技嘉 (2376)-凱基-大里券商分點個股進出

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: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－凱基-大里券商分點個股進出

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

凱基-大里券商分點個股進出
凱基-大里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	3	325.67	2	324.25	330.00	1	16,352	0.01%
2024/05/27	6	324.00	10	322.05	324.00	-4	16,522	-0.02%
2024/05/24	2	318.50	2.2	318.48	319.00	-0.2	16,697	0.00%
2024/05/23	16.2	319.79	12	327.29	317.00	4.2	16,910	0.02%
2024/05/22	13	328.54	12	331.50	328.50	1	17,111	0.01%
2024/05/21	13	330.04	15	327.43	330.00	-2	17,541	-0.01%
2024/05/20	1.1	328.56	2.2	329.38	325.00	-1.1	17,657	-0.01%
2024/05/17	2.2	320.76	2.4	322.90	322.50	-0.2	17,899	0.00%
2024/05/16	0	315.12	0	0.00	314.50	0	17,937	0.00%
2024/05/15	11.1	314.41	11	312.64	311.00	0.1	18,425	0.00%
2024/05/14	5.2	318.96	4	313.50	320.00	1.2	18,814	0.01%
2024/05/13	0	0.00	0	310.50	313.00	0	19,032	0.00%
2024/05/10	28	304.25	3	312.50	307.00	25	19,496	0.13%
2024/05/09	35.2	311.97	2	311.50	310.00	33.2	19,704	0.17%
2024/05/08	7.1	313.58	61.1	315.98	311.50	-53.9	19,933	-0.27%
2024/05/07	2.1	306.80	0	309.50	312.00	2	20,004	0.01%
2024/05/06	0	0.00	1	295.00	292.00	-1	19,941	-0.01%
2024/05/03	2	292.97	7	294.00	286.00	-5	20,066	-0.02%
2024/05/02	6	289.51	0	0.00	288.50	6	20,359	0.03%
2024/04/30	0	0.00	1	300.00	299.00	-1	20,433	0.00%
2024/04/29	1.1	300.05	0.2	302.00	301.00	1	20,774	0.00%
2024/04/26	6	296.00	5	297.80	295.50	1	21,500	0.00%
2024/04/24	6	294.12	12	297.29	299.50	-6	21,890	-0.03%
2024/04/23	3.1	284.61	2	282.50	281.00	1.1	21,915	0.01%
2024/04/22	3	283.01	2	284.00	282.50	1	21,890	0.00%
2024/04/19	2.2	289.27	6	296.17	292.50	-3.8	21,857	-0.02%
2024/04/17	2.1	303.95	1	306.50	308.00	1.1	22,149	0.00%
2024/04/16	2.1	301.87	3.7	304.68	302.00	-1.6	22,111	-0.01%
2024/04/15	2.3	304.47	2	305.00	302.00	0.3	22,218	0.00%
2024/04/12	3.2	318.01	4.1	320.72	318.00	-1	22,071	0.00%
2024/04/11	3.1	321.27	1	322.00	320.50	2.1	22,015	0.01%
2024/04/10	8.1	332.00	6.4	335.20	320.00	1.7	21,964	0.01%
2024/04/09	15.3	336.40	12	339.75	335.00	3.3	21,664	0.02%
2024/04/08	8.1	331.06	7.4	334.05	340.00	0.8	21,721	0.00%
2024/04/03	2	314.51	3	315.00	317.50	-1	21,494	0.00%
2024/04/02	9	317.11	16	317.25	317.00	-7	21,370	-0.03%
2024/04/01	2	317.25	3.2	318.00	318.50	-1.2	21,222	-0.01%
2024/03/29	10	316.05	11.2	316.82	316.00	-1.2	21,146	-0.01%
2024/03/28	11	312.14	10.1	310.11	313.00	0.9	20,885	0.00%
2024/03/27	11.1	305.49	1.1	307.83	310.00	10	20,888	0.05%
2024/03/26	12.1	304.93	18	305.78	304.50	-5.9	20,952	-0.03%
2024/03/25	16.2	306.11	13.1	306.97	306.00	3.2	20,978	0.02%
2024/03/22	9.1	300.47	7.1	301.09	303.00	1.9	21,011	0.01%
2024/03/21	8	293.77	6	293.58	291.00	2	20,568	0.01%
2024/03/20	14.1	295.52	11	300.05	295.00	3.1	20,540	0.02%
2024/03/19	5.2	306.05	1	306.00	305.00	4.2	20,591	0.02%
2024/03/18	13.1	309.88	12	311.67	310.50	1.1	20,605	0.01%
2024/03/15	9.1	315.22	4	314.88	313.00	5.1	20,670	0.02%
2024/03/14	4.1	321.78	5.1	318.71	317.50	-1	20,584	0.00%
2024/03/13	4.3	335.22	1	350.50	328.00	3.3	20,968	0.02%
2024/03/12	8	355.00	9	363.67	355.00	-1	20,947	0.00%
2024/03/11	8.1	366.72	5.1	368.59	360.00	3	21,071	0.01%
2024/03/08	20.1	359.74	17	356.38	358.00	3.1	20,879	0.01%
2024/03/07	10.4	360.23	10.5	365.68	359.00	-0.1	20,680	0.00%
2024/03/06	3.2	362.09	4	362.25	362.50	-0.8	20,673	0.00%
2024/03/05	3.4	360.53	4	360.50	361.50	-0.6	20,875	0.00%
2024/03/04	5.6	366.32	7.6	371.28	354.50	-2	20,978	-0.01%
2024/03/01	18.5	355.59	15	352.83	361.00	3.5	20,553	0.02%
2024/02/29	15.7	338.38	12	337.33	345.00	3.7	20,268	0.02%
2024/02/27	0	0.00	1	328.00	334.00	-1	20,072	0.00%
2024/02/26	0	332.50	3	335.00	335.00	-3	20,034	-0.01%
2024/02/23	9	351.03	6.1	348.13	342.50	2.9	20,105	0.01%
2024/02/22	11.1	361.70	8.1	352.07	347.00	3	20,284	0.01%
2024/02/21	2.1	347.77	1	347.00	347.50	1.1	19,874	0.01%
2024/02/20	9.1	361.07	9	357.89	357.00	0.1	19,790	0.00%
2024/02/19	7.4	367.63	2.1	369.29	366.50	5.3	19,592	0.03%
2024/02/16	11.4	379.17	16	382.19	381.00	-4.6	19,637	-0.02%
2024/02/15	2	368.25	9.1	364.29	370.50	-7.1	19,260	-0.04%
2024/02/05	17	337.03	16.5	336.21	337.00	0.5	18,948	0.00%
2024/02/02	8	332.00	12.9	332.39	333.00	-4.9	18,947	-0.03%
2024/02/01	6.1	306.26	6	310.00	313.50	0.1	18,987	0.00%
2024/01/31	3	305.00	5.5	311.51	309.00	-2.5	19,098	-0.01%
2024/01/30	16	304.34	13.6	303.61	305.00	2.4	19,085	0.01%
2024/01/29	1	291.00	5.1	291.62	295.00	-4.1	19,111	-0.02%
2024/01/26	3.4	285.05	2.1	286.67	284.00	1.3	19,311	0.01%
2024/01/25	10.2	292.16	11.1	296.90	292.00	-0.9	19,532	0.00%
2024/01/24	4	294.63	2.5	292.49	293.50	1.5	19,400	0.01%
2024/01/23	9	292.33	12	292.88	291.00	-3	19,559	-0.02%
2024/01/22	4	289.00	10.3	291.86	297.50	-6.3	19,345	-0.03%
2024/01/19	3	265.00	12.1	268.11	270.50	-9.1	18,793	-0.05%
2024/01/18	2	258.50	0.3	255.50	256.00	1.8	18,715	0.01%
2024/01/17	7	261.07	1	257.50	257.00	6	18,829	0.03%
2024/01/16	2	261.50	6	259.83	261.50	-4	18,890	-0.02%
2024/01/15	20	260.80	20	265.95	260.50	0	19,056	0.00%
2024/01/12	17	261.94	16	261.16	262.00	1	19,319	0.01%
2024/01/11	17.6	261.43	21.1	253.45	263.00	-3.5	19,423	-0.02%
2024/01/10	0	0.00	0.3	249.50	247.50	-0.3	19,718	0.00%
2024/01/09	1.3	251.62	2	252.96	252.00	-0.7	19,960	0.00%
2024/01/08	1	241.00	0	0.00	241.50	1	19,988	0.01%
2024/01/05	0.1	246.00	0	0.00	243.00	0.1	20,430	0.00%
2024/01/04	28	247.21	26	248.00	247.00	2	20,781	0.01%
2024/01/03	3	250.33	2	248.75	247.50	1	21,367	0.00%
2024/01/02	2	258.00	2.3	251.64	255.00	-0.3	21,383	0.00%
2023/12/29	12	267.21	12	267.00	266.00	0	21,203	0.00%
2023/12/28	1	266.50	2	266.50	265.50	-1	21,225	0.00%
2023/12/27	12	264.00	12	265.50	264.00	0	21,380	0.00%
2023/12/26	5.1	263.59	7	263.71	264.00	-2	21,804	-0.01%
2023/12/25	2.3	261.72	3	263.17	263.50	-0.7	22,253	0.00%
2023/12/22	27.2	259.28	27	264.67	259.00	0.2	22,547	0.00%
2023/12/21	1	258.00	0.1	264.00	262.00	0.9	22,777	0.00%
2023/12/20	11	261.50	11	261.00	261.50	0	23,024	0.00%
2023/12/19	21.1	259.99	22.1	256.99	260.00	-1	23,341	0.00%
2023/12/18	0	0.00	1	257.50	255.50	-1	23,623	0.00%
2023/12/15	43	254.08	46	257.74	254.00	-3	24,052	-0.01%
2023/12/14	3	259.33	6	257.92	257.50	-3	24,102	-0.01%
2023/12/13	6	253.92	3	250.67	250.00	3	24,239	0.01%
2023/12/12	8	252.00	1	252.00	250.50	7	24,357	0.03%
2023/12/11	7	253.71	0.1	256.00	251.50	6.9	24,544	0.03%
2023/12/08	10.1	265.64	6	263.09	258.50	4.1	24,567	0.02%
2023/12/07	2	256.25	8.4	252.82	259.50	-6.4	24,442	-0.03%
2023/12/06	0	0.00	4	240.00	243.50	-4	24,601	-0.02%
2023/12/05	4.3	229.13	1	229.50	228.50	3.3	24,768	0.01%
2023/12/04	2.2	240.44	3	241.00	236.00	-0.9	25,017	0.00%
2023/12/01	46	246.04	41	248.00	246.00	5	25,087	0.02%
2023/11/30	39.1	250.00	43.1	245.22	250.00	-4	25,309	-0.02%
2023/11/29	35	240.63	38	238.11	243.50	-3	25,290	-0.01%
2023/11/28	3	234.83	9	232.72	235.00	-6	25,443	-0.02%
2023/11/27	2	230.00	3	231.83	230.00	-1	26,463	0.00%
2023/11/24	0	0.00	1.2	234.33	232.00	-1.2	26,978	0.00%
2023/11/22	13.2	236.46	5	236.00	233.50	8.2	27,809	0.03%
2023/11/21	10	244.40	8.1	243.92	244.00	1.9	27,996	0.01%
2023/11/20	23	233.00	24	231.21	233.00	-1	28,514	0.00%
2023/11/17	33	230.59	32	233.30	230.50	1	28,784	0.00%
2023/11/16	4	233.00	6	233.92	233.00	-2	29,414	-0.01%
2023/11/15	8	234.06	11	234.32	228.50	-3	29,340	-0.01%
2023/11/14	8	228.38	6	228.50	229.50	2	29,350	0.01%
2023/11/13	8.1	229.40	5	228.20	225.50	3.1	29,605	0.01%
2023/11/10	2	226.75	4	228.25	230.50	-2	29,695	-0.01%
2023/11/09	17	230.35	11	230.09	231.00	6	29,822	0.02%
2023/11/08	6	225.67	8	225.81	224.50	-2	29,683	-0.01%
2023/11/07	20	218.45	30	218.12	220.50	-10	29,783	-0.03%
2023/11/06	29	217.66	31	220.32	220.00	-2	30,121	-0.01%
2023/11/03	27	226.54	10	225.05	220.50	17	30,274	0.06%
2023/11/02	0.1	227.00	0	0.00	226.50	0.1	30,540	0.00%
2023/11/01	1	217.00	5	218.00	221.00	-4	30,490	-0.01%
2023/10/31	2.2	225.26	0.4	217.50	217.50	1.8	30,708	0.01%
2023/10/30	3.1	233.38	2	237.25	232.50	1.1	30,679	0.00%
2023/10/27	33	235.27	38	237.13	235.50	-5	30,856	-0.02%
2023/10/26	11	232.45	8	233.19	232.00	3	31,051	0.01%
2023/10/25	28	246.09	23	246.24	245.50	5	31,115	0.02%
2023/10/24	2	243.50	1	245.33	247.00	1	31,257	0.00%
2023/10/23	1	240.00	2.1	240.78	239.00	-1.1	31,608	0.00%
2023/10/20	1	235.00	1.1	243.10	241.50	-0.1	32,203	0.00%
2023/10/19	5	243.00	6	244.33	243.00	-1	32,573	0.00%
2023/10/18	2.2	254.67	1.3	250.99	246.00	0.9	33,002	0.00%
2023/10/17	7	266.14	7	270.00	261.50	0	32,569	0.00%
2023/10/16	18.2	265.05	21	269.69	265.50	-2.8	32,685	-0.01%
2023/10/13	6	272.00	1	278.50	271.00	5	33,080	0.02%
2023/10/12	8	285.00	4	284.88	284.50	4	32,909	0.01%
2023/10/11	10.3	290.58	12	284.75	274.00	-1.7	33,130	-0.01%
2023/10/06	2	292.00	1	290.48	289.50	1	33,267	0.00%
2023/10/05	13	287.69	12	291.13	288.00	1	33,634	0.00%
2023/10/04	3	285.67	8	284.06	287.50	-5	33,823	-0.01%
2023/10/03	5.1	290.09	3	290.33	290.00	2.1	34,036	0.01%
2023/10/02	3.3	289.27	11	294.59	290.00	-7.7	34,069	-0.02%
2023/09/28	15.1	282.66	15	289.17	281.50	0.1	33,874	0.00%
2023/09/27	5	278.80	6	281.25	284.50	-1	33,745	0.00%
2023/09/26	4	279.38	4	280.75	275.50	0	33,843	0.00%
2023/09/25	22	274.34	21	278.64	274.50	1	33,822	0.00%
2023/09/22	51	271.04	21	268.33	279.00	30	33,668	0.09%
2023/09/21	5	263.70	30	267.13	268.50	-25	33,359	-0.07%
2023/09/20	3	262.13	4	265.50	263.50	-1	33,008	0.00%
2023/09/19	21	254.24	22	258.61	253.50	-1	32,760	0.00%
2023/09/18	2	258.76	1	257.00	260.00	1	32,765	0.00%
2023/09/15	2.1	271.56	3	277.67	271.50	-1	32,493	0.00%
2023/09/14	5	276.50	5	278.00	278.00	0	32,446	0.00%
2023/09/13	4	269.24	4.1	266.95	267.50	-0.1	32,186	0.00%
2023/09/12	14.2	271.39	12.4	270.98	270.50	1.9	32,289	0.01%
2023/09/11	16.2	288.78	16	283.78	279.50	0.2	32,135	0.00%
2023/09/08	12.1	314.64	6	314.67	307.50	6.1	31,678	0.02%
2023/09/07	3	306.00	4.1	311.77	314.50	-1.1	31,645	0.00%
2023/09/06	3.3	309.18	3.1	311.24	306.50	0.2	31,971	0.00%
2023/09/05	24.1	311.34	23	312.85	311.00	1.1	32,151	0.00%
2023/09/04	17.3	319.90	13	316.27	316.00	4.3	31,990	0.01%
2023/09/01	13.7	335.39	11	329.32	323.00	2.7	32,027	0.01%
2023/08/31	20.1	345.11	18.4	347.02	341.00	1.7	31,778	0.01%
2023/08/30	11.2	364.30	11.2	367.33	354.00	0	31,011	0.00%
2023/08/29	12.1	351.23	8.2	354.07	354.00	4	31,023	0.01%
2023/08/28	8.2	346.63	9.3	343.55	345.00	-1.1	30,750	0.00%
2023/08/25	6.3	340.72	5.1	344.38	342.50	1.2	30,385	0.00%
2023/08/24	8.1	354.48	10.1	354.16	354.00	-2	30,075	-0.01%
2023/08/23	21.4	332.31	19	334.13	334.50	2.4	29,494	0.01%
2023/08/22	4	331.88	8.2	335.86	335.50	-4.2	30,070	-0.01%
2023/08/21	5.2	310.86	4	314.00	310.50	1.2	29,770	0.00%
2023/08/18	5.4	321.45	4.1	313.82	312.00	1.3	29,911	0.00%
2023/08/17	1.5	332.33	0.1	334.00	331.00	1.4	29,649	0.00%
2023/08/16	0	0.00	2.1	314.04	334.50	-2.1	29,316	-0.01%
2023/08/15	15	311.00	16	314.47	316.00	-1	29,189	0.00%
2023/08/14	3.3	289.66	2	289.75	296.00	1.3	29,144	0.00%
2023/08/11	7	302.86	6	301.92	300.50	1	29,103	0.00%
2023/08/10	6.3	303.15	1	296.00	296.00	5.3	28,971	0.02%
2023/08/09	21.4	339.05	25.1	331.46	328.50	-3.7	28,392	-0.01%
2023/08/08	23.1	339.28	15.2	343.30	333.50	7.9	27,833	0.03%
2023/08/07	3.2	319.46	2.1	327.96	336.50	1.2	27,317	0.00%
2023/08/04	2.1	304.63	3.1	308.79	306.00	-1	27,098	0.00%
2023/08/02	3.3	302.66	1.5	299.54	297.00	1.8	26,783	0.01%
2023/08/01	0.2	316.83	11	312.59	319.00	-10.8	26,423	-0.04%
2023/07/31	9.4	333.55	3	320.00	314.00	6.4	26,171	0.02%
2023/07/28	1.3	343.64	4.1	337.74	347.50	-2.8	25,871	-0.01%
2023/07/27	10.1	334.70	11.1	339.70	332.00	-1	25,518	0.00%
2023/07/26	16.4	341.17	14.5	341.67	333.00	1.9	25,212	0.01%
2023/07/25	80.2	363.14	124	365.51	352.50	-43.8	24,586	-0.18%	大賣/
2023/07/24	54.2	342.02	58.6	334.21	354.50	-4.3	23,766	-0.02%
2023/07/21	14.2	301.82	18.1	307.72	322.50	-3.9	23,010	-0.02%
2023/07/20	4.1	303.36	1	298.01	305.00	3.1	22,300	0.01%
2023/07/19	64	312.08	56	315.75	298.50	8	22,068	0.04%
2023/07/18	69	311.49	63	300.52	312.50	6	21,625	0.03%
2023/07/17	69	292.64	65.1	300.27	293.50	3.9	20,944	0.02%
2023/07/14	73.1	292.68	61.2	301.52	296.00	11.9	20,668	0.06%
2023/07/13	116.2	318.41	145.1	311.19	295.50	-28.9	20,034	-0.14%	大買/大賣/
2023/07/12	85.2	300.29	66	291.99	304.00	19.1	19,203	0.10%
2023/07/11	60.2	276.30	25	279.00	276.50	35.2	18,647	0.19%
2023/07/10	9	272.50	11	273.41	273.50	-2	18,304	-0.01%
2023/07/07	2	264.20	3.3	258.35	261.00	-1.3	17,909	-0.01%
2023/07/06	13	266.07	13	264.47	264.00	0	17,667	0.00%
2023/07/05	3	267.28	1	263.50	265.00	2	17,349	0.01%
2023/07/04	2.1	263.21	1.3	258.11	272.50	0.8	16,996	0.00%
2023/07/03	8.2	250.48	8.3	253.02	248.00	-0.1	16,641	0.00%
2023/06/29	0	0.00	1	234.00	233.00	-1	16,120	-0.01%
2023/06/28	7.1	233.39	6	233.83	227.00	1.1	15,875	0.01%
2023/06/27	2.1	238.43	2.1	240.87	233.00	0.1	15,635	0.00%
2023/06/26	2.2	250.34	2	246.50	243.50	0.2	15,298	0.00%
2023/06/21	9	258.06	10	259.00	260.00	-1	15,061	-0.01%
2023/06/20	9	254.00	7	256.57	256.00	2	14,909	0.01%
2023/06/19	5.1	252.39	6	252.50	252.50	-0.9	14,742	-0.01%
2023/06/16	12	250.75	15	255.37	254.50	-3	14,558	-0.02%
2023/06/15	6	246.67	66	247.82	246.00	-60	14,123	-0.43%
2023/06/14	38	242.03	6.2	245.70	242.50	31.9	13,790	0.23%
2023/06/13	65	242.76	61	248.74	245.00	4	13,545	0.03%
2023/06/12	230.1	249.64	226	247.71	243.00	4.1	13,144	0.03%	大買/大賣/
2023/06/09	104	232.45	86	230.25	240.50	18	12,421	0.14%	大買/
2023/06/08	28.1	220.36	19	218.71	219.00	9.1	11,937	0.08%
2023/06/07	115	221.25	114.1	220.69	224.50	0.9	11,744	0.01%	大買/大賣/
2023/06/06	3	209.17	3	212.33	209.00	0	11,416	0.00%
2023/06/05	18	210.36	34.1	208.53	211.50	-16.1	11,220	-0.14%
2023/06/02	102	206.31	117	205.60	203.00	-15	10,857	-0.14%	大買/大賣/
2023/06/01	23	187.26	28	186.98	190.50	-5	10,204	-0.05%
2023/05/31	31	186.08	30	185.00	186.50	1	9,895	0.01%
2023/05/30	4	181.00	20	182.80	184.50	-16	9,695	-0.17%
2023/05/29	101	184.34	62	185.85	186.00	39	9,462	0.41%	大買/
2023/05/26	86	186.08	74	187.92	185.00	12	9,012	0.13%
2023/05/25	0	0.00	2.1	179.87	180.00	-2.1	8,182	-0.03%
2023/05/24	4	165.00	4	164.88	165.00	0	7,686	0.00%
2023/05/23	1.1	159.98	2	160.75	160.00	-1	7,391	-0.01%
2023/05/22	1	163.50	0	0.00	161.50	1	7,261	0.01%
2023/05/19	3	163.95	7.1	161.67	164.00	-4.1	7,143	-0.06%
2023/05/18	11.1	157.62	11	154.86	159.50	0.1	6,904	0.00%
2023/05/17	21	149.50	24.1	145.63	149.50	-3.1	6,508	-0.05%
2023/05/16	2	144.99	0	0.00	144.50	2	6,089	0.03%
2023/05/15	2	136.75	0	0.00	135.50	2	5,715	0.03%
2023/05/12	3	138.67	1	140.00	139.00	2	5,663	0.04%
2023/05/11	0	0.00	1	142.00	141.00	-1	5,621	-0.02%
2023/05/10	1	135.00	2	137.75	139.50	-1	5,636	-0.02%
2023/05/09	0	0.00	1	137.50	139.00	-1	5,615	-0.02%
2023/05/08	8	135.38	6	137.50	135.00	2	5,574	0.04%
2023/05/05	8	137.00	8	136.50	137.00	0	5,671	0.00%
2023/05/04	0	0.00	1	134.00	136.00	-1	5,687	-0.02%
2023/05/03	1	133.00	0	0.00	132.50	1	5,678	0.02%
2023/05/02	0	0.00	1	134.00	135.00	-1	5,777	-0.02%
2023/04/28	3	131.17	2	132.50	131.00	1	5,875	0.02%
2023/04/25	0.1	131.50	0	0.00	129.00	0.1	5,983	0.00%
2023/04/24	0	0.00	1	133.50	135.00	-1	5,966	-0.02%
2023/04/21	0.1	131.50	0	0.00	132.00	0.1	6,020	0.00%
2023/04/20	0	0.00	0.3	134.00	134.00	-0.3	6,069	0.00%
2023/04/18	1	136.50	3	136.67	135.50	-2	6,115	-0.03%
2023/04/17	5	136.00	4	135.75	135.00	1	6,169	0.02%
2023/04/13	1.2	132.67	0	0.00	132.00	1.2	6,302	0.02%
2023/04/12	0	0.00	1	135.50	136.50	-1	6,266	-0.02%
2023/04/07	1.1	136.36	1	137.50	134.00	0.1	6,227	0.00%
2023/04/06	1	136.50	3	136.33	138.00	-2	6,239	-0.03%
2023/03/31	1	133.00	1	133.50	133.50	0	6,146	0.00%
2023/03/30	1	133.50	4	133.12	133.00	-3	6,240	-0.05%
2023/03/29	2	130.00	1	130.00	130.00	1	6,253	0.02%
2023/03/28	0	0.00	1	126.50	128.00	-1	6,421	-0.02%
2023/03/27	5	127.90	2	128.50	128.00	3	6,570	0.05%
2023/03/24	16	128.69	18	127.33	129.00	-2	6,994	-0.03%
2023/03/23	2	123.50	3	124.67	126.00	-1	7,530	-0.01%
2023/03/22	2	123.50	2.5	120.96	123.50	-0.5	7,667	-0.01%
2023/03/21	10	120.00	10	120.00	120.00	0	7,596	0.00%
2023/03/20	0	0.00	3	120.17	120.00	-3	7,621	-0.04%
2023/03/17	1.5	117.33	0	0.00	118.50	1.5	7,610	0.02%
2023/03/16	2	119.50	0	0.00	119.50	2	7,638	0.03%
2023/03/15	0	0.00	2	119.50	119.00	-2	7,704	-0.03%
2023/03/14	2	117.50	0	0.00	117.50	2	7,723	0.03%
2023/03/13	14	118.46	14	119.00	118.50	0	7,758	0.00%
2023/03/10	1	118.50	2	119.75	120.00	-1	7,731	-0.01%
2023/03/09	2	119.50	7	119.29	119.00	-5	7,803	-0.06%
2023/03/08	14.1	117.00	7	119.00	117.00	7.1	7,802	0.09%
2023/03/07	0	0.00	1	120.00	119.50	-1	7,775	-0.01%
2023/03/06	0.1	118.50	0	0.00	118.50	0.1	7,823	0.00%
2023/03/03	7.1	118.99	6	120.00	119.00	1.1	8,044	0.01%
2023/03/02	2	119.50	2	119.75	120.00	0	8,078	0.00%
2023/03/01	0	0.00	1	120.00	120.50	-1	8,133	-0.01%
2023/02/24	3	120.33	5	121.90	119.00	-2	8,196	-0.02%
2023/02/23	2	121.25	6	121.00	120.50	-4	8,349	-0.05%
2023/02/20	9	116.50	10	117.90	116.50	-1	9,029	-0.01%
2023/02/17	4.1	118.62	0	0.00	117.50	4.1	9,090	0.04%
2023/02/16	2	120.00	1	121.00	121.00	1	9,203	0.01%
2023/02/15	1.1	119.50	0	0.00	119.00	1.1	9,259	0.01%
2023/02/13	10	117.40	10	117.10	117.50	0	9,392	0.00%
2023/02/10	0	0.00	5	117.50	117.00	-5	9,518	-0.05%
2023/02/09	5	117.00	0	0.00	117.00	5	9,760	0.05%
2023/02/08	21.1	120.03	23	120.61	120.00	-1.9	9,879	-0.02%
2023/02/07	15	119.50	17	115.50	119.50	-2	9,880	-0.02%
2023/02/03	7	114.50	7	117.50	114.50	0	9,695	0.00%
2023/02/02	8	118.00	8	118.00	118.00	0	9,613	0.00%
2023/02/01	26	117.00	32	117.03	117.00	-6	9,610	-0.06%
2023/01/31	24	115.48	19	117.89	115.50	5	9,642	0.05%
2023/01/30	0	0.00	3	118.33	119.50	-3	9,570	-0.03%
2023/01/13	1	114.50	0	0.00	114.00	1	9,583	0.01%
2023/01/12	10	114.00	10	114.00	114.00	0	9,710	0.00%
2023/01/11	0	0.00	1	114.00	114.50	-1	10,011	-0.01%
2023/01/10	6	114.50	7	113.50	114.50	-1	10,444	-0.01%
2023/01/09	9	113.50	12	113.50	113.50	-3	10,464	-0.03%
2023/01/05	14	110.50	13	112.50	110.50	1	10,448	0.01%
2023/01/04	1	110.00	6	111.33	112.00	-5	10,370	-0.05%
2023/01/03	6	109.83	4	109.38	111.00	2	10,354	0.02%
2022/12/30	13	106.73	12	109.00	106.50	1	10,334	0.01%
2022/12/29	1	108.00	0.4	104.78	107.50	0.7	10,358	0.01%
2022/12/28	0	0.00	2	105.25	105.50	-2	10,389	-0.02%
2022/12/27	1	106.00	1	106.00	106.00	0	10,486	0.00%
2022/12/26	12	105.38	12	108.58	105.00	0	10,496	0.00%
2022/12/21	0.1	102.00	1	101.50	101.00	-1	10,486	-0.01%
2022/12/20	29.1	100.16	27	103.50	100.00	2.1	10,440	0.02%
2022/12/19	59	103.02	60	106.00	103.00	-1	10,318	-0.01%
2022/12/16	7	109.07	1	110.50	107.00	6	10,187	0.06%
2022/12/15	8	113.69	12.2	115.88	114.00	-4.2	9,893	-0.04%
2022/12/14	2	106.50	2	105.00	107.00	0	9,425	0.00%
2022/12/13	7	102.50	7	103.00	102.50	0	9,380	0.00%
2022/12/12	8.1	102.50	8	101.50	102.50	0.1	9,527	0.00%
2022/12/09	20	102.50	21	102.95	102.50	-1	9,695	-0.01%
2022/12/08	3	101.50	7	102.29	102.50	-4	9,983	-0.04%
2022/12/07	2.1	99.74	0	0.00	101.00	2.1	10,046	0.02%
2022/12/06	1.1	103.55	5	104.00	103.50	-3.9	10,246	-0.04%
2022/12/05	16	108.47	6	110.50	108.00	10	10,310	0.10%
2022/12/01	0	0.00	8	110.06	112.50	-8	10,376	-0.08%
2022/11/30	5	108.00	1	108.50	108.00	4	10,259	0.04%
2022/11/29	13	108.00	13	108.00	108.00	0	10,182	0.00%
2022/11/28	41	108.45	42	107.08	108.50	-1	10,151	-0.01%
2022/11/25	11	108.00	8	107.50	107.50	3	10,102	0.03%
2022/11/23	15	105.50	15	109.00	105.50	0	9,809	0.00%
2022/11/22	35	107.03	35	106.99	107.00	0	9,772	0.00%
2022/11/21	62.5	107.98	61	112.71	108.00	1.5	9,725	0.02%
2022/11/18	33	112.98	34.6	109.64	113.00	-1.6	9,512	-0.02%
2022/11/17	17	106.94	18.4	103.35	107.00	-1.4	9,089	-0.02%
2022/11/16	7	104.00	12.6	99.85	104.00	-5.6	8,886	-0.06%
2022/11/15	11	99.00	11	100.00	99.00	0	8,682	0.00%
2022/11/14	2	98.90	1	100.50	100.50	1	8,649	0.01%
2022/11/11	6	101.83	2	105.00	101.00	4	8,571	0.05%
2022/11/10	1	100.00	1	101.00	100.50	0	8,519	0.00%
2022/11/09	21	102.50	22	101.05	102.50	-1	8,495	-0.01%
2022/11/08	21	101.14	20	103.43	101.00	1	8,550	0.01%
2022/11/07	32	101.84	33	97.85	102.00	-1	8,528	-0.01%
2022/11/04	21	96.80	22	95.51	96.80	-1	8,287	-0.01%
2022/11/03	0.5	93.30	3	94.87	95.10	-2.5	8,107	-0.03%
2022/11/02	1	92.20	0	0.00	92.50	1	7,989	0.01%
2022/11/01	4	91.50	4	92.10	91.50	0	7,996	0.00%
2022/10/31	14	92.50	15	93.52	92.50	-1	8,003	-0.01%
2022/10/28	10	92.50	10	93.00	92.50	0	8,131	0.00%
2022/10/27	16	92.94	16	91.64	93.00	0	8,161	0.00%
2022/10/26	14	90.96	15	91.47	91.30	-1	8,133	-0.01%
2022/10/25	11	89.86	11	88.97	90.20	0	8,121	0.00%
2022/10/24	8	92.03	11.2	90.73	90.00	-3.2	8,135	-0.04%
2022/10/21	19	90.01	16	89.49	90.30	3	8,075	0.04%
2022/10/20	3	89.83	2	89.40	90.00	1	8,092	0.01%
2022/10/19	1	90.00	1	91.20	91.60	0	8,056	0.00%
2022/10/18	4	88.65	7	88.83	89.30	-3	7,844	-0.04%
2022/10/14	5	84.24	5	83.70	82.10	0	7,581	0.00%
2022/10/12	10	82.67	10	82.78	82.70	0	7,919	0.00%
2022/10/11	0	0.00	1	83.40	82.90	-1	7,973	-0.01%
2022/10/07	9	84.98	8	88.80	84.80	1	7,914	0.01%
2022/10/06	1	89.00	0	0.00	89.00	1	7,802	0.01%
2022/10/05	0	0.00	1	91.70	90.60	-1	7,777	-0.01%
2022/10/03	10	88.38	9	87.80	88.40	1	7,675	0.01%
2022/09/30	1	89.20	0	0.00	88.30	1	7,713	0.01%
2022/09/26	0	0.00	1	90.10	89.20	-1	7,668	-0.01%
2022/09/23	14	92.20	14	92.30	92.20	0	7,904	0.00%
2022/09/22	2	91.30	0	0.00	93.00	2	7,956	0.03%
2022/09/21	15	90.00	15.3	92.67	90.00	-0.3	7,830	0.00%
2022/09/20	3	93.20	1	95.20	93.20	2	7,646	0.03%
2022/09/19	14	95.32	14	95.24	95.30	0	7,475	0.00%
2022/09/16	21	93.70	31	94.58	93.70	-10	7,292	-0.14%
2022/09/15	16	94.94	14	91.62	95.50	2	7,172	0.03%
2022/09/14	4	91.50	0	0.00	91.00	4	6,920	0.06%
2022/09/13	16	93.36	14	93.09	92.90	2	6,768	0.03%
2022/09/12	0	0.00	1	90.50	91.10	-1	6,573	-0.02%
2022/09/08	2	82.65	1	86.00	86.20	1	6,484	0.02%
2022/09/07	1	80.50	2	80.85	80.30	-1	6,467	-0.02%
2022/09/06	0	0.00	1	82.60	81.20	-1	6,615	-0.02%
2022/09/05	1	84.20	0	0.00	83.50	1	6,663	0.02%
2022/08/31	0	0.00	1	85.90	85.90	-1	6,740	-0.01%
2022/08/30	0	0.00	1	84.70	84.50	-1	6,789	-0.01%
2022/08/29	1	85.00	0	0.00	84.80	1	6,829	0.01%
2022/08/25	0	0.00	1	85.60	85.70	-1	6,768	-0.01%
2022/08/24	0	0.00	1	83.10	83.50	-1	6,749	-0.01%
2022/08/22	0.2	85.70	0	0.00	85.00	0.2	6,893	0.00%
2022/08/19	8.1	87.22	7	87.50	87.10	1.1	6,903	0.02%
2022/08/18	0	0.00	2.5	86.42	86.90	-2.5	6,890	-0.04%
2022/08/17	1	83.50	1	85.10	85.30	0	6,838	0.00%
2022/08/16	13	83.65	12	85.70	83.60	1	6,825	0.01%
2022/08/15	4.5	84.29	11	84.81	85.20	-6.5	6,797	-0.10%
2022/08/12	3	81.83	1	81.60	82.80	2	6,669	0.03%
2022/08/11	0	0.00	1	81.40	80.30	-1	6,549	-0.02%
2022/08/10	0	0.00	3	79.07	79.30	-3	6,543	-0.05%
2022/08/09	0	0.00	2	79.80	79.90	-2	6,553	-0.03%
2022/08/08	1	80.60	2	79.60	79.70	-1	6,590	-0.02%
2022/08/05	0.3	80.50	0	0.00	80.60	0.3	6,588	0.00%
2022/08/04	6	79.97	2	79.70	79.60	4	6,598	0.06%
2022/08/03	5	92.12	0.5	92.31	92.30	4.5	6,507	0.07%
2022/08/02	0	0.00	3	92.50	92.20	-3	6,427	-0.05%
2022/08/01	1	91.60	1	91.70	93.30	0	6,343	0.00%
2022/07/29	4	91.30	0	0.00	91.40	4	6,304	0.06%
2022/07/27	1	90.70	1	88.80	91.00	0	6,285	0.00%
2022/07/26	0	90.40	0	0.00	89.80	0	6,222	0.00%
2022/07/25	0	0.00	1	93.70	94.00	-1	6,130	-0.02%
2022/07/22	0.3	96.48	0	0.00	95.30	0.3	6,050	0.00%
2022/07/21	9	97.66	8	97.10	97.90	1	5,927	0.02%
2022/07/20	20	96.63	29	95.74	96.80	-9	5,880	-0.15%
2022/07/19	14	94.30	3.2	94.16	93.80	10.8	5,812	0.19%
2022/07/15	0	0.00	1	87.10	87.40	-1	5,653	-0.02%
2022/07/13	3	85.83	0	0.00	86.00	3	5,840	0.05%
2022/07/12	0	84.20	0	0.00	83.40	0	5,872	0.00%
2022/07/11	5.1	87.50	7	89.24	87.50	-2	5,853	-0.03%
2022/07/08	6	89.28	5	87.90	89.30	1	5,914	0.02%
2022/07/06	7	86.00	7	87.50	86.00	0	6,044	0.00%
2022/07/05	15	86.19	14	84.90	86.20	1	6,044	0.02%
2022/07/04	1	82.00	1	82.80	83.40	0	6,076	0.00%
2022/07/01	2.1	83.56	3	84.20	81.50	-0.9	6,107	-0.02%
2022/06/30	0	89.10	0	0.00	88.70	0	5,859	0.00%
2022/06/29	0.2	92.21	0	0.00	92.00	0.2	5,812	0.00%
2022/06/28	1	93.00	1	95.30	93.00	0	5,798	0.00%
2022/06/27	7.1	95.30	7	95.10	95.30	0.1	5,842	0.00%
2022/06/24	1	93.60	0	0.00	94.10	1	5,882	0.02%
2022/06/23	0	91.90	0	0.00	92.30	0	5,883	0.00%
2022/06/22	5	92.11	5	96.40	92.10	0	5,892	0.00%
2022/06/21	1	94.80	1	95.30	96.50	0	5,892	0.00%
2022/06/20	16	93.90	16	97.90	93.90	0	5,958	0.00%
2022/06/17	0.2	97.52	0	0.00	98.00	0.2	6,056	0.00%
2022/06/16	2	99.75	2	99.80	98.80	0	6,177	0.00%
2022/06/15	2	100.52	4	100.00	100.00	-2	6,163	-0.03%
2022/06/14	1.3	104.43	1	105.00	104.00	0.3	6,154	0.00%
2022/06/13	0	107.00	0	0.00	106.00	0	6,167	0.00%
2022/06/10	0	110.50	0	0.00	109.50	0	6,272	0.00%
2022/06/09	10	114.00	10	114.50	114.00	0	6,453	0.00%
2022/06/08	13	114.66	12	115.50	114.50	1	6,731	0.02%
2022/06/06	0	0.00	1	111.00	110.50	-1	6,889	-0.01%
2022/06/02	6	110.50	6	112.50	110.50	0	7,007	0.00%
2022/06/01	6	112.67	5	112.50	112.50	1	7,227	0.01%
2022/05/31	10.1	113.00	10	114.00	113.00	0.1	7,306	0.00%
2022/05/30	1	112.50	5	112.00	112.50	-4	7,376	-0.05%
2022/05/26	7	105.00	8	105.88	105.00	-1	7,523	-0.01%
2022/05/24	0	105.50	0	0.00	104.50	0	7,831	0.00%
2022/05/20	3	107.00	3	109.50	107.00	0	8,155	0.00%
2022/05/18	7	110.50	7	109.50	110.50	0	8,338	0.00%
2022/05/17	1	108.50	0	0.00	108.50	1	8,414	0.01%
2022/05/16	3	108.83	1	111.50	107.50	2	8,507	0.02%
2022/05/13	0	0.00	3	107.83	108.00	-3	8,587	-0.03%
2022/05/12	0	0.00	3	106.00	105.50	-3	8,662	-0.03%
2022/05/10	3.4	108.44	1.4	108.00	110.00	2	8,902	0.02%
2022/05/06	8	111.69	0	0.00	111.50	8	9,231	0.09%
2022/05/05	14	114.61	15	117.17	114.50	-1	9,365	-0.01%
2022/05/04	7	115.00	10	112.30	115.00	-3	9,416	-0.03%
2022/05/03	2	108.50	1	110.50	111.00	1	9,440	0.01%
2022/04/29	2	110.50	0	0.00	108.50	2	9,485	0.02%
2022/04/28	12.1	108.01	12.3	107.05	108.00	-0.2	9,529	0.00%
2022/04/27	0.2	106.00	0	0.00	107.50	0.2	9,616	0.00%
2022/04/25	0.1	108.86	0	0.00	107.00	0.1	9,596	0.00%
2022/04/22	13	111.73	12	112.50	111.50	1	9,530	0.01%
2022/04/21	16	113.50	16	116.50	113.50	0	9,544	0.00%
2022/04/20	17	116.00	17	114.50	116.00	0	9,565	0.00%
2022/04/18	11	110.91	11	112.09	111.00	0	9,657	0.00%
2022/04/15	0	113.00	0	0.00	112.50	0	9,847	0.00%
2022/04/13	0.2	116.50	0	0.00	116.00	0.2	10,073	0.00%
2022/04/12	0	116.50	0	0.00	117.00	0	10,092	0.00%
2022/04/11	0	120.00	0	0.00	119.50	0	10,188	0.00%
2022/04/07	2	124.03	0	0.00	122.50	2	10,113	0.02%
2022/04/06	2.1	127.52	1	127.00	127.50	1.1	10,048	0.01%
2022/03/31	1	130.00	0	0.00	130.00	1	10,067	0.01%
2022/03/30	10	130.00	10	132.00	130.00	0	10,111	0.00%
2022/03/29	9	131.00	8	132.00	131.00	1	10,208	0.01%
2022/03/28	16	131.44	15	129.50	131.50	1	10,345	0.01%
2022/03/25	2	129.50	0	0.00	130.50	2	10,598	0.02%
2022/03/24	1	128.50	3	128.33	129.50	-2	10,745	-0.02%
2022/03/23	34	129.00	38	129.53	129.00	-4	10,883	-0.04%
2022/03/22	9	127.28	4	126.38	128.50	5	11,334	0.04%
2022/03/21	3	132.50	1	131.00	131.00	2	11,369	0.02%
2022/03/18	13	130.31	12.1	130.00	130.50	0.9	11,535	0.01%
2022/03/17	1	131.00	0	0.00	130.50	1	12,011	0.01%
2022/03/16	0.1	127.67	1	126.50	127.00	-0.9	12,303	-0.01%
2022/03/15	0	128.00	1	127.00	126.00	-1	12,771	-0.01%
2022/03/14	44	130.47	53	131.33	130.50	-9	13,145	-0.07%
2022/03/11	1.1	136.18	1	135.00	133.00	0.1	13,092	0.00%
2022/03/10	3	138.50	1	140.00	138.50	2	13,162	0.02%
2022/03/09	22	136.16	20	139.00	136.00	2	13,254	0.02%
2022/03/08	0	138.50	3	136.00	135.50	-3	13,304	-0.02%
2022/03/07	12.3	141.81	0	0.00	139.50	12.3	13,326	0.09%
2022/03/04	0	0.00	1	149.00	148.00	-1	13,289	-0.01%
2022/03/03	21	148.45	21	148.52	148.50	0	13,403	0.00%
2022/03/02	17	145.97	20	144.68	146.00	-3	13,442	-0.02%
2022/03/01	2	146.50	1	145.50	145.50	1	13,445	0.01%
2022/02/25	28	140.00	26	144.00	140.00	2	13,345	0.02%
2022/02/24	3	142.50	0	0.00	141.00	3	13,363	0.02%
2022/02/22	1.1	142.91	1	145.00	140.00	0.1	13,560	0.00%
2022/02/21	4	149.13	2	148.00	147.50	2	13,689	0.01%
2022/02/17	9	152.50	9	153.00	152.50	0	14,252	0.00%
2022/02/16	22	151.50	22	153.50	151.50	0	14,789	0.00%
2022/02/15	21	149.33	20	145.30	149.50	1	15,392	0.01%
2022/02/14	0.1	145.00	0	0.00	143.50	0.1	15,733	0.00%
2022/02/11	3.1	151.74	2	151.50	148.00	1.1	16,225	0.01%
2022/02/10	12	150.04	13	152.65	150.00	-1	16,909	-0.01%
2022/02/08	27	152.50	28	147.16	152.50	-1	18,397	-0.01%
2022/02/07	1	141.50	2	142.75	146.00	-1	18,438	-0.01%
2022/01/25	14	141.89	14	139.36	142.00	0	19,252	0.00%
2022/01/24	3	136.83	3	136.50	140.00	0	19,863	0.00%
2022/01/21	0	0.00	7	141.50	141.00	-7	20,164	-0.03%
2022/01/20	13	142.27	12	143.33	142.00	1	20,174	0.00%
2022/01/19	1	143.50	0	0.00	143.50	1	20,165	0.00%
2022/01/18	7	143.14	7	142.29	143.00	0	20,268	0.00%
2022/01/17	3	137.33	3	138.83	140.50	0	20,318	0.00%
2022/01/14	5	136.70	3	136.83	138.50	2	20,520	0.01%
2022/01/12	2	143.00	3	144.17	142.00	-1	21,156	0.00%
2022/01/11	4	144.75	3	141.50	141.00	1	21,319	0.00%
2022/01/10	1	145.50	6	146.42	149.00	-5	21,764	-0.02%
2022/01/07	27	147.35	21	154.17	147.50	6	21,736	0.03%
2022/01/06	1	150.50	1	154.00	154.50	0	21,802	0.00%
2022/01/05	0	0.00	2	152.50	154.00	-2	22,262	-0.01%
2022/01/04	16	152.50	17	157.03	152.50	-1	23,353	0.00%
2022/01/03	11	156.50	11	156.50	156.50	0	24,034	0.00%
2021/12/30	10	155.50	10	154.00	155.50	0	24,047	0.00%
2021/12/29	10	154.15	9	157.00	154.00	1	24,031	0.00%
2021/12/28	0	0.00	1	156.50	156.50	-1	24,030	0.00%
2021/12/27	13	155.23	13	157.81	155.00	0	24,009	0.00%
2021/12/24	0	0.00	2	155.25	156.00	-2	23,957	-0.01%
2021/12/23	28	155.02	29	157.88	155.00	-1	23,949	0.00%
2021/12/22	6.1	156.14	8.2	157.18	157.00	-2.1	23,896	-0.01%
2021/12/21	33	155.00	33	153.50	155.00	0	23,739	0.00%
2021/12/20	35	153.86	31	155.02	153.50	4	23,512	0.02%
2021/12/17	3	154.50	1	153.00	154.50	2	23,365	0.01%
2021/12/16	8	162.19	10	159.65	158.00	-2	23,232	-0.01%
2021/12/15	53	152.51	54	153.48	152.50	-1	22,701	0.00%
2021/12/14	5	153.70	2	153.49	151.50	3	22,456	0.01%
2021/12/13	65	159.79	61	157.10	160.00	4	22,105	0.02%
2021/12/10	54	152.31	66	148.98	152.50	-12	21,555	-0.06%
2021/12/09	56	147.91	54.8	145.62	148.00	1.3	21,107	0.01%
2021/12/08	0	0.00	15	140.83	142.50	-15	20,581	-0.07%
2021/12/07	57.4	132.70	52	134.50	132.50	5.4	20,071	0.03%
2021/12/06	7	134.14	2	134.75	134.50	5	19,908	0.03%
2021/12/03	0.2	140.50	9	140.83	141.00	-8.8	19,687	-0.04%
2021/12/02	1.1	138.36	1	137.00	136.50	0.1	19,627	0.00%
2021/12/01	1	134.00	1	136.51	139.00	0	19,526	0.00%
2021/11/30	31	135.97	30	134.00	136.00	1	19,466	0.01%
2021/11/29	2.2	131.55	1	132.00	132.00	1.2	19,444	0.01%
2021/11/26	17	135.00	18	132.95	135.00	-1	19,377	-0.01%
2021/11/25	19	134.00	20	133.60	134.00	-1	19,277	-0.01%
2021/11/24	33	134.00	32	134.00	134.00	1	19,241	0.01%
2021/11/23	1	135.00	3	134.50	134.50	-2	19,141	-0.01%
2021/11/22	8	139.25	1	141.50	138.00	7	18,983	0.04%
2021/11/19	6	142.58	15	141.00	141.00	-9	18,878	-0.05%
2021/11/18	30	138.65	27	145.00	138.50	3	18,774	0.02%
2021/11/17	34	142.78	36	139.67	143.00	-2	18,459	-0.01%
2021/11/16	3	139.50	5.3	140.74	140.50	-2.3	18,248	-0.01%
2021/11/15	6	137.92	1	138.00	136.00	5	17,904	0.03%
2021/11/12	56	134.94	57	137.61	135.50	-1	17,418	-0.01%
2021/11/11	1.1	137.71	9	137.50	137.00	-7.9	16,805	-0.05%
2021/11/10	51.1	138.62	52	137.42	139.00	-0.9	16,617	-0.01%
2021/11/09	93	136.73	88	138.03	136.50	5	16,104	0.03%
2021/11/08	40.1	132.07	45.3	126.66	133.50	-5.3	15,262	-0.03%
2021/11/05	7	125.07	8	124.25	124.00	-1	14,409	-0.01%
2021/11/04	42	121.12	41	124.93	121.00	1	13,781	0.01%
2021/11/03	4	121.88	4.1	122.60	123.00	-0.1	13,598	0.00%
2021/11/02	38	118.59	36	119.72	118.50	2	13,020	0.02%
2021/11/01	50	120.00	58	115.49	119.50	-8	12,583	-0.06%
2021/10/29	15	112.50	20	109.18	112.50	-5	11,904	-0.04%
2021/10/28	23	107.57	19	107.00	107.50	4	11,594	0.03%
2021/10/27	40	107.94	38	106.50	108.00	2	11,525	0.02%
2021/10/26	19	105.50	20	104.60	105.50	-1	11,465	-0.01%
2021/10/25	38	104.00	39	104.97	104.00	-1	11,395	-0.01%
2021/10/22	1	106.96	2	106.25	105.00	-1	11,377	-0.01%
2021/10/21	8	112.94	5	113.50	106.50	3	11,294	0.03%
2021/10/20	17	109.94	24	111.29	110.00	-7	10,860	-0.06%
2021/10/19	109	109.86	109	107.34	110.00	0	10,784	0.00%	大買/大賣/
2021/10/18	48	110.35	49	107.31	107.00	-1	10,665	-0.01%
2021/10/15	3	106.00	14	106.50	107.00	-11	10,137	-0.11%
2021/10/14	80	104.49	81	107.40	104.50	-1	9,964	-0.01%
2021/10/13	92	106.89	93.3	106.04	107.00	-1.3	9,776	-0.01%
2021/10/12	114	106.84	113	101.52	105.00	1	9,222	0.01%	大買/大賣/
2021/10/08	1	97.40	10	99.48	100.50	-9	8,078	-0.11%
2021/10/06	0.1	84.40	0	0.00	83.50	0.1	7,296	0.00%
2021/10/01	1.1	86.16	0	0.00	86.00	1.1	7,741	0.01%
2021/09/30	0.1	87.10	0	0.00	86.80	0.1	7,810	0.00%
2021/09/29	1	86.70	0	0.00	86.90	1	7,877	0.01%
2021/09/28	0	0.00	1	89.50	89.70	-1	7,928	-0.01%
2021/09/27	0	0.00	6	90.70	90.50	-6	7,945	-0.08%
2021/09/24	20	92.55	13	93.80	92.10	7	7,949	0.09%
2021/09/23	9	92.93	9	91.74	93.00	0	7,945	0.00%
2021/09/16	3	90.00	0	0.00	90.90	3	8,304	0.04%
2021/09/15	0	0.00	27	89.00	89.00	-27	8,329	-0.32%
2021/09/14	0	0.00	3	90.80	90.20	-3	8,458	-0.04%
2021/09/13	6	90.50	6	91.25	90.10	0	8,842	0.00%
2021/09/10	8	90.30	13	89.85	90.30	-5	9,126	-0.05%
2021/09/09	20	89.90	50	88.21	89.90	-30	9,546	-0.31%
2021/09/08	69	88.26	27	90.63	87.70	42	9,669	0.43%
2021/09/07	18.1	92.44	13.1	92.80	91.30	5	9,625	0.05%
2021/09/06	2	91.20	0.1	91.10	90.70	2	9,556	0.02%
2021/09/03	2	89.70	2	89.70	90.20	0	9,531	0.00%
2021/09/02	23	88.90	24.1	91.82	88.80	-1.1	9,559	-0.01%
2021/09/01	12	91.24	16	88.81	91.50	-4	9,567	-0.04%
2021/08/27	7	86.30	6	86.00	86.30	1	9,540	0.01%
2021/08/26	19.2	86.11	9	87.40	86.00	10.2	9,584	0.11%
2021/08/25	19	86.93	18	85.76	87.20	1	9,663	0.01%
2021/08/24	2	86.30	3	86.50	86.20	-1	9,735	-0.01%
2021/08/23	1	83.00	0	0.00	83.20	1	9,652	0.01%
2021/08/20	16.1	81.50	16	83.20	81.50	0.1	9,748	0.00%
2021/08/19	2	83.40	2	83.30	83.10	0	9,724	0.00%
2021/08/18	4	84.00	0	0.00	86.40	4	9,819	0.04%
2021/08/17	0	0.00	0.3	88.00	85.60	-0.3	10,014	0.00%
2021/08/16	20	88.29	14	92.40	88.10	6	10,070	0.06%
2021/08/13	21.1	92.43	17	94.00	92.50	4.1	10,272	0.04%
2021/08/12	2.1	91.78	3	92.90	94.60	-0.9	10,641	-0.01%
2021/08/11	1.1	95.64	13	94.92	92.80	-11.9	10,843	-0.11%
2021/08/10	0	97.90	0	0.00	97.60	0	11,111	0.00%
2021/08/09	0	0.00	0.2	100.00	99.10	-0.2	11,543	0.00%
2021/08/06	16	97.90	16	97.00	97.90	0	11,848	0.00%
2021/08/05	0	97.50	0	97.60	97.20	0	12,496	0.00%
2021/08/03	3	98.50	3.2	99.83	98.50	-0.2	12,714	0.00%
2021/08/02	9	99.50	9	100.00	99.50	0	13,015	0.00%
2021/07/30	7	100.00	11	99.18	100.00	-4	13,181	-0.03%
2021/07/29	4	99.00	0	0.00	98.80	4	13,315	0.03%
2021/07/28	28	99.50	30	101.39	99.50	-2	13,431	-0.01%
2021/07/27	2.2	102.96	0	0.00	101.00	2.2	13,611	0.02%
2021/07/26	10.2	102.47	11	101.00	101.00	-0.8	13,723	-0.01%
2021/07/23	1	97.10	0	0.00	97.00	1	13,571	0.01%
2021/07/22	1	97.40	3.2	97.39	97.30	-2.2	13,652	-0.02%
2021/07/21	22.5	96.48	11	100.00	96.10	11.5	13,730	0.08%
2021/07/19	1	100.50	1	99.70	100.00	0	13,920	0.00%
2021/07/16	13	97.82	13	97.64	97.80	0	13,929	0.00%
2021/07/15	26	97.01	26	95.78	97.40	0	13,973	0.00%
2021/07/14	2	96.55	2	95.80	95.30	0	14,038	0.00%
2021/07/13	0	97.60	0	0.00	97.20	0	14,178	0.00%
2021/07/12	31.1	98.03	24	101.83	97.60	7.1	14,447	0.05%
2021/07/09	2	102.50	0	0.00	101.00	2	14,393	0.01%
2021/07/08	4.1	105.52	0	0.00	105.50	4.1	14,472	0.03%
2021/07/07	6	111.67	0	0.00	113.00	6	14,399	0.04%
2021/07/06	8	112.31	4	112.13	112.50	4	14,384	0.03%
2021/07/05	0	0.00	5	110.00	111.50	-5	14,430	-0.03%
2021/07/02	11	107.00	11	107.50	107.00	0	14,340	0.00%
2021/07/01	14	107.00	15	107.00	107.00	-1	14,338	-0.01%
2021/06/29	25	106.50	25	111.00	106.50	0	14,334	0.00%
2021/06/28	29	109.86	28	108.00	110.00	1	14,388	0.01%
2021/06/25	15	108.87	11	112.00	108.50	4	14,245	0.03%
2021/06/24	13	111.96	13	111.08	112.00	0	14,121	0.00%
2021/06/23	3	111.83	5	112.50	110.50	-2	14,188	-0.01%
2021/06/22	56.2	111.95	42.1	118.57	111.00	14.1	14,126	0.10%
2021/06/21	6	119.83	0	0.00	118.00	6	13,793	0.04%
2021/06/18	35.1	123.76	27	118.80	125.00	8.1	13,541	0.06%
2021/06/17	17	115.74	19	111.95	116.00	-2	13,286	-0.02%
2021/06/16	19	111.95	16	113.00	112.00	3	13,203	0.02%
2021/06/15	3	112.00	3	113.67	112.50	0	13,380	0.00%
2021/06/11	18	111.00	18	114.00	111.00	0	13,419	0.00%
2021/06/10	29	114.02	30	114.43	114.00	-1	13,623	-0.01%
2021/06/09	18	113.44	26	111.33	113.50	-8	13,743	-0.06%
2021/06/08	8.1	111.50	12	114.25	110.50	-3.9	13,739	-0.03%
2021/06/07	12	111.33	12	112.00	111.50	0	13,982	0.00%
2021/06/04	28	112.54	16	113.50	112.00	12	14,326	0.08%
2021/06/03	26	113.67	26	111.81	114.00	0	14,526	0.00%
2021/06/02	33	110.30	28	113.89	110.00	5	14,698	0.03%
2021/06/01	6	114.00	6	114.67	113.50	0	14,626	0.00%
2021/05/31	0	0.00	1	108.50	110.00	-1	14,522	-0.01%
2021/05/28	24	108.04	26	108.46	108.00	-2	14,490	-0.01%
2021/05/27	1	104.00	23	105.24	105.00	-22	14,401	-0.15%
2021/05/26	39	103.19	27	107.72	103.00	12	14,398	0.08%
2021/05/25	22	106.32	14	102.79	106.00	8	14,306	0.06%
2021/05/24	19	98.18	7	98.30	99.10	12	14,150	0.08%
2021/05/21	62	99.56	65	102.52	99.60	-3	14,500	-0.02%
2021/05/20	8	103.88	6	103.58	102.00	2	14,231	0.01%
2021/05/19	33	113.35	32	117.00	113.00	1	13,924	0.01%
2021/05/18	10	111.75	16	110.19	115.00	-6	13,880	-0.04%
2021/05/17	30	106.85	31	102.47	106.50	-1	13,825	-0.01%
2021/05/14	6	102.17	4	102.13	100.00	2	13,398	0.01%
2021/05/13	9	95.23	8.1	95.69	97.20	0.9	13,010	0.01%
2021/05/12	1	104.00	0	0.00	104.00	1	12,347	0.01%
2021/05/11	2.1	117.26	0	0.00	115.50	2.1	12,296	0.02%
2021/05/10	1	129.50	0	0.00	128.00	1	12,100	0.01%
2021/05/07	1	121.50	4	120.25	122.00	-3	11,789	-0.03%
2021/05/06	32.1	120.23	28	126.50	120.00	4.1	11,685	0.03%
2021/05/05	19	125.11	20	125.48	123.50	-1	11,554	-0.01%
2021/05/04	5	126.80	4	127.88	121.50	1	11,406	0.01%
2021/05/03	4	129.88	4	129.88	125.00	0	11,245	0.00%
2021/04/29	22	123.00	22	122.00	123.00	0	11,012	0.00%
2021/04/28	29	120.43	30	119.58	120.50	-1	10,953	-0.01%
2021/04/27	16	118.72	13	117.00	119.00	3	10,947	0.03%
2021/04/26	15	117.00	32.1	114.60	117.00	-17.1	10,762	-0.16%
2021/04/23	5	107.10	7	109.57	111.00	-2	10,613	-0.02%
2021/04/22	5	106.00	5	108.50	104.00	0	10,485	0.00%
2021/04/21	24	106.50	20	107.95	106.50	4	10,433	0.04%
2021/04/20	11	106.86	10.2	107.75	108.00	0.8	10,536	0.01%
2021/04/19	19	108.71	6	109.58	110.00	13	10,499	0.12%
2021/04/16	6.1	113.61	3	116.67	115.50	3.1	10,319	0.03%
2021/04/15	1	108.00	1	108.50	108.00	0	10,045	0.00%
2021/04/14	2	106.25	11	104.36	107.50	-9	9,963	-0.09%
2021/04/13	5	102.00	25	102.00	101.50	-20	9,837	-0.20%
2021/04/12	121.2	105.62	102	104.47	104.00	19.2	9,844	0.20%	大買/大賣/
2021/04/08	9	98.80	9	100.50	98.80	0	9,660	0.00%
2021/04/07	7	100.36	9	99.71	100.50	-2	9,626	-0.02%
2021/04/06	6	99.60	14	99.32	99.60	-8	9,614	-0.08%
2021/04/01	31	98.65	28	99.99	98.60	3	9,580	0.03%
2021/03/31	1	100.50	0	0.00	99.80	1	9,513	0.01%
2021/03/30	6	96.80	6	98.00	96.80	0	9,388	0.00%
2021/03/29	13	97.37	14	97.67	97.50	-1	9,386	-0.01%
2021/03/26	0	0.00	2	97.25	97.30	-2	9,390	-0.02%
2021/03/25	17	94.62	12	95.86	94.80	5	9,360	0.05%
2021/03/24	12	95.80	14	96.86	95.80	-2	9,397	-0.02%
2021/03/23	2	97.20	0	0.00	96.70	2	9,391	0.02%
2021/03/22	123	97.20	118	96.80	97.10	5	9,377	0.05%	大買/大賣/
2021/03/19	39	96.78	37	95.90	96.80	2	9,286	0.02%
2021/03/18	5	96.54	8	96.90	96.20	-3	9,267	-0.03%
2021/03/17	39	93.74	38	96.28	93.70	1	9,111	0.01%
2021/03/16	39	95.27	35	94.31	95.50	4	9,134	0.04%
2021/03/15	8	95.64	9	95.17	94.70	-1	9,070	-0.01%
2021/03/12	24	93.55	24	95.78	93.50	0	9,105	0.00%
2021/03/11	74	95.65	75	94.09	95.80	-1	9,014	-0.01%
2021/03/10	49	92.03	55	90.66	92.40	-6	8,729	-0.07%
2021/03/09	17	90.62	21.4	87.85	90.60	-4.4	8,454	-0.05%
2021/03/08	3	87.70	3	87.60	87.40	0	8,222	0.00%
2021/03/05	13	85.40	14	84.83	85.40	-1	8,024	-0.01%
2021/03/04	0	0.00	1	85.20	85.00	-1	8,003	-0.01%
2021/03/03	16	84.56	14	85.60	84.60	2	8,022	0.02%
2021/03/02	18	85.30	18	87.90	85.30	0	7,980	0.00%
2021/02/26	3	86.50	0	0.00	87.00	3	7,937	0.04%
2021/02/25	4	88.15	0	0.00	88.00	4	7,912	0.05%
2021/02/24	47	88.33	44	91.00	88.20	3	8,013	0.04%
2021/02/23	9	90.43	10	91.86	90.20	-1	8,056	-0.01%
2021/02/22	23.2	87.71	25	85.77	87.80	-1.9	7,612	-0.02%
2021/02/19	129	84.46	129	84.82	85.00	0	7,414	0.00%	大買/大賣/
2021/02/18	142	84.22	141	85.12	85.30	1	7,308	0.01%	大買/大賣/
2021/02/17	1	83.50	9	83.19	85.10	-8	7,090	-0.11%
2021/02/05	1	78.60	0	0.00	79.10	1	6,712	0.01%
2021/02/04	2	77.00	3	78.10	77.00	-1	6,653	-0.02%
2021/02/03	4	78.70	4	78.20	78.70	0	6,657	0.00%
2021/02/01	5	77.20	5	78.70	77.20	0	6,705	0.00%
2021/01/29	1	79.00	0	0.00	78.90	1	6,681	0.01%
2021/01/28	7	79.71	1	81.30	78.90	6	6,647	0.09%
2021/01/27	0	0.00	1	80.40	80.20	-1	6,585	-0.02%
2021/01/26	22	79.70	20	80.90	79.60	2	6,558	0.03%
2021/01/25	13	80.60	15	78.85	80.60	-2	6,531	-0.03%
2021/01/22	5	78.60	5	76.90	78.60	0	6,476	0.00%
2021/01/21	1	75.70	3	75.70	76.10	-2	6,645	-0.03%
2021/01/20	1	77.50	1	76.00	76.00	0	7,126	0.00%
2021/01/19	0	0.00	2	79.55	79.70	-2	6,990	-0.03%
2021/01/18	0	0.00	2	79.20	79.00	-2	7,009	-0.03%
2021/01/15	15	79.83	14	80.57	79.90	1	6,970	0.01%
2021/01/14	16	80.73	14	81.16	80.60	2	6,955	0.03%
2021/01/13	15	81.22	22	79.30	81.30	-7	6,921	-0.10%
2021/01/12	27	79.04	21	78.73	79.00	6	6,807	0.09%
2021/01/11	4	78.80	3	78.90	79.20	1	6,749	0.01%
2021/01/08	12	78.79	7	78.50	79.10	5	6,695	0.07%
2021/01/07	8	78.20	8	77.70	78.20	0	6,626	0.00%
2021/01/05	1	78.60	3	78.53	78.90	-2	6,566	-0.03%
2021/01/04	0.2	78.40	0	0.00	78.50	0.2	6,500	0.00%
2020/12/31	2	78.00	0	0.00	77.80	2	6,519	0.03%
2020/12/29	8	77.30	9	78.08	77.30	-1	6,531	-0.02%
2020/12/28	2	77.50	0.5	77.60	77.60	1.5	6,546	0.02%
2020/12/24	1	77.40	0	0.00	76.20	1	6,847	0.01%
2020/12/22	1	78.40	1	77.90	76.60	0	7,019	0.00%
2020/12/21	31	78.70	30	80.10	78.50	1	7,021	0.01%
2020/12/18	11	80.40	14	80.56	80.40	-3	6,925	-0.04%
2020/12/17	5	79.60	5	79.80	79.60	0	6,819	0.00%
2020/12/16	21	78.73	16	78.40	78.80	5	6,773	0.07%
2020/12/11	23	76.90	24	78.65	76.90	-1	6,681	-0.01%
2020/12/10	1	80.60	1.5	79.13	78.30	-0.5	6,647	-0.01%
2020/12/09	97	80.77	98.5	80.33	80.00	-1.5	6,642	-0.02%
2020/12/08	118	82.58	121	82.02	81.80	-3	6,544	-0.05%	大買/大賣/
2020/12/07	12	81.03	11	80.40	81.10	1	6,359	0.02%
2020/12/04	23	80.10	24	80.48	80.10	-1	6,429	-0.02%
2020/12/03	1	80.50	0	0.00	80.60	1	6,484	0.02%
2020/11/30	17	78.53	16	79.60	78.50	1	6,923	0.01%
2020/11/27	10.5	79.51	9	78.60	79.50	1.5	7,176	0.02%
2020/11/26	9	78.42	8	78.30	78.40	1	7,174	0.01%
2020/11/25	0	0.00	1	78.10	78.50	-1	7,231	-0.01%
2020/11/24	15	78.13	16	80.23	78.10	-1	7,298	-0.01%
2020/11/23	35	79.90	35	80.10	79.90	0	7,265	0.00%
2020/11/20	1	79.00	7	78.14	79.50	-6	7,224	-0.08%
2020/11/19	5	75.66	4	76.00	75.60	1	7,241	0.01%
2020/11/18	1	75.30	0	0.00	75.10	1	7,279	0.01%
2020/11/17	3	74.70	3	74.87	74.70	0	7,387	0.00%
2020/11/16	1	75.10	0	0.00	73.90	1	7,636	0.01%
2020/11/06	1	73.20	0	0.00	72.70	1	9,255	0.01%
2020/11/05	0	0.00	1	72.80	72.00	-1	9,277	-0.01%
2020/11/04	0	0.00	1	71.70	71.90	-1	9,350	-0.01%
2020/11/03	0	0.00	1	72.10	71.60	-1	9,392	-0.01%
2020/11/02	14	71.61	13	71.70	71.70	1	9,475	0.01%
2020/10/30	37	71.80	35	71.02	71.80	2	9,541	0.02%
2020/10/29	63	71.39	67	71.20	71.30	-4	9,498	-0.04%
2020/10/28	7	72.91	1	74.00	71.90	6	9,376	0.06%
2020/10/26	2	79.90	2	79.90	79.90	0	9,037	0.00%
2020/10/23	0	0.00	1	79.50	79.10	-1	9,172	-0.01%
2020/10/22	8	78.90	8	78.50	78.90	0	9,317	0.00%
2020/10/21	13	78.70	14	80.09	78.70	-1	9,496	-0.01%
2020/10/20	1	79.40	0	0.00	79.40	1	10,003	0.01%
2020/10/19	1	77.60	0	0.00	77.90	1	10,231	0.01%
2020/10/16	5	76.50	0	0.00	76.00	5	10,291	0.05%
2020/10/15	14	77.50	14	78.40	77.50	0	10,417	0.00%
2020/10/14	11	79.00	12	77.33	79.00	-1	10,478	-0.01%
2020/10/12	1	75.90	1	75.70	76.00	0	10,497	0.00%
2020/10/08	1	77.90	0	0.00	77.20	1	10,629	0.01%
2020/10/07	6	76.90	6	76.30	76.90	0	10,769	0.00%
2020/10/06	9	76.70	9	77.30	76.70	0	11,080	0.00%
2020/10/05	22	77.30	22	75.10	77.30	0	11,190	0.00%
2020/09/30	28	75.50	28	76.30	75.50	0	11,254	0.00%
2020/09/29	10	76.28	10	81.03	76.30	0	11,275	0.00%
2020/09/28	2	78.70	1	78.80	80.60	1	11,179	0.01%
2020/09/25	1	78.90	1	74.20	75.40	0	11,178	0.00%
2020/09/24	1	80.00	1	78.20	77.60	0	11,240	0.00%
2020/09/21	3	82.10	4	82.68	82.10	-1	11,596	-0.01%
2020/09/17	6	81.30	7	81.41	81.30	-1	11,768	-0.01%
2020/09/16	14	80.94	14	82.41	80.90	0	11,997	0.00%
2020/09/15	23	81.30	29	81.08	81.30	-6	12,148	-0.05%
2020/09/14	23	80.62	16	80.50	80.60	7	12,192	0.06%
2020/09/11	14	79.20	14	77.70	79.20	0	12,108	0.00%
2020/09/10	24	77.60	25	79.48	77.60	-1	12,109	-0.01%
2020/09/09	62	78.89	61	78.45	79.10	1	12,167	0.01%
2020/09/08	0	0.00	7	78.00	77.60	-7	12,117	-0.06%
2020/09/07	4	80.23	1	80.30	79.10	3	12,086	0.02%
2020/09/04	7	82.67	6	82.50	82.80	1	12,063	0.01%
2020/09/03	3	85.00	9	85.40	85.10	-6	12,021	-0.05%
2020/09/02	164	84.65	155	82.75	82.60	9	11,870	0.08%	大買/大賣/
2020/09/01	0	0.00	3	86.27	85.70	-3	12,056	-0.02%
2020/08/31	3	85.93	2	87.70	84.90	1	12,498	0.01%
2020/08/28	14	86.49	13	89.62	86.20	1	12,528	0.01%
2020/08/27	23	89.70	25	88.52	89.70	-2	12,491	-0.02%
2020/08/26	11	88.67	0	0.00	88.30	11	12,498	0.09%
2020/08/25	3	89.03	1	88.20	91.50	2	12,417	0.02%
2020/08/24	10	86.60	15	85.83	86.60	-5	12,271	-0.04%
2020/08/21	1	86.50	3	86.00	85.30	-2	12,308	-0.02%
2020/08/20	5	84.86	1	88.30	83.50	4	12,342	0.03%
2020/08/19	73	88.95	69	92.58	88.80	4	12,143	0.03%
2020/08/18	6	89.93	4	89.93	91.40	2	11,859	0.02%
2020/08/17	0	0.00	2	90.00	86.50	-2	11,437	-0.02%
2020/08/14	17	85.26	28	84.94	85.50	-11	11,215	-0.10%
2020/08/13	0	0.00	4	82.90	84.00	-4	11,144	-0.04%
2020/08/12	14	79.89	12	81.90	79.90	2	11,150	0.02%
2020/08/11	1	82.00	1	81.80	82.00	0	11,431	0.00%
2020/08/06	15	82.50	15	85.50	82.50	0	12,885	0.00%
2020/08/05	2	84.80	1	85.40	85.50	1	13,069	0.01%
2020/08/03	18	82.50	23	83.87	82.50	-5	13,113	-0.04%
2020/07/31	11	84.66	0	0.00	84.00	11	13,029	0.08%
2020/07/29	18	84.45	12	84.35	83.60	6	12,920	0.05%
2020/07/28	28	84.18	28	85.21	84.40	0	12,794	0.00%
2020/07/27	68	84.70	76	83.05	84.70	-8	12,699	-0.06%
2020/07/24	4	81.90	4	83.20	82.40	0	12,506	0.00%
2020/07/23	24	78.48	30	76.37	78.70	-6	12,017	-0.05%
2020/07/22	13	75.30	13	74.40	75.30	0	11,727	0.00%
2020/07/21	10	74.50	1	75.50	74.40	9	11,633	0.08%
2020/07/20	11	72.87	10	73.60	73.90	1	11,496	0.01%
2020/07/17	10	71.70	10	72.90	73.20	0	11,448	0.00%
2020/07/16	10	72.10	10	72.60	72.10	0	11,417	0.00%
2020/07/15	11	71.87	10	72.60	72.00	1	11,392	0.01%
2020/07/14	0	0.00	13	74.53	73.70	-13	11,340	-0.11%
2020/07/13	14	73.05	3	75.87	72.10	11	11,228	0.10%
2020/07/10	0	0.00	2	72.35	72.00	-2	11,055	-0.02%
2020/07/09	0	0.00	2	70.65	70.80	-2	11,008	-0.02%
2020/07/08	1.5	70.87	0	0.00	71.40	1.5	10,907	0.01%
2020/07/07	9	70.50	9	71.93	70.50	0	10,759	0.00%
2020/07/06	28	71.70	31	70.67	71.70	-3	10,716	-0.03%
2020/07/03	24.5	70.30	23	69.90	70.30	1.5	10,669	0.01%
2020/07/02	0	0.00	2	68.85	69.30	-2	10,545	-0.02%
2020/07/01	2	67.05	1	68.80	68.10	1	10,512	0.01%
2020/06/30	13	65.47	13	65.91	65.50	0	10,615	0.00%
2020/06/24	45	65.58	48	66.40	65.40	-3	10,793	-0.03%
2020/06/23	32	66.89	32	65.62	66.90	0	10,835	0.00%
2020/06/22	0	0.00	7	65.23	65.10	-7	10,675	-0.07%
2020/06/19	2	63.40	1	63.40	63.00	1	10,546	0.01%
2020/06/18	15	64.80	20	64.40	64.80	-5	10,482	-0.05%
2020/06/17	4	64.08	3	65.30	64.50	1	10,439	0.01%
2020/06/16	3	63.97	4	64.73	64.90	-1	10,415	-0.01%
2020/06/15	7	62.37	8	63.71	62.30	-1	10,383	-0.01%
2020/06/12	2	62.25	3	61.47	63.00	-1	10,376	-0.01%
2020/06/11	2	62.20	104	61.99	61.70	-102	10,349	-0.99%	大賣/鉅額交易
2020/06/10	1	63.60	0	0.00	63.60	1	10,243	0.01%
2020/06/09	5	63.94	4	63.88	63.50	1	10,246	0.01%
2020/06/08	174	66.34	152	65.62	64.30	22	10,178	0.22%	大買/大賣/
2020/06/05	103	65.54	54	66.46	69.10	49	9,742	0.50%	大買/
2020/06/04	10	62.00	10	63.00	62.90	0	9,343	0.00%
2020/06/03	32	61.99	13	62.38	62.40	19	9,305	0.20%
2020/06/02	24	61.35	27	61.67	61.80	-3	9,274	-0.03%
2020/06/01	1	61.30	12	61.42	61.60	-11	9,252	-0.12%
2020/05/29	0	0.00	1	60.10	59.00	-1	9,246	-0.01%
2020/05/28	11	60.42	3	60.93	59.60	8	9,175	0.09%
2020/05/27	21	62.38	0	0.00	61.30	21	9,125	0.23%
2020/05/26	11	62.79	11	63.09	63.50	0	9,047	0.00%
2020/05/25	1	62.60	1	62.40	63.10	0	9,010	0.00%
2020/05/22	19	61.40	24	63.21	61.40	-5	8,966	-0.06%
2020/05/21	2	63.45	9	63.51	63.50	-7	8,986	-0.08%
2020/05/20	9	62.51	0	0.00	62.60	9	9,153	0.10%
2020/05/19	7	63.61	9	63.32	62.60	-2	9,248	-0.02%
2020/05/18	59	61.90	59	62.83	62.00	0	9,321	0.00%
2020/05/15	4	61.95	9	61.71	62.40	-5	9,073	-0.06%
2020/05/14	60	58.95	67	59.86	58.90	-7	8,670	-0.08%
2020/05/13	44	59.26	44	57.63	59.50	0	8,548	0.00%
2020/05/12	6	54.80	51	54.89	55.80	-45	8,300	-0.54%
2020/05/11	1	52.90	0	0.00	53.10	1	8,239	0.01%
2020/05/08	1	51.60	2	51.90	52.00	-1	8,525	-0.01%
2020/05/07	1	50.70	0	0.00	51.20	1	8,832	0.01%
2020/05/06	26	50.32	20	50.30	50.30	6	8,852	0.07%
2020/05/04	4	51.43	2	51.90	51.20	2	8,888	0.02%
2020/04/30	1	51.80	0	0.00	52.00	1	8,884	0.01%
2020/04/29	10	51.50	12	51.88	51.80	-2	8,872	-0.02%
2020/04/28	32	51.68	20	52.10	52.20	12	8,850	0.14%
2020/04/24	0	0.00	2	52.20	52.10	-2	8,996	-0.02%
2020/04/23	3	52.00	2	52.50	52.40	1	9,098	0.01%
2020/04/22	8	51.69	7	52.10	51.70	1	9,145	0.01%
2020/04/21	15	53.53	0	0.00	52.10	15	9,078	0.17%
2020/04/20	0	0.00	3	54.50	54.50	-3	9,017	-0.03%
2020/04/17	32	54.29	0	0.00	53.20	32	8,961	0.36%
2020/04/16	13	53.46	11	54.27	54.00	2	8,864	0.02%
2020/04/15	12	53.05	10	53.90	54.00	2	8,778	0.02%
2020/04/14	0	0.00	2	52.80	53.00	-2	8,667	-0.02%
2020/04/13	0	0.00	4	51.15	50.50	-4	8,559	-0.05%
2020/04/10	1	50.10	0	0.00	50.90	1	8,574	0.01%
2020/04/09	0	0.00	20	51.80	50.50	-20	8,580	-0.23%
2020/04/08	20	51.24	0	0.00	51.20	20	8,555	0.23%
2020/04/07	2	51.60	1	51.80	51.70	1	8,548	0.01%
2020/04/06	10	52.36	11	52.85	52.40	-1	8,511	-0.01%
2020/04/01	1	52.70	2	52.90	52.50	-1	8,404	-0.01%
2020/03/31	9	49.93	5	47.72	51.00	4	8,180	0.05%
2020/03/30	2	46.55	1	47.00	46.85	1	7,938	0.01%
2020/03/27	0	0.00	1	46.90	46.85	-1	7,876	-0.01%
2020/03/26	0	0.00	1	44.75	44.20	-1	7,753	-0.01%
2020/03/25	0	0.00	5	42.90	43.60	-5	7,689	-0.07%
2020/03/24	2	39.45	2	40.00	39.65	0	7,664	0.00%
2020/03/20	0	0.00	6	40.58	40.50	-6	7,849	-0.08%
2020/03/19	4	38.09	4	38.28	38.15	0	7,824	0.00%
2020/03/18	4	41.59	3	41.78	40.00	1	7,764	0.01%
2020/03/17	3	43.02	9	43.43	42.60	-6	7,660	-0.08%
2020/03/16	2	44.45	4	45.14	43.75	-2	7,611	-0.03%
2020/03/13	4	44.31	12	43.47	45.00	-8	7,560	-0.11%
2020/03/12	5	48.17	4	48.05	47.55	1	7,448	0.01%
2020/03/11	1	49.85	2	50.00	49.40	-1	7,319	-0.01%
2020/03/10	2	49.08	6	49.39	49.60	-4	7,263	-0.06%
2020/03/09	1	50.70	6	50.60	50.10	-5	7,117	-0.07%
2020/03/06	1	52.70	10	52.25	52.60	-9	7,020	-0.13%
2020/03/05	2	52.70	0	0.00	52.60	2	6,992	0.03%
2020/03/04	12	51.83	10	52.26	51.90	2	6,967	0.03%
2020/03/03	3	52.87	1	52.60	52.60	2	6,897	0.03%
2020/02/27	2	53.50	0	0.00	52.10	2	6,759	0.03%
2020/02/26	12	53.90	12	54.30	53.90	0	6,686	0.00%
2020/02/25	3	54.53	0	0.00	54.40	3	6,672	0.04%
2020/02/24	2	54.70	16	55.10	55.30	-14	6,702	-0.21%
2020/02/21	15	55.96	3	55.00	54.90	12	6,633	0.18%
2020/02/20	3	56.87	7	57.26	58.00	-4	6,321	-0.06%
2020/02/19	17	58.69	11	58.82	57.70	6	6,154	0.10%
2020/02/18	25	58.30	26	59.21	58.30	-1	6,006	-0.02%
2020/02/17	38	58.76	38	58.98	58.70	0	5,922	0.00%
2020/02/14	49	58.83	38	58.98	58.90	11	5,789	0.19%
2020/02/13	35	58.98	36	56.79	59.00	-1	5,527	-0.02%
2020/02/12	37	55.99	43	56.34	56.00	-6	5,085	-0.12%
2020/02/11	15	55.22	8	55.73	55.80	7	4,882	0.14%
2020/02/10	1	52.80	27	52.91	54.30	-26	4,523	-0.57%
2020/02/07	15	52.01	12	52.00	51.90	3	4,220	0.07%
2020/02/06	0	0.00	1	52.10	52.20	-1	4,323	-0.02%
2020/02/03	0	0.00	1	49.75	51.10	-1	4,300	-0.02%
2020/01/30	0	0.00	2	50.25	50.80	-2	4,358	-0.05%
2020/01/20	0	0.00	1	52.50	52.20	-1	4,395	-0.02%
2020/01/17	11	51.81	3	51.90	51.90	8	4,311	0.19%
2020/01/16	1	51.50	0	0.00	51.20	1	4,218	0.02%
2020/01/15	1	50.70	0	0.00	50.40	1	4,204	0.02%
2020/01/14	0	0.00	1	50.70	50.60	-1	4,289	-0.02%
2020/01/10	3	50.30	0	0.00	50.40	3	4,370	0.07%
2020/01/09	1	50.30	0	0.00	50.20	1	4,397	0.02%
2020/01/08	2	50.20	0	0.00	50.30	2	4,419	0.05%
2020/01/06	0	0.00	2	49.60	50.00	-2	4,421	-0.05%
2020/01/03	4	50.10	4	49.93	50.20	0	4,428	0.00%
2019/12/30	1	50.50	0	0.00	50.10	1	4,382	0.02%
2019/12/27	1	50.70	0	0.00	50.50	1	4,349	0.02%
2019/12/25	1	51.10	0	0.00	51.50	1	4,386	0.02%
2019/12/23	0	0.00	2	51.50	50.90	-2	4,519	-0.04%
2019/12/20	16	52.08	12	52.80	52.00	4	4,684	0.09%
2019/12/19	33	52.43	33	53.00	52.40	0	4,869	0.00%
2019/12/18	3	52.37	3	52.63	52.70	0	4,889	0.00%
2019/12/17	0	0.00	1	51.10	51.40	-1	4,738	-0.02%
2019/12/16	2	51.10	0	0.00	51.20	2	4,757	0.04%
2019/12/13	0	0.00	3	51.50	51.10	-3	4,738	-0.06%
2019/12/11	0	0.00	1	51.00	50.80	-1	4,746	-0.02%
2019/12/10	1	50.90	1	50.60	50.90	0	4,764	0.00%
2019/12/05	0	0.00	1	50.70	50.50	-1	5,072	-0.02%
2019/11/29	1	50.30	0	0.00	50.30	1	5,368	0.02%
2019/11/27	0	0.00	3	51.40	51.30	-3	5,545	-0.05%
2019/11/25	0	0.00	1	51.40	51.40	-1	5,592	-0.02%
2019/11/22	3	52.00	3	51.60	52.00	0	5,657	0.00%
2019/11/21	10	51.80	2	51.90	51.80	8	5,816	0.14%
2019/11/20	2	50.50	0	0.00	51.10	2	5,795	0.03%
2019/11/18	0	0.00	10	50.30	50.40	-10	6,032	-0.17%
2019/11/15	13	49.35	4	49.19	49.05	9	6,428	0.14%
2019/11/14	0	0.00	1	49.65	49.40	-1	6,653	-0.02%
2019/11/13	3	50.10	0	0.00	49.95	3	6,828	0.04%
2019/11/12	2	51.25	7	51.23	51.30	-5	6,907	-0.07%
2019/11/11	1	51.60	7	51.49	51.30	-6	7,085	-0.08%
2019/11/08	1	51.30	0	0.00	51.20	1	7,213	0.01%
2019/11/06	23	51.90	24	52.38	51.90	-1	7,483	-0.01%
2019/11/05	2	52.50	1	52.60	52.60	1	7,449	0.01%
2019/11/04	5	52.00	4	51.58	52.30	1	7,357	0.01%
2019/11/01	1	51.00	0	0.00	51.20	1	7,285	0.01%
2019/10/31	0	0.00	1	51.10	50.90	-1	7,342	-0.01%
2019/10/30	2	51.55	1	51.70	50.70	1	7,389	0.01%
2019/10/29	0	0.00	1	51.90	51.50	-1	7,347	-0.01%
2019/10/28	3	51.50	3	51.60	51.50	0	7,324	0.00%
2019/10/25	3	50.28	1	50.40	50.50	2	7,221	0.03%
2019/10/24	0	0.00	1	49.95	50.20	-1	7,216	-0.01%
2019/10/23	1	49.80	3	50.40	49.80	-2	7,276	-0.03%
2019/10/22	1	49.50	0	0.00	50.00	1	7,270	0.01%
2019/10/21	1	49.30	0	0.00	49.30	1	7,251	0.01%
2019/10/18	2	48.95	1	49.15	49.00	1	7,237	0.01%
2019/10/17	1	49.20	0	0.00	49.30	1	7,309	0.01%
2019/10/14	1	50.10	0	0.00	49.75	1	7,402	0.01%
2019/10/09	1	49.85	0	0.00	49.35	1	7,571	0.01%
2019/10/07	2	50.10	1	50.40	50.20	1	7,754	0.01%
2019/10/04	1	50.50	1	50.90	50.20	0	7,807	0.00%
2019/10/03	0	0.00	1	50.20	50.20	-1	7,897	-0.01%
2019/10/02	2	50.15	1	50.50	50.10	1	7,934	0.01%
2019/10/01	2	49.80	1	49.10	49.45	1	7,976	0.01%
2019/09/27	1	50.10	0	0.00	49.65	1	8,032	0.01%
2019/09/25	33	51.87	32	53.82	51.80	1	8,066	0.01%
2019/09/24	2	53.30	1	52.70	53.90	1	7,979	0.01%
2019/09/23	0	0.00	1	51.60	52.30	-1	7,952	-0.01%
2019/09/20	1	51.40	0	0.00	51.10	1	8,281	0.01%
2019/09/18	0	0.00	1	51.10	51.10	-1	8,555	-0.01%
2019/09/17	1	51.70	0	0.00	51.20	1	8,635	0.01%
2019/09/16	2	51.35	3	51.77	51.70	-1	8,714	-0.01%
2019/09/12	1	52.20	2	52.60	52.70	-1	8,734	-0.01%
2019/09/11	2	52.65	1	53.10	52.30	1	8,823	0.01%
2019/09/10	27	53.26	28	53.29	53.30	-1	8,828	-0.01%
2019/09/09	16	53.29	22	53.33	53.30	-6	8,780	-0.07%
2019/09/05	6	52.17	0	0.00	52.40	6	8,571	0.07%
2019/09/04	2	50.90	0	0.00	50.70	2	8,444	0.02%
2019/09/03	0	0.00	1	51.00	51.30	-1	8,423	-0.01%
2019/09/02	3	50.93	8	50.76	51.40	-5	8,407	-0.06%
2019/08/30	1	52.40	2	52.70	52.80	-1	8,226	-0.01%
2019/08/28	4	52.50	8	52.64	53.00	-4	8,140	-0.05%
2019/08/27	11	52.49	3	53.33	52.20	8	8,115	0.10%
2019/08/26	4	53.00	4	53.33	52.70	0	8,061	0.00%
2019/08/23	2	52.95	0.1	53.00	53.00	1.9	7,872	0.02%
2019/08/22	28	53.30	28	53.70	53.30	0	7,829	0.00%
2019/08/21	65	53.11	61	53.20	53.10	4	7,731	0.05%
2019/08/20	0	0.00	28	52.63	52.80	-28	7,524	-0.37%
2019/08/19	40	50.71	34	50.71	50.80	6	7,070	0.08%
2019/08/16	1	48.90	3	48.68	49.60	-2	6,718	-0.03%
2019/08/15	4	46.59	1	46.60	46.30	3	6,506	0.05%
2019/08/14	1	48.55	1	48.55	48.20	0	6,395	0.00%
2019/08/13	37	49.43	34	49.50	49.40	3	6,243	0.05%
2019/08/12	0	0.00	3	48.85	49.45	-3	6,127	-0.05%
2019/08/08	7	46.93	1	47.15	46.80	6	5,960	0.10%
2019/08/07	1	46.00	0	0.00	46.20	1	5,917	0.02%
2019/08/06	1	45.70	1	46.00	46.50	0	5,914	0.00%
2019/07/31	1	46.95	0	0.00	46.80	1	5,744	0.02%
2019/07/24	11	48.90	12	49.30	48.90	-1	5,604	-0.02%
2019/07/22	0	0.00	6	48.23	48.35	-6	5,537	-0.11%
2019/07/19	1	48.30	0	0.00	48.20	1	5,577	0.02%
2019/07/16	4	49.61	1	50.00	48.80	3	5,380	0.06%
2019/07/15	12	50.20	0	0.00	49.90	12	5,272	0.23%
2019/07/09	1	53.60	0	0.00	52.30	1	4,972	0.02%
2019/07/05	18	54.70	18	54.80	54.70	0	4,867	0.00%
2019/07/04	1	54.60	2	55.25	54.60	-1	4,792	-0.02%
2019/07/03	0	0.00	2	54.25	54.40	-2	4,751	-0.04%
2019/07/02	20	54.16	25	53.86	54.20	-5	4,750	-0.11%
2019/07/01	26	53.80	28	54.22	53.80	-2	4,823	-0.04%
2019/06/28	55	53.18	56	53.01	53.20	-1	4,739	-0.02%
2019/06/27	23	52.89	33	52.25	53.40	-10	4,581	-0.22%
2019/06/26	27	50.00	33	48.11	50.00	-6	4,170	-0.14%
2019/06/25	2	48.43	1	48.25	47.75	1	3,984	0.03%
2019/06/20	18	47.51	22	48.29	47.50	-4	3,768	-0.11%
2019/06/19	1	47.65	5	47.75	48.50	-4	3,870	-0.10%
2019/06/18	0	0.00	5	45.15	47.05	-5	4,005	-0.12%
2019/06/17	6	45.26	1	45.40	44.80	5	3,948	0.13%
2019/06/14	1	44.95	0	0.00	45.25	1	4,037	0.02%
2019/06/13	3	44.95	0	0.00	44.55	3	4,114	0.07%
2019/06/12	0	0.00	1	44.45	44.45	-1	4,140	-0.02%
2019/06/11	2	44.55	0	0.00	44.45	2	4,158	0.05%
2019/06/06	1	44.90	0	0.00	44.95	1	4,156	0.02%
2019/06/04	2	44.95	0	0.00	44.90	2	4,282	0.05%
2019/06/03	3	45.00	0	0.00	44.90	3	4,364	0.07%
2019/05/29	1	45.00	0	0.00	44.40	1	4,598	0.02%
2019/05/28	1	46.15	0	0.00	45.35	1	4,723	0.02%
2019/05/27	0	0.00	1	45.20	45.35	-1	5,070	-0.02%
2019/05/23	2	44.00	0	0.00	43.90	2	5,306	0.04%
2019/05/22	3	44.90	3	45.00	44.90	0	5,607	0.00%
2019/05/17	0	0.00	1	45.00	44.90	-1	6,113	-0.02%
2019/05/16	5	45.38	0	0.00	44.95	5	6,412	0.08%
2019/05/15	0	0.00	2	48.13	46.80	-2	6,446	-0.03%
2019/05/13	0	0.00	1	46.50	46.50	-1	6,653	-0.02%
2019/05/10	6	46.59	0	0.00	46.35	6	6,686	0.09%
2019/05/08	2	48.38	0	0.00	48.55	2	6,683	0.03%
2019/05/07	0	0.00	4	48.65	49.00	-4	6,734	-0.06%
2019/05/06	3	48.47	41	48.30	48.05	-38	6,786	-0.56%
2019/05/03	1	50.10	0	0.00	50.00	1	6,882	0.01%
2019/05/02	0	0.00	1	50.00	50.10	-1	6,924	-0.01%
2019/04/30	3	49.48	2	49.55	49.65	1	6,962	0.01%
2019/04/29	4	49.69	3	50.97	49.60	1	6,982	0.01%
2019/04/25	3	51.37	2	52.80	51.30	1	7,103	0.01%
2019/04/24	2	52.80	2	51.60	52.80	0	7,086	0.00%
2019/04/22	2	51.10	2	51.70	51.10	0	7,156	0.00%
2019/04/18	9	51.20	9	52.80	51.20	0	7,282	0.00%
2019/04/17	4	52.43	2	52.20	52.40	2	7,451	0.03%
2019/04/16	2	51.90	4	50.98	51.90	-2	7,450	-0.03%
2019/04/12	2	50.15	0	0.00	49.90	2	7,649	0.03%
2019/04/03	2	51.20	8	51.46	51.20	-6	8,665	-0.07%
2019/04/02	2	49.80	3	49.70	49.80	-1	9,014	-0.01%
2019/04/01	22	49.80	2	49.60	49.30	20	9,380	0.21%
2019/03/29	20	49.10	0	0.00	49.10	20	9,440	0.21%
2019/03/28	8	49.05	7	48.70	49.05	1	9,726	0.01%
2019/03/27	14	48.34	3	48.93	49.00	11	9,779	0.11%
2019/03/26	3	49.30	4	49.30	49.30	-1	9,742	-0.01%
2019/03/25	1	49.25	11	49.00	49.15	-10	9,760	-0.10%
2019/03/22	16	50.50	19	50.70	50.50	-3	9,734	-0.03%
2019/03/21	3	50.43	5	49.06	50.50	-2	9,659	-0.02%
2019/03/20	8	48.02	7	48.20	48.00	1	9,503	0.01%
2019/03/19	6	48.00	6	48.10	48.00	0	9,530	0.00%
2019/03/15	4	46.05	1	46.00	45.65	3	9,592	0.03%
2019/03/14	7	46.02	6	46.45	45.95	1	9,587	0.01%
2019/03/13	7	46.25	7	46.50	46.25	0	9,640	0.00%
2019/03/12	11	46.65	11	47.20	46.65	0	9,668	0.00%
2019/03/11	1	45.80	0	0.00	46.65	1	9,782	0.01%
2019/03/08	11	46.35	12	46.48	46.35	-1	9,850	-0.01%
2019/03/07	14	46.76	13	47.76	46.70	1	9,953	0.01%
2019/03/06	18	47.75	19	47.73	47.75	-1	10,031	-0.01%
2019/03/05	24	48.17	23	48.59	47.75	1	10,119	0.01%
2019/03/04	24	48.85	23	48.87	48.90	1	10,064	0.01%
2019/02/27	51	47.92	50	48.09	47.90	1	10,060	0.01%
2019/02/26	18	47.66	32	47.20	47.70	-14	9,914	-0.14%
2019/02/25	18	46.10	18	45.70	46.10	0	9,622	0.00%
2019/02/22	2	45.55	1	45.70	45.60	1	9,614	0.01%
2019/02/21	42	45.53	42	46.31	45.50	0	9,562	0.00%
2019/02/20	17	45.76	104	45.46	46.00	-87	9,284	-0.94%	大賣/
2019/02/19	28	44.78	29	44.76	44.80	-1	9,157	-0.01%
2019/02/18	47	44.64	45	44.85	44.65	2	9,236	0.02%
2019/02/15	25	44.01	22	43.57	44.00	3	9,092	0.03%
2019/02/14	23	42.94	21	42.90	42.95	2	8,790	0.02%
2019/02/13	19	42.90	44	41.94	42.90	-25	8,705	-0.29%
2019/02/12	34	41.65	9	41.00	41.70	25	8,571	0.29%
2019/02/11	7	40.75	9	40.38	40.75	-2	8,450	-0.02%
2019/01/30	7	40.15	7	40.30	40.15	0	8,432	0.00%
2019/01/29	11	40.21	12	40.09	40.25	-1	8,408	-0.01%
2019/01/28	10	40.30	10	40.25	40.30	0	8,391	0.00%
2019/01/25	22	40.00	21	40.25	40.00	1	8,403	0.01%
2019/01/24	16	40.47	8	40.96	39.95	8	8,410	0.10%
2019/01/23	8	40.80	8	39.85	40.80	0	8,328	0.00%
2019/01/22	6	39.85	6	40.55	39.85	0	8,344	0.00%
2019/01/18	18	39.80	18	39.85	39.80	0	8,403	0.00%
2019/01/17	12	40.05	8	40.10	39.85	4	8,447	0.05%
2019/01/16	7	39.70	7	39.75	39.70	0	8,393	0.00%
2019/01/14	12	38.90	12	39.50	38.90	0	8,399	0.00%
2019/01/11	12	39.55	9	40.25	39.50	3	8,398	0.04%
2019/01/10	0	0.00	10	39.80	40.15	-10	8,360	-0.12%
2019/01/08	18	40.85	19	41.48	40.85	-1	8,174	-0.01%
2019/01/07	20	41.15	20	40.30	41.15	0	8,064	0.00%
2019/01/03	1	39.60	1	38.75	38.65	0	7,928	0.00%
2019/01/02	5	39.55	0	0.00	39.40	5	7,860	0.06%
2018/12/28	5	40.01	1	39.90	40.20	4	7,801	0.05%
2018/12/27	1	41.70	6	41.70	40.45	-5	7,688	-0.07%
2018/12/26	95	41.34	100	44.69	41.30	-5	7,361	-0.07%
2018/12/25	59	44.76	58	43.28	44.90	1	6,817	0.01%
2018/12/24	24	42.69	24	41.19	43.55	0	6,266	0.00%
2018/12/21	7	39.61	7	39.55	38.75	0	5,801	0.00%
2018/12/20	11	37.55	12	37.77	37.55	-1	5,515	-0.02%
2018/12/19	11	38.10	11	37.85	38.10	0	5,469	0.00%
2018/12/14	15	38.15	18	38.49	38.15	-3	5,426	-0.06%
2018/12/13	12	38.70	12	39.80	38.70	0	5,354	0.00%
2018/12/12	1	39.20	0	0.00	39.05	1	5,307	0.02%
2018/12/11	16	39.17	11	40.64	39.00	5	5,259	0.10%
2018/12/10	8	40.80	8	40.00	40.80	0	5,168	0.00%
2018/12/07	12	40.05	12	39.70	40.05	0	5,145	0.00%
2018/12/06	29	39.20	9	40.85	39.20	20	5,147	0.39%
2018/12/05	10	40.59	0	0.00	40.95	10	5,118	0.20%
2018/12/04	20	41.70	19	41.10	41.70	1	5,152	0.02%
2018/12/03	20	41.10	20	39.80	41.10	0	5,077	0.00%
2018/11/30	20	38.95	0	0.00	38.85	20	4,964	0.40%
2018/11/29	2	38.60	0	0.00	38.60	2	4,884	0.04%
2018/11/28	33	39.04	0	0.00	39.40	33	4,733	0.70%
2018/11/21	0	0.00	12	37.05	37.05	-12	4,700	-0.26%
2018/11/20	10	38.25	9	38.60	38.25	1	4,633	0.02%
2018/11/19	41	39.04	39	38.72	39.20	2	4,569	0.04%
2018/11/16	22	37.35	23	38.45	38.50	-1	4,576	-0.02%
2018/11/15	1	37.85	1	38.15	38.30	0	4,481	0.00%
2018/11/13	8	40.33	7	40.50	40.40	1	4,610	0.02%
2018/11/12	3	41.45	4	41.53	41.45	-1	4,841	-0.02%
2018/11/09	1	41.40	0	0.00	41.55	1	4,917	0.02%
2018/11/02	12	42.05	12	43.20	42.05	0	5,347	0.00%
2018/11/01	13	42.50	12	40.45	42.50	1	5,348	0.02%
2018/10/31	0	0.00	1	40.70	40.45	-1	5,354	-0.02%
2018/10/30	8	39.50	8	39.00	39.00	0	5,361	0.00%
2018/10/29	17	39.90	16	40.80	39.90	1	5,366	0.02%
2018/10/26	15	40.20	17	39.54	40.20	-2	5,447	-0.04%
2018/10/25	1	38.80	0	0.00	39.00	1	5,461	0.02%
2018/10/22	14	39.50	12	39.80	39.45	2	5,610	0.04%
2018/10/19	1	39.65	1	39.60	40.20	0	5,771	0.00%
2018/10/15	8	41.75	8	42.00	41.75	0	6,534	0.00%
2018/10/12	16	42.50	16	40.30	42.50	0	6,653	0.00%
2018/10/11	1	42.35	1	42.05	41.70	0	6,817	0.00%
2018/10/09	9	46.30	9	47.60	46.30	0	6,766	0.00%
2018/10/01	1	48.50	0	0.00	49.20	1	6,911	0.01%
2018/09/26	8	48.20	8	48.70	48.20	0	7,165	0.00%
2018/09/25	7	49.00	7	48.60	49.00	0	7,155	0.00%
2018/09/20	1	48.70	3	48.80	48.60	-2	7,211	-0.03%
2018/09/18	7	50.00	7	51.00	50.00	0	7,229	0.00%
2018/09/17	15	51.60	15	51.10	51.60	0	7,234	0.00%
2018/09/14	0	0.00	1	51.40	51.90	-1	7,293	-0.01%
2018/09/12	12	49.35	10	50.50	49.20	2	7,430	0.03%
2018/09/11	10	50.20	10	49.70	50.10	0	7,486	0.00%
2018/09/10	1	49.50	1	48.45	48.95	0	7,595	0.00%
2018/09/07	1	49.70	0	0.00	49.70	1	7,645	0.01%
2018/09/06	1	52.70	1	51.80	51.70	0	7,630	0.00%
2018/09/05	2	52.75	2	52.30	52.30	0	7,654	0.00%
2018/09/04	7	52.30	7	52.50	52.30	0	7,692	0.00%
2018/09/03	9	52.03	9	52.09	52.00	0	7,880	0.00%
2018/08/31	3	52.20	1	52.20	52.40	2	7,971	0.03%
2018/08/29	19	53.17	16	53.79	53.00	3	8,043	0.04%
2018/08/28	0	0.00	2	54.35	53.70	-2	8,093	-0.02%
2018/08/24	11	51.50	10	51.90	51.50	1	8,111	0.01%
2018/08/23	11	51.90	13	51.29	51.90	-2	8,243	-0.02%
2018/08/22	31	51.31	26	51.70	51.30	5	8,319	0.06%
2018/08/21	6	51.90	7	52.01	52.00	-1	8,311	-0.01%
2018/08/20	41	49.00	41	49.98	49.00	0	8,274	0.00%
2018/08/17	4	50.90	0	0.00	50.30	4	8,296	0.05%
2018/08/16	22	53.30	0	0.00	53.20	22	8,213	0.27%
2018/08/15	17	54.33	11	56.60	54.40	6	8,285	0.07%
2018/08/14	0	0.00	1	56.50	56.40	-1	8,167	-0.01%
2018/08/13	3	54.47	2	54.90	54.80	1	8,390	0.01%
2018/08/07	14	57.60	13	58.10	57.60	1	9,430	0.01%
2018/08/06	13	58.22	12	58.85	58.20	1	9,564	0.01%
2018/08/02	22	58.87	17	61.07	58.80	5	9,871	0.05%
2018/08/01	15	61.45	14	61.40	61.40	1	9,899	0.01%
2018/07/31	2	61.30	0	0.00	61.40	2	9,873	0.02%
2018/07/30	24	60.32	25	62.58	60.30	-1	9,961	-0.01%
2018/07/27	2	62.65	0	0.00	62.70	2	9,989	0.02%
2018/07/26	63	63.40	62	66.34	63.40	1	9,945	0.01%
2018/07/25	45	66.29	46	64.31	66.30	-1	9,752	-0.01%
2018/07/24	1	60.30	3	61.20	62.40	-2	9,346	-0.02%
2018/07/23	0	0.00	1	58.60	57.70	-1	9,108	-0.01%
2018/07/20	24	58.20	21	61.35	58.00	3	9,078	0.03%
2018/07/19	28	61.10	28	63.80	61.10	0	8,995	0.00%
2018/07/18	11	62.82	11	60.55	62.80	0	8,980	0.00%
2018/07/16	0	0.00	1	59.80	59.60	-1	8,989	-0.01%
2018/07/13	0	0.00	1	59.20	59.20	-1	9,048	-0.01%
2018/07/12	1	59.00	0	0.00	58.20	1	9,086	0.01%
2018/07/11	1	62.50	0	0.00	62.60	1	9,133	0.01%
2018/07/09	2	62.00	3	61.87	61.60	-1	9,201	-0.01%
2018/07/06	1	64.70	2	64.95	64.20	-1	9,259	-0.01%
2018/07/05	16	63.92	13	68.40	63.70	3	9,486	0.03%
2018/07/04	6	67.55	5	67.20	67.70	1	9,449	0.01%
2018/07/02	13	66.56	11	67.40	66.30	2	9,586	0.02%
2018/06/29	0	0.00	2	66.30	67.40	-2	9,666	-0.02%
2018/06/28	2	66.00	0	0.00	65.30	2	9,593	0.02%
2018/06/27	10	68.20	12	68.67	68.20	-2	9,591	-0.02%
2018/06/26	13	68.00	13	67.50	68.00	0	9,593	0.00%
2018/06/25	24	67.80	24	67.90	67.90	0	9,618	0.00%
2018/06/22	2	67.85	0	0.00	67.50	2	9,587	0.02%
2018/06/21	15	71.60	15	73.70	71.60	0	9,489	0.00%
2018/06/20	24	73.61	22	76.10	73.60	2	9,533	0.02%
2018/06/19	0	0.00	1	76.10	76.50	-1	9,505	-0.01%
2018/06/15	0	0.00	1	75.00	73.90	-1	9,390	-0.01%
2018/06/14	2	77.10	0	0.00	75.10	2	9,317	0.02%
2018/06/13	15	76.60	16	77.70	76.60	-1	9,411	-0.01%
2018/06/12	25	77.20	35	77.24	77.20	-10	9,510	-0.11%
2018/06/11	18	77.51	18	75.30	77.50	0	9,498	0.00%
2018/06/08	11	74.63	4	75.40	74.50	7	9,390	0.07%
2018/06/07	3	74.73	0	0.00	74.30	3	9,394	0.03%
2018/06/05	13	76.28	12	79.00	76.20	1	9,464	0.01%
2018/06/04	0	0.00	1	79.60	78.80	-1	9,714	-0.01%
2018/06/01	0	0.00	3	80.33	79.90	-3	9,873	-0.03%
2018/05/30	18	78.66	15	80.00	78.60	3	9,870	0.03%
2018/05/29	20	80.84	20	81.47	80.80	0	9,810	0.00%
2018/05/28	3	82.17	3	82.97	82.20	0	9,801	0.00%
2018/05/25	28	83.64	25	87.00	83.50	3	9,755	0.03%
2018/05/24	29	86.47	26	88.57	86.40	3	9,690	0.03%
2018/05/23	21	87.49	19	88.00	87.50	2	9,635	0.02%
2018/05/21	36	86.53	36	87.11	86.30	0	9,635	0.00%
2018/05/18	38	85.01	40	82.35	85.20	-2	9,483	-0.02%
2018/05/17	0	0.00	2	80.50	80.60	-2	9,237	-0.02%
2018/05/16	29	76.84	28	80.65	75.60	1	9,016	0.01%
2018/05/15	27	79.10	28	76.94	79.10	-1	8,824	-0.01%
2018/05/14	25	77.36	21	76.97	77.50	4	8,869	0.05%
2018/05/10	23	76.00	24	73.39	76.00	-1	8,738	-0.01%
2018/05/09	0	0.00	4	71.75	71.90	-4	8,561	-0.05%
2018/05/08	23	69.60	23	71.80	69.60	0	8,500	0.00%
2018/05/07	20	71.60	21	70.01	71.60	-1	8,561	-0.01%
2018/05/04	16	69.10	16	67.06	69.30	0	8,656	0.00%
2018/05/03	6	66.30	7	64.77	66.30	-1	8,631	-0.01%
2018/05/02	6	64.70	6	65.80	64.70	0	8,727	0.00%
2018/04/30	8	65.19	7	63.90	65.40	1	9,013	0.01%
2018/04/27	1	63.60	3	63.33	63.90	-2	9,098	-0.02%
2018/04/26	10	63.62	11	64.84	63.50	-1	9,209	-0.01%
2018/04/25	1	64.10	3	64.20	64.50	-2	9,162	-0.02%
2018/04/24	15	65.90	17	65.95	65.90	-2	9,217	-0.02%
2018/04/23	25	65.20	25	64.45	65.40	0	9,242	0.00%
2018/04/20	15	64.61	13	66.50	64.50	2	9,316	0.02%
2018/04/19	13	67.09	12	67.80	67.10	1	9,236	0.01%
2018/04/18	2	66.75	1	66.80	67.00	1	9,337	0.01%
2018/04/17	2	64.50	1	66.20	65.80	1	9,534	0.01%
2018/04/16	3	67.47	0	0.00	66.70	3	9,561	0.03%
2018/04/13	22	69.50	22	70.93	69.50	0	9,646	0.00%
2018/04/12	4	72.58	1	72.20	71.20	3	9,783	0.03%
2018/04/11	1	71.60	2	72.10	73.20	-1	9,756	-0.01%
2018/04/09	1	70.30	4	72.10	70.00	-3	9,651	-0.03%
2018/04/03	1	69.00	1	68.80	68.50	0	9,496	0.00%
2018/04/02	0	0.00	3	69.27	67.70	-3	9,481	-0.03%
2018/03/31	1	66.90	0	0.00	66.80	1	9,370	0.01%
2018/03/30	9	66.16	8	68.70	66.10	1	9,371	0.01%
2018/03/29	0	0.00	1	68.00	67.90	-1	9,346	-0.01%
2018/03/28	11	66.92	14	67.67	66.80	-3	9,330	-0.03%
2018/03/27	12	67.60	13	68.29	67.60	-1	9,274	-0.01%
2018/03/26	19	67.30	19	66.60	67.30	0	9,309	0.00%
2018/03/23	1	64.20	1	66.90	66.60	0	9,455	0.00%
2018/03/22	9	65.96	18	66.30	66.00	-9	9,397	-0.10%
2018/03/21	12	66.73	11	67.60	66.70	1	9,471	0.01%
2018/03/20	23	67.20	21	66.80	67.20	2	9,688	0.02%
2018/03/16	0	0.00	4	66.60	69.10	-4	9,671	-0.04%
2018/03/15	0	0.00	1	68.20	67.70	-1	9,560	-0.01%
2018/03/13	0	0.00	2	67.10	66.30	-2	9,590	-0.02%
2018/03/12	2	66.80	1	66.30	66.60	1	9,519	0.01%
2018/03/09	2	69.70	0	0.00	69.40	2	9,414	0.02%
2018/03/08	4	73.10	2	73.50	72.40	2	9,334	0.02%
2018/03/07	2	71.20	6	72.67	72.70	-4	8,991	-0.04%
2018/03/05	6	70.03	5	69.80	69.90	1	8,961	0.01%
2018/03/02	0	0.00	2	68.70	68.10	-2	8,984	-0.02%
2018/02/27	2	71.20	0	0.00	70.30	2	8,924	0.02%
2018/02/26	2	72.75	0	0.00	72.60	2	8,835	0.02%
2018/02/23	14	73.60	8	74.75	72.10	6	8,758	0.07%
2018/02/21	0	0.00	6	72.63	74.10	-6	8,709	-0.07%
2018/02/12	10	68.10	3	68.27	67.40	7	8,591	0.08%
2018/02/09	6	67.08	6	67.60	66.30	0	8,509	0.00%
2018/02/08	1	67.80	1	68.00	67.00	0	8,355	0.00%
2018/02/07	4	67.65	1	69.00	66.00	3	8,327	0.04%
2018/02/06	0	0.00	17	63.78	64.70	-17	8,225	-0.21%
2018/02/05	1	70.30	0	0.00	69.00	1	8,162	0.01%
2018/02/02	10	74.20	0	0.00	74.40	10	8,218	0.12%
2018/02/01	1	74.20	1	74.70	71.70	0	8,375	0.00%
2018/01/31	1	73.30	1	72.70	72.70	0	8,392	0.00%
2018/01/30	8	73.53	10	72.60	74.20	-2	8,342	-0.02%
2018/01/29	15	73.50	8	74.45	75.00	7	8,311	0.08%
2018/01/26	12	70.73	8	71.04	70.40	4	8,146	0.05%
2018/01/25	0	0.00	8	72.00	72.80	-8	8,089	-0.10%
2018/01/24	3	70.17	5	71.72	70.30	-2	8,017	-0.02%
2018/01/23	2	68.10	1	68.70	67.00	1	7,896	0.01%
2018/01/22	0	0.00	2	67.00	67.30	-2	7,883	-0.03%
2018/01/19	8	64.70	1	65.50	65.00	7	7,927	0.09%
2018/01/17	2	64.35	1	64.60	65.20	1	8,030	0.01%
2018/01/16	3	64.70	3	65.27	63.00	0	8,226	0.00%
2018/01/15	3	63.33	0	0.00	63.30	3	8,247	0.04%
2018/01/12	3	66.07	0	0.00	65.60	3	8,190	0.04%
2018/01/11	6	64.67	6	65.07	68.00	0	8,023	0.00%
2018/01/09	3	62.20	5	63.14	61.50	-2	7,634	-0.03%
2018/01/08	2	60.90	5	61.44	61.00	-3	7,466	-0.04%
2018/01/05	5	58.36	1	58.80	58.20	4	7,233	0.06%
2018/01/04	0	0.00	2	56.50	59.20	-2	7,106	-0.03%
2018/01/03	4	54.75	12	54.64	55.30	-8	6,888	-0.12%
2018/01/02	0	0.00	0.3	52.80	52.80	-0.3	6,782	0.00%