.25	19	53.39	53.10	36	8,239	0.44%
2020/05/08	3	51.97	22	51.99	52.00	-19	8,525	-0.22%
2020/05/07	20	51.20	0	0.00	51.20	20	8,832	0.23%
2020/05/06	3	50.90	0	0.00	50.30	3	8,852	0.03%
2020/05/05	3	51.20	0	0.00	51.10	3	8,853	0.03%
2020/05/04	3	51.67	0	0.00	51.20	3	8,888	0.03%
2020/04/30	9	51.88	0	0.00	52.00	9	8,884	0.10%
2020/04/29	0	0.00	3	51.87	51.80	-3	8,872	-0.03%
2020/04/28	2	52.00	2	51.80	52.20	0	8,850	0.00%
2020/04/27	3	52.90	0	0.00	52.90	3	8,901	0.03%
2020/04/21	3	52.87	0	0.00	52.10	3	9,078	0.03%
2020/04/20	2	54.40	3	54.07	54.50	-1	9,017	-0.01%
2020/04/17	5	54.50	5	54.70	53.20	0	8,961	0.00%
2020/04/16	2	54.20	3	53.80	54.00	-1	8,864	-0.01%
2020/04/15	6	53.88	5	53.44	54.00	1	8,778	0.01%
2020/04/14	2	53.00	4	51.95	53.00	-2	8,667	-0.02%
2020/04/13	2	50.50	0	0.00	50.50	2	8,559	0.02%
2020/04/10	0	0.00	1	50.60	50.90	-1	8,574	-0.01%
2020/04/09	2	50.65	1	52.00	50.50	1	8,580	0.01%
2020/04/08	3	51.10	0	0.00	51.20	3	8,555	0.04%
2020/04/06	8	51.88	8	52.18	52.40	0	8,511	0.00%
2020/04/01	5	52.42	7	52.14	52.50	-2	8,404	-0.02%
2020/03/31	5	50.15	3	49.32	51.00	2	8,180	0.02%
2020/03/27	7	46.39	14	47.26	46.85	-7	7,876	-0.09%
2020/03/26	0	0.00	1	44.50	44.20	-1	7,753	-0.01%
2020/03/25	0	0.00	4	43.21	43.60	-4	7,689	-0.05%
2020/03/24	0	0.00	1	39.50	39.65	-1	7,664	-0.01%
2020/03/23	1	38.65	1	38.65	38.25	0	7,848	0.00%
2020/03/20	7	41.36	0	0.00	40.50	7	7,849	0.09%
2020/03/19	6	38.43	1	38.10	38.15	5	7,824	0.06%
2020/03/18	1	42.20	0	0.00	40.00	1	7,764	0.01%
2020/03/13	1	43.30	7	43.45	45.00	-6	7,560	-0.08%
2020/03/12	0	0.00	2	47.63	47.55	-2	7,448	-0.03%
2020/03/11	1	50.30	0	0.00	49.40	1	7,319	0.01%
2020/03/10	2	49.70	5	49.04	49.60	-3	7,263	-0.04%
2020/03/09	2	50.85	3	50.60	50.10	-1	7,117	-0.01%
2020/03/06	8	52.58	0	0.00	52.60	8	7,020	0.11%
2020/03/05	4	52.53	2	52.60	52.60	2	6,992	0.03%
2020/03/04	2	52.10	0	0.00	51.90	2	6,967	0.03%
2020/03/03	1	52.60	0	0.00	52.60	1	6,897	0.01%
2020/03/02	2	52.60	10	52.23	52.20	-8	6,841	-0.12%
2020/02/27	0	0.00	30	52.16	52.10	-30	6,759	-0.44%
2020/02/26	4	53.80	3	53.90	53.90	1	6,686	0.01%
2020/02/25	1	54.50	6	54.52	54.40	-5	6,672	-0.07%
2020/02/24	6	54.62	4	55.15	55.30	2	6,702	0.03%
2020/02/21	24	55.27	8	55.63	54.90	16	6,633	0.24%
2020/02/20	6	57.00	11	57.45	58.00	-5	6,321	-0.08%
2020/02/19	6	59.98	7	59.21	57.70	-1	6,154	-0.02%
2020/02/18	10	58.86	16	58.75	58.30	-6	6,006	-0.10%
2020/02/17	5	58.82	21	58.98	58.70	-16	5,922	-0.27%
2020/02/14	22	58.40	1	58.90	58.90	21	5,789	0.36%
2020/02/13	37	58.40	9	57.82	59.00	28	5,527	0.51%
2020/02/12	3	55.80	63	56.15	56.00	-60	5,085	-1.18%
2020/02/11	2	55.90	24	55.44	55.80	-22	4,882	-0.45%
2020/02/10	7	53.73	86	53.75	54.30	-79	4,523	-1.75%
2020/02/07	0	0.00	8	51.94	51.90	-8	4,220	-0.19%
2020/02/06	1	52.20	2	51.95	52.20	-1	4,323	-0.02%
2020/02/05	2	51.50	7	51.47	51.40	-5	4,346	-0.12%
2020/02/04	15	51.03	0	0.00	50.90	15	4,316	0.35%
2020/02/03	0	0.00	1	50.60	51.10	-1	4,300	-0.02%
2020/01/31	2	51.00	2	51.30	51.20	0	4,330	0.00%
2020/01/30	16	50.01	3	50.37	50.80	13	4,358	0.30%
2020/01/20	1	52.30	7	52.31	52.20	-6	4,395	-0.14%
2020/01/17	0	0.00	9	51.68	51.90	-9	4,311	-0.21%
2020/01/16	7	51.34	8	51.28	51.20	-1	4,218	-0.02%
2020/01/15	0	0.00	12	50.70	50.40	-12	4,204	-0.29%
2020/01/14	1	50.50	12	50.60	50.60	-11	4,289	-0.26%
2020/01/13	0	0.00	1	50.70	50.60	-1	4,324	-0.02%
2020/01/10	10	50.50	1	50.50	50.40	9	4,370	0.21%
2020/01/09	6	50.20	1	50.20	50.20	5	4,397	0.11%
2020/01/08	1	50.20	1	50.50	50.30	0	4,419	0.00%
2020/01/06	2	49.80	0	0.00	50.00	2	4,421	0.05%
2020/01/03	6	50.32	1	50.20	50.20	5	4,428	0.11%
2020/01/02	2	50.15	18	50.13	50.00	-16	4,433	-0.36%
2019/12/31	1	49.75	10	49.70	49.70	-9	4,409	-0.20%
2019/12/30	3	50.17	0	0.00	50.10	3	4,382	0.07%
2019/12/27	6	50.58	0	0.00	50.50	6	4,349	0.14%
2019/12/26	2	50.70	0	0.00	50.70	2	4,383	0.05%
2019/12/23	0	0.00	5	51.10	50.90	-5	4,519	-0.11%
2019/12/19	0	0.00	2	52.70	52.40	-2	4,869	-0.04%
2019/12/18	15	52.67	14	52.69	52.70	1	4,889	0.02%
2019/12/17	1	51.60	10	51.40	51.40	-9	4,738	-0.19%
2019/12/16	4	50.80	14	51.11	51.20	-10	4,757	-0.21%
2019/12/13	5	51.10	1	51.50	51.10	4	4,738	0.08%
2019/12/12	6	51.03	5	51.20	50.80	1	4,715	0.02%
2019/12/11	10	50.90	0	0.00	50.80	10	4,746	0.21%
2019/12/09	0	0.00	1	50.70	50.70	-1	4,863	-0.02%
2019/12/03	0	0.00	5	50.80	51.00	-5	5,282	-0.09%
2019/12/02	5	50.10	1	50.80	50.70	4	5,346	0.07%
2019/11/29	0	0.00	1	50.40	50.30	-1	5,368	-0.02%
2019/11/28	5	50.80	6.6	51.05	50.80	-1.6	5,511	-0.03%
2019/11/27	1	51.30	3	51.43	51.30	-2	5,545	-0.04%
2019/11/25	3	51.87	0	0.00	51.40	3	5,592	0.05%
2019/11/22	1	51.70	1	52.10	52.00	0	5,657	0.00%
2019/11/21	1	51.80	14	51.90	51.80	-13	5,816	-0.22%
2019/11/20	6	50.72	0	0.00	51.10	6	5,795	0.10%
2019/11/19	0	0.00	1	50.80	50.80	-1	5,872	-0.02%
2019/11/18	2	50.10	14	50.21	50.40	-12	6,032	-0.20%
2019/11/15	27	49.30	0	0.00	49.05	27	6,428	0.42%
2019/11/14	3	49.33	4	49.38	49.40	-1	6,653	-0.02%
2019/11/13	1	50.60	1	49.95	49.95	0	6,828	0.00%
2019/11/12	0	0.00	4	51.10	51.30	-4	6,907	-0.06%
2019/11/11	12	51.28	0	0.00	51.30	12	7,085	0.17%
2019/11/08	12	51.33	16	51.24	51.20	-4	7,213	-0.06%
2019/11/07	2	51.45	0	0.00	51.10	2	7,432	0.03%
2019/11/06	9	51.89	23	51.81	51.90	-14	7,483	-0.19%
2019/11/05	24	52.85	5	52.60	52.60	19	7,449	0.26%
2019/11/04	33	51.46	3	51.93	52.30	30	7,357	0.41%
2019/11/01	12	50.62	0	0.00	51.20	12	7,285	0.16%
2019/10/31	0	0.00	9	50.99	50.90	-9	7,342	-0.12%
2019/10/30	2	52.15	1	51.70	50.70	1	7,389	0.01%
2019/10/29	3	52.10	1	51.50	51.50	2	7,347	0.03%
2019/10/28	4	51.70	12	51.65	51.50	-8	7,324	-0.11%
2019/10/25	0	0.00	2	50.30	50.50	-2	7,221	-0.03%
2019/10/23	7	49.90	0	0.00	49.80	7	7,276	0.10%
2019/10/22	2	50.30	8	50.09	50.00	-6	7,270	-0.08%
2019/10/21	3	49.60	4	49.54	49.30	-1	7,251	-0.01%
2019/10/18	4	49.13	0	0.00	49.00	4	7,237	0.06%
2019/10/17	10	48.83	0	0.00	49.30	10	7,309	0.14%
2019/10/15	5	49.40	0	0.00	49.35	5	7,321	0.07%
2019/10/14	1	49.90	1	49.95	49.75	0	7,402	0.00%
2019/10/09	2	49.40	1	49.60	49.35	1	7,571	0.01%
2019/10/08	4	49.95	1	50.20	49.70	3	7,693	0.04%
2019/10/03	1	50.20	1	50.20	50.20	0	7,897	0.00%
2019/10/02	1	50.10	7	50.20	50.10	-6	7,934	-0.08%
2019/10/01	13	49.01	8	49.06	49.45	5	7,976	0.06%
2019/09/27	8	50.36	20	49.77	49.65	-12	8,032	-0.15%
2019/09/26	3	51.47	0	0.00	51.10	3	8,010	0.04%
2019/09/25	19	52.88	9	53.53	51.80	10	8,066	0.12%
2019/09/24	20	53.07	11	53.69	53.90	9	7,979	0.11%
2019/09/23	0	0.00	1	51.70	52.30	-1	7,952	-0.01%
2019/09/20	1	51.50	16	51.23	51.10	-15	8,281	-0.18%
2019/09/19	21	51.43	0	0.00	50.90	21	8,405	0.25%
2019/09/18	1	51.80	28	51.43	51.10	-27	8,555	-0.32%
2019/09/17	1	51.70	2	51.65	51.20	-1	8,635	-0.01%
2019/09/16	11	51.50	11	51.42	51.70	0	8,714	0.00%
2019/09/12	5	52.30	0	0.00	52.70	5	8,734	0.06%
2019/09/11	6	52.73	2	52.70	52.30	4	8,823	0.05%
2019/09/10	1	52.70	1	53.00	53.30	0	8,828	0.00%
2019/09/09	1	53.70	5	53.56	53.30	-4	8,780	-0.05%
2019/09/06	14	52.56	3	52.47	52.40	11	8,627	0.13%
2019/09/05	11	52.50	10	51.94	52.40	1	8,571	0.01%
2019/09/04	4	50.90	0	0.00	50.70	4	8,444	0.05%
2019/09/03	2	51.20	2	51.10	51.30	0	8,423	0.00%
2019/09/02	11	51.18	1	51.20	51.40	10	8,407	0.12%
2019/08/30	4	52.70	71	52.74	52.80	-67	8,226	-0.81%
2019/08/29	24	53.03	0	0.00	52.60	24	8,179	0.29%
2019/08/28	9	52.49	17	52.62	53.00	-8	8,140	-0.10%
2019/08/27	20	52.95	0	0.00	52.20	20	8,115	0.25%
2019/08/26	14	53.31	17	53.62	52.70	-3	8,061	-0.04%
2019/08/23	1	53.00	9	52.99	53.00	-8	7,872	-0.10%
2019/08/22	17	53.12	0	0.00	53.30	17	7,829	0.22%
2019/08/21	18	53.23	9	53.29	53.10	9	7,731	0.12%
2019/08/20	58	51.81	38	52.05	52.80	20	7,524	0.27%
2019/08/19	36	50.40	14	50.73	50.80	22	7,070	0.31%
2019/08/16	4	49.53	7	49.18	49.60	-3	6,718	-0.04%
2019/08/15	2	46.75	0	0.00	46.30	2	6,506	0.03%
2019/08/14	23	49.36	22	48.69	48.20	1	6,395	0.02%
2019/08/13	10	49.47	2	49.28	49.40	8	6,243	0.13%
2019/08/12	1	47.30	9	48.78	49.45	-8	6,127	-0.13%
2019/08/08	1	47.20	1	46.80	46.80	0	5,960	0.00%
2019/08/07	1	46.00	0	0.00	46.20	1	5,917	0.02%
2019/08/06	1	44.95	2	45.58	46.50	-1	5,914	-0.02%
2019/08/05	2	45.58	2	45.33	45.60	0	5,859	0.00%
2019/08/02	4	45.93	3	45.38	45.20	1	5,864	0.02%
2019/08/01	3	46.33	13	45.70	45.55	-10	5,812	-0.17%
2019/07/31	0	0.00	10	46.85	46.80	-10	5,744	-0.17%
2019/07/30	3	47.72	10	47.37	47.30	-7	5,716	-0.12%
2019/07/29	1	48.35	1	48.05	48.30	0	5,732	0.00%
2019/07/26	2	48.83	1	48.70	48.70	1	5,685	0.02%
2019/07/25	10	48.75	0	0.00	48.75	10	5,664	0.18%
2019/07/24	1	49.40	1	48.90	48.90	0	5,604	0.00%
2019/07/23	8	48.96	7	49.00	49.00	1	5,588	0.02%
2019/07/22	0	0.00	2	48.20	48.35	-2	5,537	-0.04%
2019/07/19	33	48.56	14	48.21	48.20	19	5,577	0.34%
2019/07/18	4	48.33	1	48.50	48.05	3	5,493	0.05%
2019/07/17	11	49.01	10	49.08	48.90	1	5,448	0.02%
2019/07/16	7	49.40	2	50.20	48.80	5	5,380	0.09%
2019/07/15	8	50.08	3	50.23	49.90	5	5,272	0.09%
2019/07/12	3	53.40	8	54.16	53.50	-5	5,095	-0.10%
2019/07/11	9	52.93	3	52.87	52.80	6	5,063	0.12%
2019/07/10	4	52.50	5	52.88	52.50	-1	5,002	-0.02%
2019/07/09	4	52.95	2	52.30	52.30	2	4,972	0.04%
2019/07/08	5	54.92	4	55.18	54.80	1	4,894	0.02%
2019/07/05	40	54.62	1	54.50	54.70	39	4,867	0.80%
2019/07/04	4	55.63	2	55.85	54.60	2	4,792	0.04%
2019/07/03	17	53.99	7	54.16	54.40	10	4,751	0.21%
2019/07/02	2	53.50	1	53.10	54.20	1	4,750	0.02%
2019/07/01	5	53.64	3	54.37	53.80	2	4,823	0.04%
2019/06/28	6	52.13	2	52.30	53.20	4	4,739	0.08%
2019/06/27	9	52.49	15	52.72	53.40	-6	4,581	-0.13%
2019/06/26	7	49.31	12	49.35	50.00	-5	4,170	-0.12%
2019/06/25	2	47.58	6	47.79	47.75	-4	3,984	-0.10%
2019/06/24	5	46.80	0	0.00	46.90	5	3,885	0.13%
2019/06/21	2	46.78	1	47.20	46.40	1	3,819	0.03%
2019/06/20	1	47.50	2	47.68	47.50	-1	3,768	-0.03%
2019/06/19	2	48.30	2	47.85	48.50	0	3,870	0.00%
2019/06/18	11	46.98	2	47.10	47.05	9	4,005	0.22%
2019/06/11	1	44.55	0	0.00	44.45	1	4,158	0.02%
2019/06/05	1	45.30	0	0.00	44.85	1	4,237	0.02%
2019/06/03	2	44.95	0	0.00	44.90	2	4,364	0.05%
2019/05/28	0	0.00	1	45.80	45.35	-1	4,723	-0.02%
2019/05/16	1	45.90	0	0.00	44.95	1	6,412	0.02%
2019/05/14	0	0.00	2	46.73	47.90	-2	6,556	-0.03%
2019/05/13	0	0.00	3	46.98	46.50	-3	6,653	-0.05%
2019/05/10	1	47.20	0	0.00	46.35	1	6,686	0.01%
2019/05/06	1	48.50	1	48.20	48.05	0	6,786	0.00%
2019/05/02	1	50.30	0	0.00	50.10	1	6,924	0.01%
2019/04/29	0	0.00	1	49.60	49.60	-1	6,982	-0.01%
2019/04/25	4	51.65	1	52.60	51.30	3	7,103	0.04%
2019/04/24	2	52.25	6	52.08	52.80	-4	7,086	-0.06%
2019/04/22	1	51.30	0	0.00	51.10	1	7,156	0.01%
2019/04/18	1	52.00	1	52.30	51.20	0	7,282	0.00%
2019/04/17	0	0.00	2	52.80	52.40	-2	7,451	-0.03%
2019/04/16	1	51.00	0	0.00	51.90	1	7,450	0.01%
2019/04/11	1	51.20	0	0.00	50.80	1	7,721	0.01%
2019/04/03	2	51.55	4	51.73	51.20	-2	8,665	-0.02%
2019/04/01	0	0.00	1	49.25	49.30	-1	9,380	-0.01%
2019/03/28	0	0.00	1	48.40	49.05	-1	9,726	-0.01%
2019/03/26	0	0.00	1	49.20	49.30	-1	9,742	-0.01%
2019/03/25	1	49.30	8	48.65	49.15	-7	9,760	-0.07%
2019/03/22	6	50.98	21	50.88	50.50	-15	9,734	-0.15%
2019/03/21	13	50.46	11	49.73	50.50	2	9,659	0.02%
2019/03/20	0	0.00	1	48.10	48.00	-1	9,503	-0.01%
2019/03/19	0	0.00	5	48.01	48.00	-5	9,530	-0.05%
2019/03/18	2	47.28	0	0.00	47.40	2	9,614	0.02%
2019/03/15	2	45.90	0	0.00	45.65	2	9,592	0.02%
2019/03/13	0	0.00	4	46.30	46.25	-4	9,640	-0.04%
2019/03/11	10	46.00	15	46.35	46.65	-5	9,782	-0.05%
2019/03/08	2	46.40	0	0.00	46.35	2	9,850	0.02%
2019/03/07	2	47.25	0	0.00	46.70	2	9,953	0.02%
2019/03/06	0	0.00	1	48.35	47.75	-1	10,031	-0.01%
2019/03/05	1	47.80	2	47.95	47.75	-1	10,119	-0.01%
2019/03/04	2	48.73	3	48.78	48.90	-1	10,064	-0.01%
2019/02/27	6	48.24	6	47.98	47.90	0	10,060	0.00%
2019/02/26	7	47.52	15	48.00	47.70	-8	9,914	-0.08%
2019/02/25	0	0.00	4	45.98	46.10	-4	9,622	-0.04%
2019/02/22	6	45.58	6	45.64	45.60	0	9,614	0.00%
2019/02/21	6	46.40	4	45.99	45.50	2	9,562	0.02%
2019/02/20	13	45.42	37	45.63	46.00	-24	9,284	-0.26%
2019/02/19	1	44.95	0	0.00	44.80	1	9,157	0.01%
2019/02/18	18	44.54	4	44.48	44.65	14	9,236	0.15%
2019/02/15	12	43.93	14	43.96	44.00	-2	9,092	-0.02%
2019/02/14	14	42.82	2	42.68	42.95	12	8,790	0.14%
2019/02/13	1	42.80	3	42.07	42.90	-2	8,705	-0.02%
2019/02/12	4	41.51	4	41.53	41.70	0	8,571	0.00%
2019/01/25	0	0.00	1	40.25	40.00	-1	8,403	-0.01%
2019/01/24	23	40.27	5	39.95	39.95	18	8,410	0.21%
2019/01/21	3	40.38	4	40.31	40.40	-1	8,351	-0.01%
2019/01/18	0	0.00	1	40.00	39.80	-1	8,403	-0.01%
2019/01/17	5	40.26	0	0.00	39.85	5	8,447	0.06%
2019/01/16	2	39.90	0	0.00	39.70	2	8,393	0.02%
2019/01/10	1	40.15	0	0.00	40.15	1	8,360	0.01%
2019/01/08	1	41.10	2	41.23	40.85	-1	8,174	-0.01%
2019/01/07	3	40.13	4	40.13	41.15	-1	8,064	-0.01%
2019/01/04	1	38.70	1	38.10	39.20	0	7,973	0.00%
2019/01/03	1	38.55	5	39.00	38.65	-4	7,928	-0.05%
2019/01/02	23	39.50	0	0.00	39.40	23	7,860	0.29%
2018/12/28	1	39.90	0	0.00	40.20	1	7,801	0.01%
2018/12/27	4	41.89	2	42.50	40.45	2	7,688	0.03%
2018/12/26	129	42.53	129	43.05	41.30	0	7,361	0.00%	大買/大賣/
2018/12/25	33	43.88	32	43.96	44.90	1	6,817	0.01%
2018/12/24	8	42.67	13	42.40	43.55	-5	6,266	-0.08%
2018/12/22	4	40.00	1	40.15	39.70	3	5,869	0.05%
2018/12/21	1	39.95	2	39.05	38.75	-1	5,801	-0.02%
2018/12/20	1	37.95	1	37.80	37.55	0	5,515	0.00%
2018/12/17	1	37.85	0	0.00	37.75	1	5,397	0.02%
2018/12/14	2	37.98	2	38.00	38.15	0	5,426	0.00%
2018/12/12	1	39.05	0	0.00	39.05	1	5,307	0.02%
2018/12/11	12	40.91	10	39.20	39.00	2	5,259	0.04%
2018/12/10	0	0.00	2	40.53	40.80	-2	5,168	-0.04%
2018/12/07	1	40.05	0	0.00	40.05	1	5,145	0.02%
2018/12/06	1	39.55	0	0.00	39.20	1	5,147	0.02%
2018/12/05	1	40.25	0	0.00	40.95	1	5,118	0.02%
2018/12/04	0	0.00	2	42.00	41.70	-2	5,152	-0.04%
2018/12/03	1	39.90	2	40.43	41.10	-1	5,077	-0.02%
2018/11/30	1	38.65	1	38.90	38.85	0	4,964	0.00%
2018/11/28	0	0.00	10	38.64	39.40	-10	4,733	-0.21%
2018/11/27	1	37.20	0	0.00	37.15	1	4,594	0.02%
2018/11/26	2	37.38	0	0.00	37.90	2	4,559	0.04%
2018/11/22	0	0.00	4	38.38	38.00	-4	4,684	-0.09%
2018/11/21	3	37.07	0	0.00	37.05	3	4,700	0.06%
2018/11/20	2	38.00	0	0.00	38.25	2	4,633	0.04%
2018/11/16	1	37.15	17	37.70	38.50	-16	4,576	-0.35%
2018/11/15	7.5	38.54	4	38.09	38.30	3.5	4,481	0.08%
2018/11/14	0	0.00	1	40.60	40.20	-1	4,495	-0.02%
2018/11/13	2	39.88	0	0.00	40.40	2	4,610	0.04%
2018/11/09	0.4	41.70	0	0.00	41.55	0.4	4,917	0.01%
2018/11/08	1	41.30	0	0.00	41.30	1	5,188	0.02%
2018/11/07	1	41.50	0	0.00	42.00	1	5,234	0.02%
2018/11/06	1	41.05	1	41.05	41.05	0	5,294	0.00%
2018/10/30	1	39.00	2	38.75	39.00	-1	5,361	-0.02%
2018/10/29	1	39.80	0	0.00	39.90	1	5,366	0.02%
2018/10/26	3	40.08	1	39.90	40.20	2	5,447	0.04%
2018/10/24	1	38.20	0	0.00	38.45	1	5,452	0.02%
2018/10/23	0	0.00	10	39.65	39.10	-10	5,492	-0.18%
2018/10/22	11	39.52	0	0.00	39.45	11	5,610	0.20%
2018/10/17	1	42.00	0	0.00	40.65	1	6,369	0.02%
2018/10/12	0	0.00	3	42.10	42.50	-3	6,653	-0.05%
2018/10/11	5	41.70	0	0.00	41.70	5	6,817	0.07%
2018/10/08	2	46.60	0	0.00	47.60	2	6,735	0.03%
2018/10/03	1	49.00	0	0.00	48.15	1	6,761	0.01%
2018/10/02	5	48.90	0	0.00	48.80	5	6,824	0.07%
2018/10/01	2	48.80	0	0.00	49.20	2	6,911	0.03%
2018/09/27	0	0.00	2	48.10	48.00	-2	7,092	-0.03%
2018/09/26	2	48.85	0	0.00	48.20	2	7,165	0.03%
2018/09/25	1	48.20	0	0.00	49.00	1	7,155	0.01%
2018/09/20	1	49.00	0	0.00	48.60	1	7,211	0.01%
2018/09/18	0	0.00	2	51.00	50.00	-2	7,229	-0.03%
2018/09/17	2	51.60	1	51.50	51.60	1	7,234	0.01%
2018/09/14	2	51.30	0	0.00	51.90	2	7,293	0.03%
2018/09/13	1	48.50	1	48.80	48.60	0	7,376	0.00%
2018/09/12	1	49.50	0	0.00	49.20	1	7,430	0.01%
2018/09/11	4	49.39	0	0.00	50.10	4	7,486	0.05%
2018/09/10	4	48.85	3	48.80	48.95	1	7,595	0.01%
2018/09/07	3	49.85	3	50.17	49.70	0	7,645	0.00%
2018/09/06	1	52.70	0	0.00	51.70	1	7,630	0.01%
2018/09/05	2	52.60	1	52.30	52.30	1	7,654	0.01%
2018/09/03	8	52.23	5	51.80	52.00	3	7,880	0.04%
2018/08/31	5	51.94	1	51.00	52.40	4	7,971	0.05%
2018/08/30	4	51.83	5	52.32	51.30	-1	8,074	-0.01%
2018/08/29	2	53.50	2	54.00	53.00	0	8,043	0.00%
2018/08/28	5	54.20	4	53.98	53.70	1	8,093	0.01%
2018/08/27	2	52.55	3	52.63	52.80	-1	8,079	-0.01%
2018/08/24	0	0.00	3	51.60	51.50	-3	8,111	-0.04%
2018/08/22	2	52.10	10	51.70	51.30	-8	8,319	-0.10%
2018/08/21	4	51.38	3	51.73	52.00	1	8,311	0.01%
2018/08/20	9	49.16	12	49.14	49.00	-3	8,274	-0.04%
2018/08/17	15	51.18	11	50.79	50.30	4	8,296	0.05%
2018/08/16	3	53.23	3	53.33	53.20	0	8,213	0.00%
2018/08/15	3	56.13	0	0.00	54.40	3	8,285	0.04%
2018/08/14	6	56.05	0	0.00	56.40	6	8,167	0.07%
2018/08/13	0	0.00	4	54.30	54.80	-4	8,390	-0.05%
2018/08/10	11	57.68	0	0.00	57.20	11	8,745	0.13%
2018/08/09	1	58.10	0	0.00	57.10	1	9,040	0.01%
2018/08/08	0	0.00	21	57.63	57.40	-21	9,330	-0.23%
2018/08/07	1	57.50	0	0.00	57.60	1	9,430	0.01%
2018/08/06	1	58.00	2	58.25	58.20	-1	9,564	-0.01%
2018/08/03	7	59.11	0	0.00	58.90	7	9,636	0.07%
2018/08/02	8	60.01	1	60.40	58.80	7	9,871	0.07%
2018/08/01	2	62.15	0	0.00	61.40	2	9,899	0.02%
2018/07/31	18	60.94	5	61.06	61.40	13	9,873	0.13%
2018/07/30	16	61.47	40	61.05	60.30	-24	9,961	-0.24%
2018/07/27	26	62.62	5	62.94	62.70	21	9,989	0.21%
2018/07/26	24	63.82	0	0.00	63.40	24	9,945	0.24%
2018/07/25	7	66.06	23	66.01	66.30	-16	9,752	-0.16%
2018/07/24	2	58.40	19	61.42	62.40	-17	9,346	-0.18%
2018/07/23	0	0.00	1	57.20	57.70	-1	9,108	-0.01%
2018/07/20	24	58.98	4	60.83	58.00	20	9,078	0.22%
2018/07/19	18	61.48	2	61.40	61.10	16	8,995	0.18%
2018/07/18	3	62.63	16	62.76	62.80	-13	8,980	-0.14%
2018/07/16	4	59.73	1	59.70	59.60	3	8,989	0.03%
2018/07/12	1	58.30	0	0.00	58.20	1	9,086	0.01%
2018/07/11	6	63.60	7	62.77	62.60	-1	9,133	-0.01%
2018/07/10	3	62.80	1	62.70	62.70	2	9,174	0.02%
2018/07/09	1	61.50	0	0.00	61.60	1	9,201	0.01%
2018/07/06	2	63.95	0	0.00	64.20	2	9,259	0.02%
2018/07/05	1.2	65.00	0	0.00	63.70	1.2	9,486	0.01%
2018/07/03	0	0.00	10	66.30	65.00	-10	9,552	-0.10%
2018/06/29	1	67.00	0	0.00	67.40	1	9,666	0.01%
2018/06/28	10	66.40	0	0.00	65.30	10	9,593	0.10%
2018/06/26	1	66.50	0	0.00	68.00	1	9,593	0.01%
2018/06/25	1	66.50	1	68.60	67.90	0	9,618	0.00%
2018/06/22	4	67.80	2	67.85	67.50	2	9,587	0.02%
2018/06/20	3	74.50	3	74.93	73.60	0	9,533	0.00%
2018/06/19	1	76.00	0	0.00	76.50	1	9,505	0.01%
2018/06/15	0	0.00	1	75.00	73.90	-1	9,390	-0.01%
2018/06/13	0	0.00	1	77.20	76.60	-1	9,411	-0.01%
2018/06/08	5	75.44	1	75.90	74.50	4	9,390	0.04%
2018/06/07	4	75.10	6	74.93	74.30	-2	9,394	-0.02%
2018/06/06	11	77.14	2	77.40	76.40	9	9,451	0.10%
2018/06/05	1	77.00	0	0.00	76.20	1	9,464	0.01%
2018/06/01	1	79.50	0	0.00	79.90	1	9,873	0.01%
2018/05/31	4	80.50	1	80.40	79.10	3	9,878	0.03%
2018/05/30	2	79.05	1	78.90	78.60	1	9,870	0.01%
2018/05/28	18	82.06	17	82.49	82.20	1	9,801	0.01%
2018/05/25	6	84.57	5	84.02	83.50	1	9,755	0.01%
2018/05/24	19	86.09	18.1	85.60	86.40	0.9	9,690	0.01%
2018/05/23	4	88.35	2	87.10	87.50	2	9,635	0.02%
2018/05/22	15	88.01	15	86.08	88.80	0	9,591	0.00%
2018/05/21	29	86.64	32	87.66	86.30	-3	9,635	-0.03%
2018/05/18	28	83.43	32	81.63	85.20	-4	9,483	-0.04%
2018/05/16	10	79.59	7.2	81.38	75.60	2.9	9,016	0.03%
2018/05/15	1	75.80	6	78.38	79.10	-5	8,824	-0.06%
2018/05/14	0	0.00	4	76.35	77.50	-4	8,869	-0.05%
2018/05/11	8	74.39	22	74.75	75.90	-14	8,772	-0.16%
2018/05/10	23	75.88	17	75.84	76.00	6	8,738	0.07%
2018/05/09	0	0.00	8	72.20	71.90	-8	8,561	-0.09%
2018/05/08	0	0.00	2	70.10	69.60	-2	8,500	-0.02%
2018/05/07	0	0.00	4	71.10	71.60	-4	8,561	-0.05%
2018/05/04	6	68.80	7	67.36	69.30	-1	8,656	-0.01%
2018/05/03	2	67.25	12	67.21	66.30	-10	8,631	-0.12%
2018/05/02	1	65.50	1	64.70	64.70	0	8,727	0.00%
2018/04/30	7	64.03	7	64.06	65.40	0	9,013	0.00%
2018/04/26	8	64.18	5	64.14	63.50	3	9,209	0.03%
2018/04/25	11	64.68	0	0.00	64.50	11	9,162	0.12%
2018/04/24	7	65.13	2	65.45	65.90	5	9,217	0.05%
2018/04/23	11	63.66	12	64.42	65.40	-1	9,242	-0.01%
2018/04/20	4	64.68	0	0.00	64.50	4	9,316	0.04%
2018/04/19	1	67.80	0	0.00	67.10	1	9,236	0.01%
2018/04/18	1	66.60	1	66.90	67.00	0	9,337	0.00%
2018/04/17	3	65.93	0	0.00	65.80	3	9,534	0.03%
2018/04/16	7	67.10	7	67.34	66.70	0	9,561	0.00%
2018/04/13	2	70.45	0	0.00	69.50	2	9,646	0.02%
2018/04/12	2	72.05	2	72.20	71.20	0	9,783	0.00%
2018/04/11	2	72.15	7	71.81	73.20	-5	9,756	-0.05%
2018/04/09	1	71.40	1	72.30	70.00	0	9,651	0.00%
2018/04/03	1	68.80	6	69.38	68.50	-5	9,496	-0.05%
2018/04/02	0	0.00	1	69.70	67.70	-1	9,481	-0.01%
2018/03/31	1	66.80	0	0.00	66.80	1	9,370	0.01%
2018/03/30	2	66.35	1	67.50	66.10	1	9,371	0.01%
2018/03/29	1	67.90	4	67.75	67.90	-3	9,346	-0.03%
2018/03/28	4	67.68	3	67.90	66.80	1	9,330	0.01%
2018/03/27	3	68.20	2	67.60	67.60	1	9,274	0.01%
2018/03/26	2	67.30	2	67.35	67.30	0	9,309	0.00%
2018/03/23	3	66.30	9	66.37	66.60	-6	9,455	-0.06%
2018/03/22	7	66.59	0	0.00	66.00	7	9,397	0.07%
2018/03/21	3	67.20	2	67.10	66.70	1	9,471	0.01%
2018/03/20	2	67.50	2	67.20	67.20	0	9,688	0.00%
2018/03/19	8	67.03	8	67.20	66.90	0	9,804	0.00%
2018/03/16	4	67.50	3	69.10	69.10	1	9,671	0.01%
2018/03/15	3	67.20	7	67.36	67.70	-4	9,560	-0.04%
2018/03/14	7	66.67	2	66.30	66.30	5	9,556	0.05%
2018/03/13	1	67.10	1	67.40	66.30	0	9,590	0.00%
2018/03/12	10	67.11	6	67.23	66.60	4	9,519	0.04%
2018/03/09	15	69.59	7	69.59	69.40	8	9,414	0.08%
2018/03/08	27	75.43	28	75.34	72.40	-1	9,334	-0.01%
2018/03/07	6.1	71.53	11	71.96	72.70	-4.9	8,991	-0.05%
2018/03/06	5	69.74	1	70.10	69.30	4	8,905	0.04%
2018/03/05	7	69.70	6	70.35	69.90	1	8,961	0.01%
2018/03/02	1	69.00	2	68.65	68.10	-1	8,984	-0.01%
2018/03/01	3	69.43	0	0.00	70.80	3	9,006	0.03%
2018/02/27	8	71.39	7	71.26	70.30	1	8,924	0.01%
2018/02/26	2	73.30	2	72.80	72.60	0	8,835	0.00%
2018/02/23	1	72.10	2	73.70	72.10	-1	8,758	-0.01%
2018/02/22	3	72.43	8	72.20	72.50	-5	8,743	-0.06%
2018/02/21	1	74.10	1	72.40	74.10	0	8,709	0.00%
2018/02/12	0	0.00	2	67.90	67.40	-2	8,591	-0.02%
2018/02/09	8	68.15	5	67.04	66.30	3	8,509	0.04%
2018/02/08	7	67.47	7	66.90	67.00	0	8,355	0.00%
2018/02/07	2	67.40	0	0.00	66.00	2	8,327	0.02%
2018/02/06	6	64.73	4	64.85	64.70	2	8,225	0.02%
2018/02/05	3	69.80	0	0.00	69.00	3	8,162	0.04%
2018/02/02	2	73.30	2	73.60	74.40	0	8,218	0.00%
2018/02/01	0	0.00	1	73.80	71.70	-1	8,375	-0.01%
2018/01/31	9	73.24	6	73.83	72.70	3	8,392	0.04%
2018/01/30	4	72.95	5	73.28	74.20	-1	8,342	-0.01%
2018/01/29	17	73.57	24	73.91	75.00	-7	8,311	-0.08%
2018/01/26	42	71.44	31	70.77	70.40	11	8,146	0.14%
2018/01/25	34	72.59	34	72.60	72.80	0	8,089	0.00%
2018/01/24	19	71.28	24.3	71.47	70.30	-5.3	8,017	-0.07%
2018/01/22	2	66.25	2	66.55	67.30	0	7,883	0.00%
2018/01/19	1	65.20	2	65.15	65.00	-1	7,927	-0.01%
2018/01/17	0	0.00	4	63.65	65.20	-4	8,030	-0.05%
2018/01/16	14	64.83	9	64.39	63.00	5	8,226	0.06%
2018/01/15	3	63.60	3	63.97	63.30	0	8,247	0.00%
2018/01/12	0	0.00	1	67.80	65.60	-1	8,190	-0.01%
2018/01/11	2	67.90	8	65.41	68.00	-6	8,023	-0.07%
2018/01/10	0	0.00	1	62.50	61.90	-1	7,768	-0.01%
2018/01/09	1	63.40	2	62.45	61.50	-1	7,634	-0.01%
2018/01/08	4	61.08	9	61.43	61.00	-5	7,466	-0.07%
2018/01/05	5	57.78	4	57.78	58.20	1	7,233	0.01%
2018/01/04	1	58.00	10	58.65	59.20	-9	7,106	-0.13%
2018/01/03	8	53.65	6	54.65	55.30	2	6,888	0.03%
2018/01/02	2	53.45	0	0.00	52.80	2	6,782	0.03%