技嘉 (2376)-永豐金-忠孝券商分點個股進出

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
317.0
漲跌
▼11.5
漲幅
-3.50%
成交量
15,920張
產業
上市電腦週邊類股▲0.66%
1789人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－永豐金-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/23	21.2	318.62	9.1	324.79	317.00	12.1	16,910	0.07%
2024/05/22	11.1	328.87	6	330.08	328.50	5.1	17,111	0.03%
2024/05/21	7.1	329.49	4.4	329.74	330.00	2.7	17,541	0.02%
2024/05/20	13.6	327.24	15.2	327.94	325.00	-1.6	17,657	-0.01%
2024/05/17	20.2	324.11	18.9	322.45	322.50	1.3	17,899	0.01%
2024/05/16	4.1	314.48	8	314.94	314.50	-3.9	17,937	-0.02%
2024/05/15	20.1	312.91	70	316.79	311.00	-50	18,425	-0.27%
2024/05/14	60.4	316.50	90.1	314.16	320.00	-29.7	18,814	-0.16%
2024/05/13	138.1	312.14	58.1	313.30	313.00	80	19,032	0.42%	大買/
2024/05/10	15.4	307.11	21.2	307.61	307.00	-5.7	19,496	-0.03%
2024/05/09	3.7	312.18	9.1	311.10	310.00	-5.4	19,704	-0.03%
2024/05/08	21.3	315.57	13.1	314.42	311.50	8.1	19,933	0.04%
2024/05/07	9.1	298.57	18.2	303.94	312.00	-9.1	20,004	-0.05%
2024/05/06	2	291.25	5	292.99	292.00	-3	19,941	-0.02%
2024/05/03	6.1	290.63	2.5	293.30	286.00	3.6	20,066	0.02%
2024/05/02	10.8	288.47	3.1	288.99	288.50	7.8	20,359	0.04%
2024/04/30	1.1	299.52	2	300.25	299.00	-1	20,433	0.00%
2024/04/29	2	301.00	2.6	300.52	301.00	-0.6	20,774	0.00%
2024/04/26	7.1	298.95	3.1	297.36	295.50	4	21,500	0.02%
2024/04/25	6	292.67	5	290.71	290.50	1	21,841	0.00%
2024/04/24	12.1	294.93	8.2	295.41	299.50	3.8	21,890	0.02%
2024/04/23	4.1	282.06	2	283.00	281.00	2.1	21,915	0.01%
2024/04/22	0.2	286.24	7	283.51	282.50	-6.8	21,890	-0.03%
2024/04/19	6.8	294.00	6	297.75	292.50	0.8	21,857	0.00%
2024/04/18	5.2	303.49	4	305.25	302.00	1.2	21,884	0.01%
2024/04/17	6	304.17	4.2	306.05	308.00	1.8	22,149	0.01%
2024/04/16	3.2	301.33	11	302.37	302.00	-7.9	22,111	-0.04%
2024/04/15	7.2	306.66	3.6	304.47	302.00	3.6	22,218	0.02%
2024/04/12	6.2	322.70	5	324.61	318.00	1.2	22,071	0.01%
2024/04/11	7.7	321.74	6	320.25	320.50	1.7	22,015	0.01%
2024/04/10	18.5	331.49	6	335.45	320.00	12.5	21,964	0.06%
2024/04/09	3.1	340.57	8.1	335.96	335.00	-5	21,664	-0.02%
2024/04/08	8.1	331.88	24.3	328.73	340.00	-16.2	21,721	-0.07%
2024/04/03	11.1	315.42	6.1	318.12	317.50	5	21,494	0.02%
2024/04/02	7.2	316.27	7.1	316.68	317.00	0.1	21,370	0.00%
2024/04/01	4	319.13	20.3	315.97	318.50	-16.2	21,222	-0.08%
2024/03/29	20.2	322.30	18.4	321.30	316.00	1.7	21,146	0.01%
2024/03/28	8	309.38	15.1	310.73	313.00	-7.1	20,885	-0.03%
2024/03/27	5	304.80	6	307.42	310.00	-1	20,888	0.00%
2024/03/26	29.2	307.05	26.1	304.55	304.50	3	20,952	0.01%
2024/03/25	29.1	306.27	33.3	307.50	306.00	-4.1	20,978	-0.02%
2024/03/22	33.8	300.83	21.1	301.53	303.00	12.7	21,011	0.06%
2024/03/21	32.4	291.26	7	291.00	291.00	25.4	20,568	0.12%
2024/03/20	12.2	297.59	1	295.50	295.00	11.2	20,540	0.05%
2024/03/19	5.4	309.41	2	306.50	305.00	3.4	20,591	0.02%
2024/03/18	8.1	308.13	4	309.88	310.50	4.1	20,605	0.02%
2024/03/15	45.2	316.01	13	312.50	313.00	32.2	20,670	0.16%
2024/03/14	7.3	319.03	37.2	320.29	317.50	-29.8	20,584	-0.14%
2024/03/13	25.2	334.09	14.5	345.77	328.00	10.7	20,968	0.05%
2024/03/12	4	359.98	1.1	357.67	355.00	3	20,947	0.01%
2024/03/11	11	362.55	4.4	368.26	360.00	6.6	21,071	0.03%
2024/03/08	9.5	365.34	12.7	363.88	358.00	-3.2	20,879	-0.02%
2024/03/07	3.4	362.75	8.3	360.61	359.00	-4.9	20,680	-0.02%
2024/03/06	2.2	365.89	7.1	362.44	362.50	-4.9	20,673	-0.02%
2024/03/05	6.3	362.39	6	360.68	361.50	0.2	20,875	0.00%
2024/03/04	8.4	367.22	18.1	369.19	354.50	-9.7	20,978	-0.05%
2024/03/01	19.1	356.11	20.2	355.27	361.00	-1.1	20,553	-0.01%
2024/02/29	12.2	340.68	5.1	340.78	345.00	7.1	20,268	0.03%
2024/02/27	7.3	333.03	17.4	326.36	334.00	-10.1	20,072	-0.05%
2024/02/26	9.4	334.64	2.1	334.32	335.00	7.3	20,034	0.04%
2024/02/23	11.1	348.92	14.5	352.31	342.50	-3.4	20,105	-0.02%
2024/02/22	20.6	354.13	18	356.04	347.00	2.6	20,284	0.01%
2024/02/21	19.8	347.80	2	350.90	347.50	17.8	19,874	0.09%
2024/02/20	26.8	358.10	21.4	358.80	357.00	5.4	19,790	0.03%
2024/02/19	8.8	371.81	16.7	370.55	366.50	-7.9	19,592	-0.04%
2024/02/16	58.4	382.30	48.2	379.08	381.00	10.2	19,637	0.05%
2024/02/15	41.6	367.00	40.1	363.93	370.50	1.5	19,260	0.01%
2024/02/05	15.6	337.88	3.2	337.64	337.00	12.4	18,948	0.07%
2024/02/02	35.5	332.42	47.5	329.38	333.00	-12	18,947	-0.06%
2024/02/01	12.1	311.40	13.5	308.07	313.50	-1.4	18,987	-0.01%
2024/01/31	10.5	307.68	22.2	306.77	309.00	-11.7	19,098	-0.06%
2024/01/30	25.6	305.89	21.3	303.92	305.00	4.3	19,085	0.02%
2024/01/29	2.1	290.05	2	290.02	295.00	0.1	19,111	0.00%
2024/01/26	12.1	284.55	11.8	288.70	284.00	0.3	19,311	0.00%
2024/01/25	8	292.12	20.1	297.00	292.00	-12.1	19,532	-0.06%
2024/01/24	20	294.67	38.2	292.55	293.50	-18.1	19,400	-0.09%
2024/01/23	16.6	292.94	13.4	294.82	291.00	3.2	19,559	0.02%
2024/01/22	10.3	288.80	17.1	291.60	297.50	-6.9	19,345	-0.04%
2024/01/19	30.1	269.85	8.2	266.41	270.50	21.9	18,793	0.12%
2024/01/18	7.1	252.40	6.1	254.57	256.00	1.1	18,715	0.01%
2024/01/17	12.1	258.57	13	263.81	257.00	-0.9	18,829	-0.01%
2024/01/16	1	262.00	0	0.00	261.50	1	18,890	0.01%
2024/01/15	4.1	262.38	3	262.50	260.50	1.1	19,056	0.01%
2024/01/12	16.1	263.89	15	260.80	262.00	1.1	19,319	0.01%
2024/01/11	89.5	254.08	14.1	257.75	263.00	75.4	19,423	0.39%
2024/01/10	16	247.66	93	248.84	247.50	-77	19,718	-0.39%
2024/01/09	5	252.00	11.2	251.70	252.00	-6.2	19,960	-0.03%
2024/01/08	0.1	242.76	1	245.50	241.50	-0.9	19,988	0.00%
2024/01/05	1.2	245.87	4.5	243.94	243.00	-3.3	20,430	-0.02%
2024/01/04	1	248.50	4	248.50	247.00	-3	20,781	-0.01%
2024/01/03	6.1	248.50	2	250.00	247.50	4.1	21,367	0.02%
2024/01/02	8.3	255.52	6.2	258.56	255.00	2.1	21,383	0.01%
2023/12/29	12	267.62	16	266.34	266.00	-4	21,203	-0.02%
2023/12/28	16	266.28	16	265.65	265.50	0	21,225	0.00%
2023/12/27	12	266.00	17	264.09	264.00	-5	21,380	-0.02%
2023/12/26	14	263.00	15	263.50	264.00	-1	21,804	0.00%
2023/12/25	3	261.67	1	263.49	263.50	2	22,253	0.01%
2023/12/22	11.1	260.70	15.1	264.22	259.00	-4	22,547	-0.02%
2023/12/21	6.1	258.49	5.3	259.34	262.00	0.8	22,777	0.00%
2023/12/20	10.1	262.48	14.2	261.81	261.50	-4.2	23,024	-0.02%
2023/12/19	19.1	257.27	19	258.66	260.00	0.1	23,341	0.00%
2023/12/18	6.1	256.99	8	257.94	255.50	-1.9	23,623	-0.01%
2023/12/15	3.1	257.09	3	256.49	254.00	0.1	24,052	0.00%
2023/12/14	8.2	256.73	40.1	255.75	257.50	-31.9	24,102	-0.13%
2023/12/13	4	251.38	1.1	251.50	250.00	3	24,239	0.01%
2023/12/12	2	254.50	3	252.67	250.50	-1	24,357	0.00%
2023/12/11	40	252.46	8	255.44	251.50	32	24,544	0.13%
2023/12/08	26.1	262.09	170	266.53	258.50	-143.9	24,567	-0.59%	大賣/鉅額交易
2023/12/07	49	256.71	337.4	258.22	259.50	-288.4	24,442	-1.18%	大賣/鉅額交易
2023/12/06	5	240.30	15.1	240.23	243.50	-10.1	24,601	-0.04%
2023/12/05	7.3	230.04	17	231.26	228.50	-9.7	24,768	-0.04%
2023/12/04	12	240.16	7.4	239.95	236.00	4.6	25,017	0.02%
2023/12/01	3.5	246.79	0.1	247.00	246.00	3.5	25,087	0.01%
2023/11/30	5.1	247.13	11.1	246.20	250.00	-6	25,309	-0.02%
2023/11/29	11.8	243.32	8	242.75	243.50	3.7	25,290	0.01%
2023/11/28	2.1	234.67	1	234.50	235.00	1.1	25,443	0.00%
2023/11/27	6	231.83	6	229.92	230.00	0	26,463	0.00%
2023/11/24	2	235.49	1	232.50	232.00	1	26,978	0.00%
2023/11/22	24.1	234.48	9.1	235.38	233.50	15.1	27,809	0.05%
2023/11/21	49	241.56	50	243.20	244.00	-1	27,996	0.00%
2023/11/20	6	233.08	3	231.00	233.00	3	28,514	0.01%
2023/11/17	2	231.00	1.2	231.80	230.50	0.9	28,784	0.00%
2023/11/16	5	233.20	9	231.72	233.00	-4	29,414	-0.01%
2023/11/15	8.2	234.27	19	234.66	228.50	-10.8	29,340	-0.04%
2023/11/14	5	228.80	4	229.25	229.50	1	29,350	0.00%
2023/11/13	15	227.87	17.1	227.23	225.50	-2.1	29,605	-0.01%
2023/11/10	18	227.08	14.2	226.65	230.50	3.8	29,695	0.01%
2023/11/09	30	230.40	32	231.27	231.00	-2	29,822	-0.01%
2023/11/08	23	227.35	12.1	225.38	224.50	10.9	29,683	0.04%
2023/11/07	61.1	219.23	43	217.62	220.50	18.1	29,783	0.06%
2023/11/06	50.2	218.28	43.7	220.17	220.00	6.5	30,121	0.02%
2023/11/03	37.4	222.49	22.2	225.18	220.50	15.2	30,274	0.05%
2023/11/02	48.3	229.90	13	230.81	226.50	35.3	30,540	0.12%
2023/11/01	10	218.80	19	217.76	221.00	-9	30,490	-0.03%
2023/10/31	10.4	229.36	12.1	222.00	217.50	-1.7	30,708	-0.01%
2023/10/30	18.1	236.45	17.1	236.08	232.50	1	30,679	0.00%
2023/10/27	8.2	235.33	9.2	236.75	235.50	-1	30,856	0.00%
2023/10/26	39.5	232.72	25.1	234.17	232.00	14.4	31,051	0.05%
2023/10/25	34	245.24	23	247.00	245.50	11	31,115	0.04%
2023/10/24	16	244.56	45.1	243.81	247.00	-29.1	31,257	-0.09%
2023/10/23	5.2	242.05	2.7	240.82	239.00	2.5	31,608	0.01%
2023/10/20	22.8	241.23	9.1	237.83	241.50	13.6	32,203	0.04%
2023/10/19	4.3	243.75	3	245.01	243.00	1.2	32,573	0.00%
2023/10/18	18.5	251.20	10.1	254.59	246.00	8.5	33,002	0.03%
2023/10/17	19	264.89	8.1	267.12	261.50	11	32,569	0.03%
2023/10/16	33.3	266.93	8.6	269.49	265.50	24.6	32,685	0.08%
2023/10/13	38.9	273.98	58.7	274.91	271.00	-19.8	33,080	-0.06%
2023/10/12	61.1	285.14	15.3	285.74	284.50	45.8	32,909	0.14%
2023/10/11	118.1	283.65	23	293.98	274.00	95.1	33,130	0.29%	大買/
2023/10/06	16	289.28	19.3	292.70	289.50	-3.3	33,267	-0.01%
2023/10/05	71	289.41	11.2	286.62	288.00	59.8	33,634	0.18%
2023/10/04	44.1	287.06	18	285.58	287.50	26.1	33,823	0.08%
2023/10/03	80.1	290.44	20.1	291.00	290.00	60	34,036	0.18%
2023/10/02	11.2	293.58	4.1	292.91	290.00	7	34,069	0.02%
2023/09/28	73.4	288.42	136	287.68	281.50	-62.6	33,874	-0.18%	大賣/
2023/09/27	6.3	278.97	8.1	281.99	284.50	-1.8	33,745	-0.01%
2023/09/26	88.1	279.35	28.5	279.98	275.50	59.7	33,843	0.18%
2023/09/25	20.6	275.64	32.1	275.05	274.50	-11.5	33,822	-0.03%
2023/09/22	42.1	272.09	23	270.40	279.00	19	33,668	0.06%
2023/09/21	26.1	264.72	30	264.37	268.50	-3.9	33,359	-0.01%
2023/09/20	26	263.66	23	264.26	263.50	3	33,008	0.01%
2023/09/19	13.2	259.44	14.1	258.78	253.50	-0.9	32,760	0.00%
2023/09/18	10.6	260.27	19.2	260.68	260.00	-8.6	32,765	-0.03%
2023/09/15	21.2	274.98	8	273.63	271.50	13.2	32,493	0.04%
2023/09/14	23.2	278.61	21	276.29	278.00	2.2	32,446	0.01%
2023/09/13	12.2	267.74	10.6	268.81	267.50	1.7	32,186	0.01%
2023/09/12	22.4	274.89	17	275.63	270.50	5.4	32,289	0.02%
2023/09/11	23.4	286.76	28.1	294.45	279.50	-4.7	32,135	-0.01%
2023/09/08	18.5	314.63	15.1	315.91	307.50	3.4	31,678	0.01%
2023/09/07	19.1	308.51	19	308.96	314.50	0.1	31,645	0.00%
2023/09/06	21.1	311.93	14	308.47	306.50	7.1	31,971	0.02%
2023/09/05	11.3	313.97	7	311.98	311.00	4.2	32,151	0.01%
2023/09/04	13.4	320.67	8	319.10	316.00	5.4	31,990	0.02%
2023/09/01	27.2	333.42	38	336.03	323.00	-10.8	32,027	-0.03%
2023/08/31	43.2	346.60	36.6	345.94	341.00	6.6	31,778	0.02%
2023/08/30	90.6	359.41	86.3	363.94	354.00	4.2	31,011	0.01%
2023/08/29	52.1	353.51	44.1	351.37	354.00	8	31,023	0.03%
2023/08/28	38	343.59	36.1	342.20	345.00	1.9	30,750	0.01%
2023/08/25	28.1	344.58	41.2	340.64	342.50	-13.1	30,385	-0.04%
2023/08/24	52.2	356.60	56.3	356.20	354.00	-4.1	30,075	-0.01%
2023/08/23	39.2	332.67	23	332.41	334.50	16.2	29,494	0.05%
2023/08/22	61.1	337.89	19.6	334.68	335.50	41.5	30,070	0.14%
2023/08/21	7	313.93	11.7	314.62	310.50	-4.7	29,770	-0.02%
2023/08/18	27.1	324.35	29.1	323.80	312.00	-2	29,911	-0.01%
2023/08/17	28.3	331.71	24.6	330.30	331.00	3.7	29,649	0.01%
2023/08/16	13.2	321.03	13.9	315.43	334.50	-0.7	29,316	0.00%
2023/08/15	354.2	320.09	362.5	320.24	316.00	-8.3	29,189	-0.03%	大買/大賣/
2023/08/14	23.8	292.31	14.1	291.65	296.00	9.7	29,144	0.03%
2023/08/11	11.7	302.80	39	300.03	300.50	-27.4	29,103	-0.09%
2023/08/10	245.9	296.72	237.1	297.08	296.00	8.9	28,971	0.03%	大買/大賣/
2023/08/09	27.4	336.16	25.2	335.64	328.50	2.2	28,392	0.01%
2023/08/08	88	343.25	105.1	345.00	333.50	-17.1	27,833	-0.06%	大賣/
2023/08/07	67.1	333.04	25.2	331.36	336.50	41.9	27,317	0.15%
2023/08/04	127	295.07	113	296.05	306.00	14	27,098	0.05%	大買/大賣/
2023/08/02	5.3	312.52	25.1	302.34	297.00	-19.8	26,783	-0.07%
2023/08/01	33.1	320.42	22.2	313.32	319.00	10.9	26,423	0.04%
2023/07/31	3.1	329.76	17.5	338.35	314.00	-14.4	26,171	-0.05%
2023/07/28	49.4	341.13	51	341.51	347.50	-1.6	25,871	-0.01%
2023/07/27	18	335.27	18	332.69	332.00	0	25,518	0.00%
2023/07/26	127.4	343.39	235.3	341.21	333.00	-107.9	25,212	-0.43%	大買/大賣/鉅額交易
2023/07/25	74.1	368.15	42.5	368.42	352.50	31.7	24,586	0.13%
2023/07/24	194	346.71	161.6	342.55	354.50	32.4	23,766	0.14%	大買/大賣/
2023/07/21	32.4	313.69	26.3	306.94	322.50	6	23,010	0.03%
2023/07/20	7	302.93	9	304.17	305.00	-2	22,300	-0.01%
2023/07/19	29.3	307.05	96.3	316.87	298.50	-67	22,068	-0.30%
2023/07/18	117.3	312.68	45.3	303.42	312.50	72	21,625	0.33%	大買/
2023/07/17	20.2	293.93	24.5	293.98	293.50	-4.3	20,944	-0.02%
2023/07/14	45.2	294.91	53.3	296.12	296.00	-8.1	20,668	-0.04%
2023/07/13	395.2	315.78	435.4	317.52	295.50	-40.2	20,034	-0.20%	大買/大賣/
2023/07/12	78.1	299.78	32.1	291.23	304.00	46	19,203	0.24%
2023/07/11	96.1	277.84	136.5	277.51	276.50	-40.4	18,647	-0.22%	大賣/
2023/07/10	123.1	270.73	79.3	271.71	273.50	43.8	18,304	0.24%	大買/
2023/07/07	14	262.61	19.4	259.77	261.00	-5.4	17,909	-0.03%
2023/07/06	37	265.76	80	265.91	264.00	-43	17,667	-0.24%
2023/07/05	53.2	260.83	32.2	261.34	265.00	20.9	17,349	0.12%
2023/07/04	134.1	263.08	64.4	267.71	272.50	69.6	16,996	0.41%	大買/
2023/07/03	22.2	250.45	18.1	248.52	248.00	4.1	16,641	0.02%
2023/06/30	13.3	238.48	8	240.94	243.50	5.3	16,329	0.03%
2023/06/29	5	231.60	67	232.30	233.00	-62	16,120	-0.38%
2023/06/28	139	232.96	69	232.02	227.00	70	15,875	0.44%	大買/
2023/06/27	6.2	233.00	14.2	236.84	233.00	-8	15,635	-0.05%
2023/06/26	23.6	246.51	27.3	247.27	243.50	-3.7	15,298	-0.02%
2023/06/21	18.2	259.85	24	257.36	260.00	-5.9	15,061	-0.04%
2023/06/20	17	255.71	15.3	251.80	256.00	1.7	14,909	0.01%
2023/06/19	10	252.10	11	252.05	252.50	-1	14,742	-0.01%
2023/06/16	18.2	254.29	19	251.92	254.50	-0.8	14,558	-0.01%
2023/06/15	21.5	247.31	29.3	246.10	246.00	-7.8	14,123	-0.06%
2023/06/14	7.5	245.56	7	242.21	242.50	0.5	13,790	0.00%
2023/06/13	28.1	244.61	33.1	245.64	245.00	-5	13,545	-0.04%
2023/06/12	92.4	250.74	119.3	248.07	243.00	-26.9	13,144	-0.20%	大賣/
2023/06/09	69.2	232.29	64.1	234.22	240.50	5.1	12,421	0.04%
2023/06/08	26.3	220.59	27.1	220.59	219.00	-0.7	11,937	-0.01%
2023/06/07	83.2	220.25	95.6	220.65	224.50	-12.4	11,744	-0.11%
2023/06/06	23.4	210.54	18.1	209.18	209.00	5.3	11,416	0.05%
2023/06/05	76	209.93	22.1	205.71	211.50	53.9	11,220	0.48%
2023/06/02	284.1	205.27	305.7	206.17	203.00	-21.6	10,857	-0.20%	大買/大賣/
2023/06/01	14	187.04	15	186.47	190.50	-1	10,204	-0.01%
2023/05/31	17	186.12	29	185.26	186.50	-12	9,895	-0.12%
2023/05/30	11	182.82	13	186.27	184.50	-2	9,695	-0.02%
2023/05/29	39	185.83	35.1	185.13	186.00	3.9	9,462	0.04%
2023/05/26	120.2	188.86	115.1	188.37	185.00	5.1	9,012	0.06%	大買/大賣/
2023/05/25	8.1	179.99	9.1	179.95	180.00	-1	8,182	-0.01%
2023/05/24	34	164.41	33	163.50	165.00	1	7,686	0.01%
2023/05/23	10	161.70	9	160.78	160.00	1	7,391	0.01%
2023/05/22	44	161.25	68.4	161.01	161.50	-24.4	7,261	-0.34%
2023/05/19	34.1	161.95	31.1	162.38	164.00	3	7,143	0.04%
2023/05/18	29.1	156.28	38.2	154.58	159.50	-9.1	6,904	-0.13%
2023/05/17	42	147.85	26.5	147.94	149.50	15.5	6,508	0.24%
2023/05/16	14.5	142.56	13	144.27	144.50	1.5	6,089	0.02%
2023/05/15	23	136.59	21	137.71	135.50	2	5,715	0.04%
2023/05/12	6	138.42	3	139.83	139.00	3	5,663	0.05%
2023/05/11	1	140.50	1	141.00	141.00	0	5,621	0.00%
2023/05/10	1.4	136.32	4	138.13	139.50	-2.6	5,636	-0.05%
2023/05/09	3	138.17	3	138.84	139.00	0	5,615	0.00%
2023/05/08	0	0.00	1	137.00	135.00	-1	5,574	-0.02%
2023/05/05	0	0.00	2	137.00	137.00	-2	5,671	-0.04%
2023/05/04	1	136.00	3	135.83	136.00	-2	5,687	-0.04%
2023/05/03	1	135.50	1	133.50	132.50	0	5,678	0.00%
2023/04/28	0	131.50	0	0.00	131.00	0	5,875	0.00%
2023/04/26	0	0.00	0.1	128.00	129.00	-0.1	5,943	0.00%
2023/04/25	7	129.43	6.3	132.30	129.00	0.7	5,983	0.01%
2023/04/24	0	0.00	0.3	133.50	135.00	-0.3	5,966	-0.01%
2023/04/21	6	132.00	6	132.99	132.00	0	6,020	0.00%
2023/04/20	11	134.50	13	134.54	134.00	-2	6,069	-0.03%
2023/04/19	12	135.00	12	133.50	134.50	0	6,132	0.00%
2023/04/18	12	136.50	12	135.67	135.50	0	6,115	0.00%
2023/04/17	0	0.00	11	135.55	135.00	-11	6,169	-0.18%
2023/04/14	0	0.00	1	134.50	134.50	-1	6,224	-0.02%
2023/04/13	11.2	132.02	12	135.25	132.00	-0.8	6,302	-0.01%
2023/04/11	18	135.36	17	136.62	135.50	1	6,291	0.02%
2023/04/10	0	0.00	3	133.50	136.50	-3	6,250	-0.05%
2023/04/07	0	0.00	0.1	135.00	134.00	-0.1	6,227	0.00%
2023/04/06	4.1	136.47	6	136.25	138.00	-1.9	6,239	-0.03%
2023/03/31	4	132.50	0	0.00	133.50	4	6,146	0.07%
2023/03/30	1.5	133.67	1	132.51	133.00	0.5	6,240	0.01%
2023/03/29	0	0.00	0.2	128.89	130.00	-0.2	6,253	0.00%
2023/03/28	1	126.00	0	0.00	128.00	1	6,421	0.02%
2023/03/27	0.1	128.00	1	127.00	128.00	-0.9	6,570	-0.01%
2023/03/24	9	128.83	9	127.39	129.00	0	6,994	0.00%
2023/03/23	2	124.00	4	125.50	126.00	-2	7,530	-0.03%
2023/03/22	3	123.83	2	122.75	123.50	1	7,667	0.01%
2023/03/21	10	120.00	0	0.00	120.00	10	7,596	0.13%
2023/03/20	0	0.00	10	118.60	120.00	-10	7,621	-0.13%
2023/03/17	0	0.00	1	116.50	118.50	-1	7,610	-0.01%
2023/03/16	9	119.61	9	119.06	119.50	0	7,638	0.00%
2023/03/15	1	119.50	1	119.00	119.00	0	7,704	0.00%
2023/03/13	0	118.17	0	0.00	118.50	0	7,758	0.00%
2023/03/10	2	120.00	5	119.80	120.00	-3	7,731	-0.04%
2023/03/09	0	0.00	4	120.00	119.00	-4	7,803	-0.05%
2023/03/08	2	116.51	0	0.00	117.00	2	7,802	0.03%
2023/03/06	3	118.50	0.1	119.00	118.50	3	7,823	0.04%
2023/03/02	0	0.00	1	119.00	120.00	-1	8,078	-0.01%
2023/03/01	1	120.00	0	0.00	120.50	1	8,133	0.01%
2023/02/24	2	118.75	1	121.00	119.00	1	8,196	0.01%
2023/02/23	1	120.50	4	120.50	120.50	-3	8,349	-0.04%
2023/02/21	0	116.50	0	0.00	116.50	0	8,830	0.00%
2023/02/20	3	116.50	1	116.50	116.50	2	9,029	0.02%
2023/02/17	0	0.00	7	118.79	117.50	-7	9,090	-0.08%
2023/02/16	4	120.63	2	120.50	121.00	2	9,203	0.02%
2023/02/15	23	118.41	23	119.11	119.00	0	9,259	0.00%
2023/02/13	0	116.50	0	0.00	117.50	0	9,392	0.00%
2023/02/10	2	117.00	2	116.50	117.00	0	9,518	0.00%
2023/02/09	16	117.34	15	119.33	117.00	1	9,760	0.01%
2023/02/08	29	120.40	26	120.85	120.00	3	9,879	0.03%
2023/02/07	0	0.00	1	117.00	119.50	-1	9,880	-0.01%
2023/02/03	19	114.87	17	117.35	114.50	2	9,695	0.02%
2023/02/02	19	117.76	20	117.98	118.00	-1	9,613	-0.01%
2023/02/01	25	116.84	25	116.86	117.00	0	9,610	0.00%
2023/01/31	25	121.00	25	118.38	115.50	0	9,642	0.00%
2023/01/30	4	118.50	3.1	119.64	119.50	0.9	9,570	0.01%
2023/01/16	20	113.50	20	114.50	113.50	0	9,558	0.00%
2023/01/13	49	113.79	49	114.29	114.00	0	9,583	0.00%
2023/01/12	34	114.00	34	114.35	114.00	0	9,710	0.00%
2023/01/11	26	114.27	30	114.15	114.50	-4	10,011	-0.04%
2023/01/10	24	114.29	23	113.85	114.50	1	10,444	0.01%
2023/01/09	30	113.70	31	113.76	113.50	-1	10,464	-0.01%
2023/01/06	26	111.65	26	110.75	112.00	0	10,450	0.00%
2023/01/05	52	110.96	52	113.09	110.50	0	10,448	0.00%
2023/01/04	58	111.57	59	110.05	112.00	-1	10,370	-0.01%
2023/01/03	2	109.00	8	110.12	111.00	-6	10,354	-0.06%
2022/12/30	10	106.75	9	108.50	106.50	1	10,334	0.01%
2022/12/29	1	107.00	0	0.00	107.50	1	10,358	0.01%
2022/12/28	0	104.50	0	0.00	105.50	0	10,389	0.00%
2022/12/27	3	106.00	0	0.00	106.00	3	10,486	0.03%
2022/12/26	10	105.25	10	107.30	105.00	0	10,496	0.00%
2022/12/23	0	0.00	1	106.50	106.50	-1	10,489	-0.01%
2022/12/22	1	105.00	3	104.17	105.00	-2	10,577	-0.02%
2022/12/20	47	100.88	45	103.91	100.00	2	10,440	0.02%
2022/12/19	25	103.50	24	104.88	103.00	1	10,318	0.01%
2022/12/16	34	108.35	30	110.00	107.00	4	10,187	0.04%
2022/12/15	41	115.09	46	113.84	114.00	-5	9,893	-0.05%
2022/12/14	7	105.86	8	107.31	107.00	-1	9,425	-0.01%
2022/12/12	2	102.00	4	101.88	102.50	-2	9,527	-0.02%
2022/12/09	1	101.50	5	103.00	102.50	-4	9,695	-0.04%
2022/12/08	6	102.83	10	102.70	102.50	-4	9,983	-0.04%
2022/12/07	3	100.04	0	0.00	101.00	3	10,046	0.03%
2022/12/06	10	103.80	1	104.00	103.50	9	10,246	0.09%
2022/12/05	12	108.58	13	109.81	108.00	-1	10,310	-0.01%
2022/12/02	9	111.11	9	111.28	111.00	0	10,365	0.00%
2022/12/01	15	111.00	20.1	110.10	112.50	-5.1	10,376	-0.05%
2022/11/30	12	108.00	13	110.69	108.00	-1	10,259	-0.01%
2022/11/29	19	108.87	17	107.18	108.00	2	10,182	0.02%
2022/11/28	21	108.45	19	108.29	108.50	2	10,151	0.02%
2022/11/25	9	109.67	12	109.75	107.50	-3	10,102	-0.03%
2022/11/24	10	106.00	0	0.00	107.00	10	9,830	0.10%
2022/11/23	3	106.33	2	106.50	105.50	1	9,809	0.01%
2022/11/22	20	106.80	34	107.51	107.00	-14	9,772	-0.14%
2022/11/21	22	108.61	26	110.21	108.00	-4	9,725	-0.04%
2022/11/18	36	112.24	47.1	109.54	113.00	-11.1	9,512	-0.12%
2022/11/17	30	106.82	27	104.17	107.00	3	9,089	0.03%
2022/11/16	7	102.43	17	102.94	104.00	-10	8,886	-0.11%
2022/11/15	3	98.80	1	99.00	99.00	2	8,682	0.02%
2022/11/14	12	100.23	110	99.73	100.50	-98	8,649	-1.13%	大賣/
2022/11/11	24	101.48	22	101.34	101.00	2	8,571	0.02%
2022/11/10	16	100.86	11	100.91	100.50	5	8,519	0.06%
2022/11/09	13	102.23	15	101.30	102.50	-2	8,495	-0.02%
2022/11/08	30	101.08	26	103.13	101.00	4	8,550	0.05%
2022/11/07	12	101.75	13.1	98.23	102.00	-1.1	8,528	-0.01%
2022/11/04	25	96.68	23	95.62	96.80	2	8,287	0.02%
2022/11/03	11	93.40	15	92.54	95.10	-4	8,107	-0.05%
2022/11/02	1	91.20	1	92.20	92.50	0	7,989	0.00%
2022/11/01	22	91.54	24	92.12	91.50	-2	7,996	-0.03%
2022/10/31	9	92.48	11	92.85	92.50	-2	8,003	-0.02%
2022/10/28	11	93.70	17	93.08	92.50	-6	8,131	-0.07%
2022/10/27	19	92.88	18.9	92.24	93.00	0.2	8,161	0.00%
2022/10/26	3.1	92.43	2.2	91.24	91.30	0.9	8,133	0.01%
2022/10/25	0	0.00	53	89.51	90.20	-53	8,121	-0.65%
2022/10/24	69	90.61	96	91.84	90.00	-27	8,135	-0.33%
2022/10/21	11	89.94	11.1	88.98	90.30	-0.1	8,075	0.00%
2022/10/20	52	90.04	22	90.05	90.00	30	8,092	0.37%
2022/10/19	74	90.79	27	89.37	91.60	47	8,056	0.58%
2022/10/18	2	89.10	16	88.84	89.30	-14	7,844	-0.18%
2022/10/17	1	79.20	1	83.10	83.10	0	7,549	0.00%
2022/10/14	16	84.16	2	83.10	82.10	14	7,581	0.18%
2022/10/11	5	83.26	2	84.30	82.90	3	7,973	0.04%
2022/10/07	2	86.19	0	0.00	84.80	2	7,914	0.03%
2022/10/05	1	92.10	2	90.95	90.60	-1	7,777	-0.01%
2022/10/04	1	90.60	0	0.00	90.70	1	7,749	0.01%
2022/09/29	2	89.00	2	90.20	88.90	0	7,691	0.00%
2022/09/28	20	88.95	30	88.62	88.40	-10	7,664	-0.13%
2022/09/27	10	88.70	10	87.40	89.00	0	7,667	0.00%
2022/09/26	0	89.30	4	89.48	89.20	-4	7,668	-0.05%
2022/09/23	4	93.40	1	93.29	92.20	3	7,904	0.04%
2022/09/22	29	92.64	29.3	91.47	93.00	-0.3	7,956	0.00%
2022/09/21	66.1	90.97	66.5	90.54	90.00	-0.4	7,830	-0.01%
2022/09/20	4.1	93.07	5	94.14	93.20	-1	7,646	-0.01%
2022/09/19	19	95.43	20.1	95.32	95.30	-1.1	7,475	-0.01%
2022/09/16	17	93.96	33	94.45	93.70	-16	7,292	-0.22%
2022/09/15	21.1	94.46	30	93.25	95.50	-9	7,172	-0.13%
2022/09/14	63.1	91.42	26	91.18	91.00	37.1	6,920	0.54%
2022/09/13	42	93.55	71	93.46	92.90	-29	6,768	-0.43%
2022/09/12	1	90.60	3.1	90.55	91.10	-2.1	6,573	-0.03%
2022/09/08	22	84.73	1	85.96	86.20	21	6,484	0.32%
2022/09/07	49	80.47	26	80.62	80.30	23	6,467	0.36%
2022/09/06	1	81.43	3	81.40	81.20	-2	6,615	-0.03%
2022/09/02	0	0.00	1	84.00	85.10	-1	6,708	-0.01%
2022/09/01	0	84.70	0	0.00	83.90	0	6,762	0.00%
2022/08/31	0	0.00	5	84.60	85.90	-5	6,740	-0.07%
2022/08/29	2	84.20	1	84.70	84.80	1	6,829	0.01%
2022/08/26	11	87.00	12	86.26	87.00	-1	6,799	-0.01%
2022/08/25	4	84.88	1	85.10	85.70	3	6,768	0.04%
2022/08/24	0	0.00	4	83.20	83.50	-4	6,749	-0.06%
2022/08/23	14	83.86	0	0.00	83.50	14	6,791	0.21%
2022/08/22	2	85.85	3	85.00	85.00	-1	6,893	-0.01%
2022/08/19	1	87.50	1	87.10	87.10	0	6,903	0.00%
2022/08/18	1.1	86.33	3	86.97	86.90	-1.9	6,890	-0.03%
2022/08/17	1	83.60	1.1	85.01	85.30	-0.1	6,838	0.00%
2022/08/16	13	84.90	12	84.20	83.60	1	6,825	0.01%
2022/08/15	18	85.21	21	83.29	85.20	-3	6,797	-0.04%
2022/08/12	4	81.90	2	82.40	82.80	2	6,669	0.03%
2022/08/11	0	0.00	0.1	81.20	80.30	-0.1	6,549	0.00%
2022/08/10	1.1	79.40	1	79.30	79.30	0.1	6,543	0.00%
2022/08/09	0.1	78.80	0	0.00	79.90	0.1	6,553	0.00%
2022/08/08	5	79.44	0	0.00	79.70	5	6,590	0.08%
2022/08/04	6.1	79.99	2.2	80.61	79.60	3.9	6,598	0.06%
2022/08/03	2.2	92.04	1	92.30	92.30	1.2	6,507	0.02%
2022/08/02	4	92.00	0	0.00	92.20	4	6,427	0.06%
2022/08/01	3	92.70	1	93.30	93.30	2	6,343	0.03%
2022/07/29	1	90.50	0	0.00	91.40	1	6,304	0.02%
2022/07/28	29	91.10	1	91.60	90.70	28	6,307	0.44%
2022/07/27	2	89.65	0	0.00	91.00	2	6,285	0.03%
2022/07/26	2.1	90.09	1	90.00	89.80	1.1	6,222	0.02%
2022/07/25	1.1	94.47	0	0.00	94.00	1.1	6,130	0.02%
2022/07/22	7	95.57	7	95.39	95.30	0	6,050	0.00%
2022/07/21	0	0.00	2	97.45	97.90	-2	5,927	-0.03%
2022/07/20	0	0.00	2.1	95.70	96.80	-2.1	5,880	-0.03%
2022/07/19	3	92.23	6.1	93.15	93.80	-3.1	5,812	-0.05%
2022/07/18	0.2	91.80	2.1	89.70	91.80	-1.9	5,674	-0.03%
2022/07/14	0	0.00	1	87.10	87.40	-1	5,744	-0.02%
2022/07/13	0	0.00	5.1	86.10	86.00	-5.1	5,840	-0.09%
2022/07/12	0.1	83.70	0	0.00	83.40	0.1	5,872	0.00%
2022/07/11	0.1	88.00	0	0.00	87.50	0.1	5,853	0.00%
2022/07/08	1	89.30	19	89.19	89.30	-18	5,914	-0.30%
2022/07/07	0.1	86.80	0	0.00	86.70	0.1	5,950	0.00%
2022/07/06	21	86.36	21	86.86	86.00	0	6,044	0.00%
2022/07/05	19	85.77	22	85.21	86.20	-3	6,044	-0.05%
2022/07/04	25	83.02	22	82.52	83.40	3	6,076	0.05%
2022/07/01	10	84.21	7	84.03	81.50	3	6,107	0.05%
2022/06/30	4	89.23	4	89.23	88.70	0	5,859	0.00%
2022/06/29	11	91.32	2	90.95	92.00	9	5,812	0.15%
2022/06/28	1	93.00	1	93.00	93.00	0	5,798	0.00%
2022/06/27	1	95.50	1	95.30	95.30	0	5,842	0.00%
2022/06/24	7	93.30	0	0.00	94.10	7	5,882	0.12%
2022/06/23	12	91.86	9	93.39	92.30	3	5,883	0.05%
2022/06/22	1	93.53	2	94.75	92.10	-1	5,892	-0.02%
2022/06/21	1	96.50	1	95.24	96.50	0	5,892	0.00%
2022/06/20	1.1	93.82	2	95.30	93.90	-0.9	5,958	-0.02%
2022/06/17	25	97.98	0	0.00	98.00	25	6,056	0.41%
2022/06/16	1	98.80	2	99.50	98.80	-1	6,177	-0.02%
2022/06/15	5	100.62	2	100.00	100.00	3	6,163	0.05%
2022/06/14	1	104.50	0	0.00	104.00	1	6,154	0.02%
2022/06/13	0	106.50	0	0.00	106.00	0	6,167	0.00%
2022/06/10	3	109.67	61	110.48	109.50	-58	6,272	-0.92%
2022/06/08	10	114.55	8	115.00	114.50	2	6,731	0.03%
2022/06/07	0	0.00	3	113.17	114.00	-3	6,811	-0.04%
2022/06/06	2	111.00	0	0.00	110.50	2	6,889	0.03%
2022/06/02	2	111.00	0	0.00	110.50	2	7,007	0.03%
2022/06/01	26	113.46	1	113.00	112.50	25	7,227	0.35%
2022/05/31	1	112.50	4	112.37	113.00	-3	7,306	-0.04%
2022/05/30	11	113.27	2.2	112.52	112.50	8.8	7,376	0.12%
2022/05/27	1	108.00	0.1	108.50	108.00	1	7,348	0.01%
2022/05/26	17	106.38	18	105.14	105.00	-1	7,523	-0.01%
2022/05/25	2	105.25	2	105.98	105.50	0	7,686	0.00%
2022/05/24	22.3	105.01	2	105.50	104.50	20.3	7,831	0.26%
2022/05/23	1	105.50	1.3	106.61	105.50	-0.3	7,936	0.00%
2022/05/20	17	107.65	0	0.00	107.00	17	8,155	0.21%
2022/05/18	1	111.00	1	110.50	110.50	0	8,338	0.00%
2022/05/17	15	108.50	0	0.00	108.50	15	8,414	0.18%
2022/05/16	2	110.25	0	0.00	107.50	2	8,507	0.02%
2022/05/13	0	0.00	2	107.50	108.00	-2	8,587	-0.02%
2022/05/12	4	106.00	6	106.33	105.50	-2	8,662	-0.02%
2022/05/11	13.1	108.38	10.1	106.01	106.00	3.1	8,893	0.03%
2022/05/10	0	109.50	0	0.00	110.00	0	8,902	0.00%
2022/05/09	2	110.00	0	0.00	110.00	2	9,013	0.02%
2022/05/06	1	111.50	100	111.00	111.50	-99	9,231	-1.07%
2022/05/05	30	114.50	32.1	116.59	114.50	-2.1	9,365	-0.02%
2022/05/04	0	0.00	1	111.00	115.00	-1	9,416	-0.01%
2022/05/03	3	109.00	0	0.00	111.00	3	9,440	0.03%
2022/04/28	0	0.00	1	107.50	108.00	-1	9,529	-0.01%
2022/04/27	0	0.00	4	106.50	107.50	-4	9,616	-0.04%
2022/04/26	1	109.00	1	108.00	108.50	0	9,599	0.00%
2022/04/25	10	108.35	5	108.50	107.00	5	9,596	0.05%
2022/04/22	13	113.42	13.1	114.38	111.50	-0.1	9,530	0.00%
2022/04/21	22.1	114.55	0	0.00	113.50	22.1	9,544	0.23%
2022/04/20	0.1	115.50	4	114.63	116.00	-3.9	9,565	-0.04%
2022/04/19	4	113.64	21	114.02	113.50	-17	9,539	-0.18%
2022/04/18	9	111.50	2	112.25	111.00	7	9,657	0.07%
2022/04/15	1	113.01	6	112.58	112.50	-5	9,847	-0.05%
2022/04/14	2	116.25	10	115.00	114.50	-8	10,028	-0.08%
2022/04/13	2.2	115.77	0	0.00	116.00	2.2	10,073	0.02%
2022/04/12	0	118.00	0	0.00	117.00	0	10,092	0.00%
2022/04/11	0	0.00	3	119.50	119.50	-3	10,188	-0.03%
2022/04/08	3	122.17	5	121.60	122.50	-2	10,174	-0.02%
2022/04/07	1.2	123.63	0	0.00	122.50	1.2	10,113	0.01%
2022/04/01	0	0.00	0.2	130.00	130.50	-0.2	10,021	0.00%
2022/03/31	0	0.00	1	130.00	130.00	-1	10,067	-0.01%
2022/03/30	1	130.00	1	129.50	130.00	0	10,111	0.00%
2022/03/29	1.2	131.50	0	131.50	131.00	1.2	10,208	0.01%
2022/03/28	0	0.00	1	130.50	131.50	-1	10,345	-0.01%
2022/03/25	1	132.00	2	130.25	130.50	-1	10,598	-0.01%
2022/03/24	0.1	129.50	0	0.00	129.50	0.1	10,745	0.00%
2022/03/23	6	130.08	1	129.50	129.00	5	10,883	0.05%
2022/03/22	10.3	126.44	19	127.11	128.50	-8.7	11,334	-0.08%
2022/03/21	14.2	131.43	7	132.07	131.00	7.2	11,369	0.06%
2022/03/18	1	130.50	1	131.00	130.50	0	11,535	0.00%
2022/03/17	2	131.75	1	133.50	130.50	1	12,011	0.01%
2022/03/16	17	127.76	7	127.07	127.00	10	12,303	0.08%
2022/03/15	46.1	128.93	8	126.31	126.00	38.1	12,771	0.30%
2022/03/14	55	130.82	9	129.67	130.50	46	13,145	0.35%
2022/03/11	22.3	132.99	13	132.65	133.00	9.3	13,092	0.07%
2022/03/10	13	141.27	13	141.81	138.50	0	13,162	0.00%
2022/03/09	4	135.63	3.1	137.46	136.00	0.9	13,254	0.01%
2022/03/08	3	136.17	5	136.40	135.50	-2	13,304	-0.02%
2022/03/07	7	139.86	3	143.99	139.50	4	13,326	0.03%
2022/03/04	7	146.72	0	0.00	148.00	7	13,289	0.05%
2022/03/03	11.1	148.10	2	148.75	148.50	9.1	13,403	0.07%
2022/03/02	11	146.09	21	146.67	146.00	-10	13,442	-0.07%
2022/03/01	1	144.50	3	145.83	145.50	-2	13,445	-0.01%
2022/02/25	9	140.11	5	139.40	140.00	4	13,345	0.03%
2022/02/24	17	142.15	9	144.11	141.00	8	13,363	0.06%
2022/02/23	1	142.50	0	0.00	148.00	1	13,405	0.01%
2022/02/22	27	140.98	7	140.86	140.00	20	13,560	0.15%
2022/02/21	15	148.17	2.1	148.28	147.50	12.9	13,689	0.09%
2022/02/18	2	150.00	1	150.50	152.50	1	13,886	0.01%
2022/02/17	3	153.17	0	152.00	152.50	3	14,252	0.02%
2022/02/16	13.1	151.40	9	153.22	151.50	4.1	14,789	0.03%
2022/02/15	1	144.00	3	151.50	149.50	-2	15,392	-0.01%
2022/02/14	2	144.75	0	0.00	143.50	2	15,733	0.01%
2022/02/11	5	150.70	2	153.50	148.00	3	16,225	0.02%
2022/02/10	11	150.86	9.2	152.92	150.00	1.9	16,909	0.01%
2022/02/09	13	152.08	15	152.83	152.50	-2	17,851	-0.01%
2022/02/08	18	149.37	19	151.58	152.50	-1	18,397	-0.01%
2022/02/07	0	0.00	15	144.43	146.00	-15	18,438	-0.08%
2022/01/26	8	138.31	6	138.33	137.50	2	18,851	0.01%
2022/01/25	3	139.83	7	141.79	142.00	-4	19,252	-0.02%
2022/01/24	4	136.75	4	138.75	140.00	0	19,863	0.00%
2022/01/21	0	140.00	3	141.00	141.00	-3	20,164	-0.01%
2022/01/20	9	142.56	6	142.50	142.00	3	20,174	0.01%
2022/01/19	2	141.75	1	142.00	143.50	1	20,165	0.00%
2022/01/18	0	0.00	4	144.13	143.00	-4	20,268	-0.02%
2022/01/17	5	138.00	1	141.00	140.50	4	20,318	0.02%
2022/01/14	6	136.92	1	137.50	138.50	5	20,520	0.02%
2022/01/13	4	139.50	2	140.50	139.50	2	21,100	0.01%
2022/01/12	0	0.00	1	142.00	142.00	-1	21,156	0.00%
2022/01/11	4.1	142.25	2	141.00	141.00	2.1	21,319	0.01%
2022/01/10	1	147.50	5	143.00	149.00	-4	21,764	-0.02%
2022/01/07	11.1	146.45	5.1	146.40	147.50	6	21,736	0.03%
2022/01/06	1	151.00	2	154.00	154.50	-1	21,802	0.00%
2022/01/05	6	154.00	7	154.21	154.00	-1	22,262	0.00%
2022/01/04	16	153.97	12	156.54	152.50	4	23,353	0.02%
2022/01/03	10	156.30	9	156.72	156.50	1	24,034	0.00%
2021/12/30	1	152.50	3	155.17	155.50	-2	24,047	-0.01%
2021/12/29	9	154.00	5	155.40	154.00	4	24,031	0.02%
2021/12/28	1	157.50	0	0.00	156.50	1	24,030	0.00%
2021/12/27	11	155.55	8	158.19	155.00	3	24,009	0.01%
2021/12/24	3	155.50	0	0.00	156.00	3	23,957	0.01%
2021/12/23	5	155.40	6	156.08	155.00	-1	23,949	0.00%
2021/12/22	14	156.43	25	156.40	157.00	-11	23,896	-0.05%
2021/12/21	1	150.50	2.2	152.77	155.00	-1.2	23,739	0.00%
2021/12/20	5	156.90	4	155.38	153.50	1	23,512	0.00%
2021/12/17	10	155.20	14.2	154.90	154.50	-4.2	23,365	-0.02%
2021/12/16	9.1	160.00	6.3	162.93	158.00	2.8	23,232	0.01%
2021/12/15	6	153.25	8	153.19	152.50	-2	22,701	-0.01%
2021/12/14	17	153.24	12.3	154.31	151.50	4.7	22,456	0.02%
2021/12/13	63.2	157.43	63.1	157.11	160.00	0.1	22,105	0.00%
2021/12/10	16.3	150.47	125	147.30	152.50	-108.7	21,555	-0.50%	大賣/鉅額交易
2021/12/09	133	147.61	27	147.69	148.00	106	21,107	0.50%	大買/鉅額交易
2021/12/08	7.1	139.82	31.3	138.77	142.50	-24.2	20,581	-0.12%
2021/12/07	11	133.27	0	0.00	132.50	11	20,071	0.05%
2021/12/06	10.1	134.21	5	136.40	134.50	5.1	19,908	0.03%
2021/12/03	4	139.50	9.1	139.63	141.00	-5.1	19,687	-0.03%
2021/12/02	8	137.63	4	137.38	136.50	4	19,627	0.02%
2021/12/01	13	136.81	2	137.50	139.00	11	19,526	0.06%
2021/11/30	11.1	137.41	11.1	136.64	136.00	0	19,466	0.00%
2021/11/29	26	131.40	22	131.00	132.00	4	19,444	0.02%
2021/11/26	2	133.00	1.1	134.07	135.00	1	19,377	0.00%
2021/11/25	3	134.33	1	136.00	134.00	2	19,277	0.01%
2021/11/24	0	0.00	1	134.00	134.00	-1	19,241	-0.01%
2021/11/23	5	134.70	2.3	134.78	134.50	2.7	19,141	0.01%
2021/11/22	11.1	137.73	16	141.06	138.00	-4.9	18,983	-0.03%
2021/11/19	2	141.00	14	141.50	141.00	-12	18,878	-0.06%
2021/11/18	69.1	145.19	67	145.07	138.50	2.1	18,774	0.01%
2021/11/17	59.1	141.11	39.1	140.00	143.00	20	18,459	0.11%
2021/11/16	24.1	140.62	12.1	139.92	140.50	12	18,248	0.07%
2021/11/15	13	138.31	10.5	138.85	136.00	2.5	17,904	0.01%
2021/11/12	35.3	132.79	51	134.03	135.50	-15.8	17,418	-0.09%
2021/11/11	123	139.94	126.1	139.11	137.00	-3.1	16,805	-0.02%	大買/大賣/
2021/11/10	23.7	138.83	20.1	137.76	139.00	3.5	16,617	0.02%
2021/11/09	95.1	138.10	96.6	137.53	136.50	-1.5	16,104	-0.01%
2021/11/08	38.1	132.29	28.1	128.55	133.50	10	15,262	0.07%
2021/11/05	128.6	124.91	173	125.21	124.00	-44.5	14,409	-0.31%	大買/大賣/
2021/11/04	14	122.11	20	124.00	121.00	-6	13,781	-0.04%
2021/11/03	17	121.88	33.1	121.25	123.00	-16.1	13,598	-0.12%
2021/11/02	20.1	117.83	25.1	120.63	118.50	-5	13,020	-0.04%
2021/11/01	127	118.85	85.1	116.11	119.50	41.9	12,583	0.33%	大買/
2021/10/29	29	112.26	38.1	110.09	112.50	-9.1	11,904	-0.08%
2021/10/28	9	107.44	15	108.00	107.50	-6	11,594	-0.05%
2021/10/27	2	107.25	1	108.00	108.00	1	11,525	0.01%
2021/10/26	1	105.50	41	105.57	105.50	-40	11,465	-0.35%
2021/10/25	42	104.50	6	104.75	104.00	36	11,395	0.32%
2021/10/22	24	105.00	23.1	106.48	105.00	0.9	11,377	0.01%
2021/10/21	36.2	111.23	109.2	108.74	106.50	-73	11,294	-0.65%	大賣/
2021/10/20	24	109.79	30.1	110.85	110.00	-6.1	10,860	-0.06%
2021/10/19	24	109.13	46	108.12	110.00	-22	10,784	-0.20%
2021/10/18	248	109.80	265	110.38	107.00	-17	10,665	-0.16%	大買/大賣/
2021/10/15	36	106.18	57	106.31	107.00	-21	10,137	-0.21%
2021/10/14	37	105.11	49	105.51	104.50	-12	9,964	-0.12%
2021/10/13	44.2	105.82	65.6	106.04	107.00	-21.4	9,776	-0.22%
2021/10/12	105	103.60	104	104.15	105.00	1	9,222	0.01%	大買/大賣/
2021/10/08	63.3	96.86	144.5	98.73	100.50	-81.2	8,078	-1.01%	大賣/
2021/10/06	1	84.70	1	85.10	83.50	0	7,296	0.00%
2021/10/05	36	83.50	1	84.40	84.90	35	7,486	0.47%
2021/10/04	3	85.60	1	86.50	84.80	2	7,591	0.03%
2021/10/01	1	85.90	1	86.50	86.00	0	7,741	0.00%
2021/09/30	1.1	85.45	3	86.20	86.80	-1.9	7,810	-0.02%
2021/09/29	33	86.86	4	87.25	86.90	29	7,877	0.37%
2021/09/28	31	89.52	1	90.00	89.70	30	7,928	0.38%
2021/09/27	11	90.84	0	0.00	90.50	11	7,945	0.14%
2021/09/24	22	93.75	6	93.93	92.10	16	7,949	0.20%
2021/09/23	0	0.00	0.1	92.50	93.00	-0.1	7,945	0.00%
2021/09/22	0	0.00	1	90.30	91.00	-1	7,995	-0.01%
2021/09/17	2	90.90	2	91.10	91.10	0	8,137	0.00%
2021/09/16	1	90.60	1	90.90	90.90	0	8,304	0.00%
2021/09/13	0	90.40	0	0.00	90.10	0	8,842	0.00%
2021/09/10	1	89.40	0	0.00	90.30	1	9,126	0.01%
2021/09/09	0	0.00	1	88.80	89.90	-1	9,546	-0.01%
2021/09/08	1.1	88.48	2.3	88.99	87.70	-1.2	9,669	-0.01%
2021/09/07	6.2	92.33	22	92.98	91.30	-15.8	9,625	-0.16%
2021/09/06	1	90.80	27	91.57	90.70	-26	9,556	-0.27%
2021/09/03	1.2	89.03	2.2	89.86	90.20	-1	9,531	-0.01%
2021/09/02	24	91.10	1	91.29	88.80	23	9,559	0.24%
2021/09/01	0.8	88.48	1.9	89.36	91.50	-1.1	9,567	-0.01%
2021/08/30	6.1	85.30	1	85.40	85.30	5.1	9,551	0.05%
2021/08/27	1	86.40	0	0.00	86.30	1	9,540	0.01%
2021/08/26	1	86.10	1	86.00	86.00	0	9,584	0.00%
2021/08/25	4	86.83	9	86.52	87.20	-5	9,663	-0.05%
2021/08/24	3.1	86.05	2	86.60	86.20	1.1	9,735	0.01%
2021/08/23	0.2	83.20	1	83.21	83.20	-0.9	9,652	-0.01%
2021/08/20	7	81.81	8	81.76	81.50	-1	9,748	-0.01%
2021/08/19	2.2	83.67	2	83.71	83.10	0.2	9,724	0.00%
2021/08/18	7.1	84.40	3	83.51	86.40	4.1	9,819	0.04%
2021/08/17	1	87.20	1	88.20	85.60	0	10,014	0.00%
2021/08/16	21.2	88.82	13	87.52	88.10	8.2	10,070	0.08%
2021/08/13	0	0.00	1.2	93.06	92.50	-1.2	10,272	-0.01%
2021/08/12	3	91.07	7	91.94	94.60	-4	10,641	-0.04%
2021/08/11	14.3	95.40	17	92.99	92.80	-2.7	10,843	-0.03%
2021/08/10	1	97.80	1	98.69	97.60	0	11,111	0.00%
2021/08/09	10	99.30	6	100.00	99.10	4	11,543	0.03%
2021/08/06	1.1	97.32	0	0.00	97.90	1.1	11,848	0.01%
2021/08/05	1	97.00	1	97.50	97.20	0	12,496	0.00%
2021/08/04	0	0.00	12	99.30	99.30	-12	12,478	-0.10%
2021/08/02	1	99.30	2	99.70	99.50	-1	13,015	-0.01%
2021/07/30	20	99.88	1	99.50	100.00	19	13,181	0.14%
2021/07/29	18	100.07	12	101.35	98.80	6	13,315	0.05%
2021/07/28	3	100.34	23	101.31	99.50	-20	13,431	-0.15%
2021/07/27	4	103.50	29	103.79	101.00	-25	13,611	-0.18%
2021/07/26	7	101.89	6	101.37	101.00	1	13,723	0.01%
2021/07/23	7	97.24	1	97.50	97.00	6	13,571	0.04%
2021/07/22	0	0.00	2	98.35	97.30	-2	13,652	-0.01%
2021/07/21	5	97.56	0	0.00	96.10	5	13,730	0.04%
2021/07/20	3	98.97	0	0.00	98.90	3	13,774	0.02%
2021/07/19	30	99.83	3	97.90	100.00	27	13,920	0.19%
2021/07/16	5	97.74	3	96.93	97.80	2	13,929	0.01%
2021/07/15	5	96.94	2	97.65	97.40	3	13,973	0.02%
2021/07/14	17	96.35	2	96.35	95.30	15	14,038	0.11%
2021/07/13	7	98.96	3	97.80	97.20	4	14,178	0.03%
2021/07/12	3.1	100.79	1	100.99	97.60	2.1	14,447	0.01%
2021/07/09	71.1	101.55	1	103.00	101.00	70.1	14,393	0.49%
2021/07/08	8	107.00	5	106.60	105.50	3	14,472	0.02%
2021/07/07	41	112.20	0	112.50	113.00	41	14,399	0.28%
2021/07/06	2	112.75	3	112.83	112.50	-1	14,384	-0.01%
2021/07/05	2	111.00	6	110.89	111.50	-4	14,430	-0.03%
2021/07/02	4	106.75	3	107.00	107.00	1	14,340	0.01%
2021/07/01	5.1	106.90	2.4	107.07	107.00	2.7	14,338	0.02%
2021/06/30	4.1	106.89	1	107.50	107.50	3.1	14,348	0.02%
2021/06/29	15.1	106.71	2	108.25	106.50	13.1	14,334	0.09%
2021/06/28	7.2	106.66	10	107.00	110.00	-2.8	14,388	-0.02%
2021/06/25	11.3	109.08	3.1	108.87	108.50	8.1	14,245	0.06%
2021/06/24	3	112.00	1	112.50	112.00	2	14,121	0.01%
2021/06/23	11	111.64	1	111.50	110.50	10	14,188	0.07%
2021/06/22	9.1	112.24	15	117.60	111.00	-5.9	14,126	-0.04%
2021/06/21	14.2	121.03	46.2	119.30	118.00	-32	13,793	-0.23%
2021/06/18	53.2	123.31	7.3	122.29	125.00	45.9	13,541	0.34%
2021/06/17	1	113.50	21.3	114.67	116.00	-20.3	13,286	-0.15%
2021/06/16	1	112.50	9	113.33	112.00	-8	13,203	-0.06%
2021/06/15	3	112.67	4.5	113.12	112.50	-1.5	13,380	-0.01%
2021/06/11	11	111.95	2	111.50	111.00	9	13,419	0.07%
2021/06/10	6	113.75	14	113.68	114.00	-8	13,623	-0.06%
2021/06/09	6	113.50	3	113.00	113.50	3	13,743	0.02%
2021/06/08	3	111.67	3.1	112.52	110.50	-0.1	13,739	0.00%
2021/06/07	2.2	108.09	0	0.00	111.50	2.2	13,982	0.02%
2021/06/04	2	113.50	4	112.13	112.00	-2	14,326	-0.01%
2021/06/03	3	111.84	4	113.50	114.00	-1	14,526	-0.01%
2021/06/02	13.1	112.42	6	110.58	110.00	7.1	14,698	0.05%
2021/06/01	35	113.81	50.6	115.11	113.50	-15.6	14,626	-0.11%
2021/05/31	5	110.50	1	111.00	110.00	4	14,522	0.03%
2021/05/28	1	108.03	13	108.15	108.00	-12	14,490	-0.08%
2021/05/27	2.4	103.71	4	104.88	105.00	-1.6	14,401	-0.01%
2021/05/26	5.7	106.75	0	0.00	103.00	5.7	14,398	0.04%
2021/05/25	25.1	104.25	26.1	103.56	106.00	-1	14,306	-0.01%
2021/05/24	0.3	97.80	4	97.98	99.10	-3.7	14,150	-0.03%
2021/05/21	21	100.30	3	99.43	99.60	18	14,500	0.12%
2021/05/20	19.1	102.63	2	103.50	102.00	17.1	14,231	0.12%
2021/05/19	14.2	118.15	15	114.77	113.00	-0.8	13,924	-0.01%
2021/05/18	8.5	114.12	38	109.17	115.00	-29.5	13,880	-0.21%
2021/05/17	44	106.15	23	105.76	106.50	21	13,825	0.15%
2021/05/14	27.1	102.09	19	102.84	100.00	8.1	13,398	0.06%
2021/05/13	19	95.95	22	94.95	97.20	-3	13,010	-0.02%
2021/05/12	0	0.00	1.1	104.00	104.00	-1.1	12,347	-0.01%
2021/05/11	17.1	118.20	4	117.38	115.50	13.1	12,296	0.11%
2021/05/10	11	126.09	26.1	128.23	128.00	-15.1	12,100	-0.12%
2021/05/07	8	122.13	1	118.57	122.00	7	11,789	0.06%
2021/05/06	8.2	121.87	0	0.00	120.00	8.2	11,685	0.07%
2021/05/05	25	124.74	9	126.72	123.50	16	11,554	0.14%
2021/05/04	20	125.55	14.1	122.51	121.50	5.9	11,406	0.05%
2021/05/03	6.1	126.72	1.5	131.00	125.00	4.6	11,245	0.04%
2021/04/29	2	122.25	1	123.00	123.00	1	11,012	0.01%
2021/04/28	0	0.00	7.3	120.68	120.50	-7.3	10,953	-0.07%
2021/04/27	11.3	118.10	19	117.76	119.00	-7.7	10,947	-0.07%
2021/04/26	6.1	115.02	6.1	113.49	117.00	0	10,762	0.00%
2021/04/23	1.4	110.86	6	109.50	111.00	-4.6	10,613	-0.04%
2021/04/22	3.3	104.61	2	104.50	104.00	1.3	10,485	0.01%
2021/04/21	12.1	107.45	3	107.83	106.50	9.1	10,433	0.09%
2021/04/20	11.2	108.01	11	107.91	108.00	0.2	10,536	0.00%
2021/04/19	13.3	110.16	2	110.00	110.00	11.3	10,499	0.11%
2021/04/16	18	115.06	10.1	116.18	115.50	7.9	10,319	0.08%
2021/04/15	2.5	109.20	3	107.83	108.00	-0.5	10,045	-0.01%
2021/04/14	7	104.79	60	104.80	107.50	-53	9,963	-0.53%
2021/04/13	1	101.50	0	0.00	101.50	1	9,837	0.01%
2021/04/12	2	106.00	5	105.20	104.00	-3	9,844	-0.03%
2021/04/09	1	101.00	1.1	101.80	102.00	-0.1	9,781	0.00%
2021/04/08	21	99.77	0	0.00	98.80	21	9,660	0.22%
2021/04/07	0.1	100.50	1	100.00	100.50	-0.9	9,626	-0.01%
2021/04/06	1	99.50	2	99.95	99.60	-1	9,614	-0.01%
2021/04/01	22	98.54	0	0.00	98.60	22	9,580	0.23%
2021/03/31	0	99.20	11	99.53	99.80	-11	9,513	-0.12%
2021/03/30	4	97.05	7	97.24	96.80	-3	9,388	-0.03%
2021/03/29	0	0.00	1	97.80	97.50	-1	9,386	-0.01%
2021/03/26	6	97.67	7	97.23	97.30	-1	9,390	-0.01%
2021/03/25	0	0.00	3	94.23	94.80	-3	9,360	-0.03%
2021/03/24	0	96.10	2	98.00	95.80	-2	9,397	-0.02%
2021/03/23	0	0.00	10	95.61	96.70	-10	9,391	-0.11%
2021/03/22	1	98.00	4.9	97.90	97.10	-3.9	9,377	-0.04%
2021/03/19	1	96.50	5.1	95.80	96.80	-4.1	9,286	-0.04%
2021/03/18	0	0.00	5	96.56	96.20	-5	9,267	-0.05%
2021/03/17	6	94.33	1	94.40	93.70	5	9,111	0.05%
2021/03/16	4	94.10	2	95.10	95.50	2	9,134	0.02%
2021/03/15	42	95.72	2	94.70	94.70	40	9,070	0.44%
2021/03/12	4	94.18	0	0.00	93.50	4	9,105	0.04%
2021/03/11	7	94.40	10.1	95.16	95.80	-3.1	9,014	-0.03%
2021/03/10	7	93.00	8.3	91.38	92.40	-1.3	8,729	-0.01%
2021/03/09	12.2	89.79	6.5	88.93	90.60	5.7	8,454	0.07%
2021/03/08	2	86.50	5	88.90	87.40	-3	8,222	-0.04%
2021/03/05	2.1	84.12	2	84.05	85.40	0.1	8,024	0.00%
2021/03/04	1	84.80	0	0.00	85.00	1	8,003	0.01%
2021/03/03	1.1	85.77	1	84.90	84.60	0.1	8,022	0.00%
2021/03/02	0.1	85.50	2	87.80	85.30	-1.9	7,980	-0.02%
2021/02/26	6	86.82	11.2	86.81	87.00	-5.2	7,937	-0.06%
2021/02/25	4.2	87.95	1	87.60	88.00	3.2	7,912	0.04%
2021/02/24	1	88.80	0.4	89.53	88.20	0.6	8,013	0.01%
2021/02/23	3.2	91.60	4	91.90	90.20	-0.8	8,056	-0.01%
2021/02/22	6.2	87.79	30	86.84	87.80	-23.8	7,612	-0.31%
2021/02/18	2	84.95	16	85.14	85.30	-14	7,308	-0.19%
2021/02/17	30	84.71	9.3	83.75	85.10	20.7	7,090	0.29%
2021/02/05	1	78.80	1	79.10	79.10	0	6,712	0.00%
2021/02/01	1	77.00	1	77.40	77.20	0	6,705	0.00%
2021/01/29	1	80.30	2	79.65	78.90	-1	6,681	-0.01%
2021/01/28	13.3	80.44	5	79.78	78.90	8.3	6,647	0.12%
2021/01/27	3	80.70	9	80.76	80.20	-6	6,585	-0.09%
2021/01/26	9	80.31	5	79.90	79.60	4	6,558	0.06%
2021/01/25	0	0.00	8	80.70	80.60	-8	6,531	-0.12%
2021/01/22	1	78.50	1	78.30	78.60	0	6,476	0.00%
2021/01/21	1	75.80	10	75.17	76.10	-9	6,645	-0.14%
2021/01/20	8	76.35	2	76.15	76.00	6	7,126	0.08%
2021/01/19	0	0.00	2	79.40	79.70	-2	6,990	-0.03%
2021/01/18	2	80.10	3	79.50	79.00	-1	7,009	-0.01%
2021/01/15	2.2	80.34	0	0.00	79.90	2.2	6,970	0.03%
2021/01/14	2	81.20	3	81.00	80.60	-1	6,955	-0.01%
2021/01/13	2.2	80.77	9	80.64	81.30	-6.8	6,921	-0.10%
2021/01/12	1	79.40	1	78.80	79.00	0	6,807	0.00%
2021/01/11	0	0.00	14	78.88	79.20	-14	6,749	-0.21%
2021/01/08	5	78.80	0	0.00	79.10	5	6,695	0.07%
2021/01/07	1.8	77.73	0	0.00	78.20	1.8	6,626	0.03%
2021/01/06	11.2	77.60	2	78.70	77.80	9.2	6,613	0.14%
2021/01/05	1	78.40	2	79.35	78.90	-1	6,566	-0.02%
2021/01/04	2	78.35	0	0.00	78.50	2	6,500	0.03%
2020/12/31	1	78.30	1	78.10	77.80	0	6,519	0.00%
2020/12/29	11	77.98	0	0.00	77.30	11	6,531	0.17%
2020/12/28	3	77.50	0	0.00	77.60	3	6,546	0.05%
2020/12/25	1	76.90	0	0.00	76.60	1	6,659	0.02%
2020/12/24	1	76.20	0	0.00	76.20	1	6,847	0.01%
2020/12/23	0	0.00	1	76.60	76.30	-1	6,908	-0.01%
2020/12/22	1	78.30	0	0.00	76.60	1	7,019	0.01%
2020/12/21	4	78.55	0	0.00	78.50	4	7,021	0.06%
2020/12/18	4	80.73	4	80.58	80.40	0	6,925	0.00%
2020/12/17	1	79.90	2	79.80	79.60	-1	6,819	-0.01%
2020/12/16	2	78.85	1	78.60	78.80	1	6,773	0.01%
2020/12/15	1	77.60	1	78.50	77.60	0	6,734	0.00%
2020/12/14	1	77.20	2	77.65	77.10	-1	6,662	-0.02%
2020/12/11	3	77.30	1	76.20	76.90	2	6,681	0.03%
2020/12/10	3	79.93	3	79.10	78.30	0	6,647	0.00%
2020/12/09	2	79.85	2	80.45	80.00	0	6,642	0.00%
2020/12/08	5.2	83.05	13	83.01	81.80	-7.8	6,544	-0.12%
2020/12/07	4	81.10	2.1	79.86	81.10	1.9	6,359	0.03%
2020/12/04	1	79.50	0	0.00	80.10	1	6,429	0.02%
2020/12/03	5	80.58	11	80.67	80.60	-6	6,484	-0.09%
2020/12/02	3	79.07	0	0.00	78.90	3	6,501	0.05%
2020/12/01	5	79.24	2	78.70	78.80	3	6,622	0.05%
2020/11/27	9	78.99	0	0.00	79.50	9	7,176	0.13%
2020/11/26	2	77.90	0	0.00	78.40	2	7,174	0.03%
2020/11/25	1	78.20	0	0.00	78.50	1	7,231	0.01%
2020/11/24	7	78.19	0	0.00	78.10	7	7,298	0.10%
2020/11/23	10	80.14	6	80.43	79.90	4	7,265	0.06%
2020/11/20	3	76.60	13	79.18	79.50	-10	7,224	-0.14%
2020/11/19	3	75.97	6	75.90	75.60	-3	7,241	-0.04%
2020/11/18	5	75.90	4	75.53	75.10	1	7,279	0.01%
2020/11/17	1	74.90	2	75.00	74.70	-1	7,387	-0.01%
2020/11/16	2	74.90	0	0.00	73.90	2	7,636	0.03%
2020/11/13	3	73.53	1	73.50	73.60	2	7,980	0.03%
2020/11/11	2	72.55	0	0.00	73.10	2	8,871	0.02%
2020/11/10	0	0.00	1	74.00	72.60	-1	9,046	-0.01%
2020/11/09	0	0.00	1	73.60	73.80	-1	9,208	-0.01%
2020/11/06	1	72.90	0	0.00	72.70	1	9,255	0.01%
2020/11/05	2	72.25	2	72.50	72.00	0	9,277	0.00%
2020/11/02	0	0.00	1	71.60	71.70	-1	9,475	-0.01%
2020/10/30	0	0.00	1	71.70	71.80	-1	9,541	-0.01%
2020/10/29	4	71.25	4	70.65	71.30	0	9,498	0.00%
2020/10/28	14	73.09	6	74.95	71.90	8	9,376	0.09%
2020/10/27	0	0.00	1	79.80	79.80	-1	8,963	-0.01%
2020/10/26	1	79.60	0	0.00	79.90	1	9,037	0.01%
2020/10/22	1	78.70	2	78.55	78.90	-1	9,317	-0.01%
2020/10/20	2	79.50	1	79.10	79.40	1	10,003	0.01%
2020/10/15	7	77.03	5	77.22	77.50	2	10,417	0.02%
2020/10/14	1	77.10	4	78.68	79.00	-3	10,478	-0.03%
2020/10/08	0	0.00	2	77.40	77.20	-2	10,629	-0.02%
2020/10/05	0	0.00	2	76.70	77.30	-2	11,190	-0.02%
2020/09/30	2	75.65	4	76.45	75.50	-2	11,254	-0.02%
2020/09/29	9	76.89	3	77.70	76.30	6	11,275	0.05%
2020/09/28	7	79.76	9	79.10	80.60	-2	11,179	-0.02%
2020/09/25	3	75.97	4	76.00	75.40	-1	11,178	-0.01%
2020/09/24	1	79.90	0	0.00	77.60	1	11,240	0.01%
2020/09/23	0	0.00	2	81.10	81.10	-2	11,329	-0.02%
2020/09/22	0	0.00	4	81.05	80.80	-4	11,511	-0.03%
2020/09/18	0	0.00	21	82.20	82.30	-21	11,651	-0.18%
2020/09/17	2	81.50	0	0.00	81.30	2	11,768	0.02%
2020/09/16	1	81.20	1	82.70	80.90	0	11,997	0.00%
2020/09/15	4	81.15	12	81.88	81.30	-8	12,148	-0.07%
2020/09/14	2	81.40	4	81.03	80.60	-2	12,192	-0.02%
2020/09/11	2	78.95	3	78.60	79.20	-1	12,108	-0.01%
2020/09/10	13	78.46	12	78.26	77.60	1	12,109	0.01%
2020/09/09	6	77.57	4	78.80	79.10	2	12,167	0.02%
2020/09/08	43	78.01	9.9	78.60	77.60	33.1	12,117	0.27%
2020/09/07	4	79.70	3	81.17	79.10	1	12,086	0.01%
2020/09/04	7	82.93	0	0.00	82.80	7	12,063	0.06%
2020/09/03	2	85.25	23	84.94	85.10	-21	12,021	-0.17%
2020/09/02	26	83.61	7	84.10	82.60	19	11,870	0.16%
2020/09/01	0	0.00	4	86.60	85.70	-4	12,056	-0.03%
2020/08/31	3	85.90	2	85.90	84.90	1	12,498	0.01%
2020/08/28	2	86.40	2	86.70	86.20	0	12,528	0.00%
2020/08/27	6	88.12	8	88.59	89.70	-2	12,491	-0.02%
2020/08/26	5	89.02	1	88.30	88.30	4	12,498	0.03%
2020/08/25	17	89.16	49	88.77	91.50	-32	12,417	-0.26%
2020/08/24	4	85.13	9	85.68	86.60	-5	12,271	-0.04%
2020/08/21	6	84.82	3	86.53	85.30	3	12,308	0.02%
2020/08/20	7	85.04	9	86.64	83.50	-2	12,342	-0.02%
2020/08/19	14	91.81	17	91.62	88.80	-3	12,143	-0.02%
2020/08/18	28	91.57	40	91.12	91.40	-12	11,859	-0.10%
2020/08/17	27	88.76	6	89.05	86.50	21	11,437	0.18%
2020/08/14	3	85.83	32	85.97	85.50	-29	11,215	-0.26%
2020/08/13	12	79.74	10	82.91	84.00	2	11,144	0.02%
2020/08/12	7	80.41	3	79.90	79.90	4	11,150	0.04%
2020/08/11	4	81.20	5	81.52	82.00	-1	11,431	-0.01%
2020/08/10	27	81.96	4	80.60	80.10	23	11,944	0.19%
2020/08/07	3	83.53	4	82.50	82.40	-1	12,239	-0.01%
2020/08/06	3	82.90	2	85.20	82.50	1	12,885	0.01%
2020/08/05	6	85.18	2	84.90	85.50	4	13,069	0.03%
2020/08/04	6	83.97	0	0.00	84.60	6	13,077	0.05%
2020/08/03	5	82.08	0	0.00	82.50	5	13,113	0.04%
2020/07/31	25	84.24	5	84.26	84.00	20	13,029	0.15%
2020/07/30	1	86.50	26	85.42	86.50	-25	12,979	-0.19%
2020/07/29	2	84.05	4	84.98	83.60	-2	12,920	-0.02%
2020/07/28	2	85.45	3	84.80	84.40	-1	12,794	-0.01%
2020/07/27	3	84.93	6	84.18	84.70	-3	12,699	-0.02%
2020/07/24	16	82.96	12	83.38	82.40	4	12,506	0.03%
2020/07/23	20	78.05	22	78.33	78.70	-2	12,017	-0.02%
2020/07/21	5	74.00	2	75.20	74.40	3	11,633	0.03%
2020/07/20	12	72.68	0	0.00	73.90	12	11,496	0.10%
2020/07/17	2	72.20	16	72.92	73.20	-14	11,448	-0.12%
2020/07/16	11	72.29	2	72.10	72.10	9	11,417	0.08%
2020/07/15	9	72.20	0	0.00	72.00	9	11,392	0.08%
2020/07/14	4	73.25	22.2	72.87	73.70	-18.2	11,340	-0.16%
2020/07/13	15	73.91	16	74.26	72.10	-1	11,228	-0.01%
2020/07/10	7	72.51	4	72.23	72.00	3	11,055	0.03%
2020/07/09	22	70.82	0	0.00	70.80	22	11,008	0.20%
2020/07/08	3.2	71.16	6	71.22	71.40	-2.8	10,907	-0.03%
2020/07/07	0	0.00	2	70.95	70.50	-2	10,759	-0.02%
2020/07/03	3	70.67	16	70.58	70.30	-13	10,669	-0.12%
2020/07/02	0	0.00	5	66.90	69.30	-5	10,545	-0.05%
2020/07/01	0	0.00	12	68.09	68.10	-12	10,512	-0.11%
2020/06/30	5	65.34	0	0.00	65.50	5	10,615	0.05%
2020/06/29	2	65.55	1	66.00	66.00	1	10,749	0.01%
2020/06/23	1	66.50	3	66.73	66.90	-2	10,835	-0.02%
2020/06/22	0	0.00	3	65.20	65.10	-3	10,675	-0.03%
2020/06/19	6	63.67	2	63.25	63.00	4	10,546	0.04%
2020/06/18	2	64.30	1	64.30	64.80	1	10,482	0.01%
2020/06/17	3	64.33	1	64.50	64.50	2	10,439	0.02%
2020/06/16	1	64.90	1	64.00	64.90	0	10,415	0.00%
2020/06/15	5	63.06	1	63.80	62.30	4	10,383	0.04%
2020/06/12	10	61.90	1	60.10	63.00	9	10,376	0.09%
2020/06/11	3	62.13	1	62.30	61.70	2	10,349	0.02%
2020/06/10	0	0.00	5	63.28	63.60	-5	10,243	-0.05%
2020/06/09	5	64.08	2	63.85	63.50	3	10,246	0.03%
2020/06/08	9	67.28	57	67.19	64.30	-48	10,178	-0.47%
2020/06/05	94	66.71	48	65.98	69.10	46	9,742	0.47%
2020/06/04	0	0.00	4	63.03	62.90	-4	9,343	-0.04%
2020/06/03	1	62.20	0	0.00	62.40	1	9,305	0.01%
2020/06/02	0	0.00	6	61.13	61.80	-6	9,274	-0.06%
2020/06/01	1	61.00	2	61.00	61.60	-1	9,252	-0.01%
2020/05/29	7	59.63	2	59.65	59.00	5	9,246	0.05%
2020/05/28	1	60.20	0	0.00	59.60	1	9,175	0.01%
2020/05/27	3	63.03	13	62.26	61.30	-10	9,125	-0.11%
2020/05/26	11	62.94	5	62.90	63.50	6	9,047	0.07%
2020/05/25	2	62.75	2.1	63.10	63.10	-0.1	9,010	0.00%
2020/05/22	3	62.80	5	62.20	61.40	-2	8,966	-0.02%
2020/05/21	12	63.63	6	63.70	63.50	6	8,986	0.07%
2020/05/20	5	62.70	13	62.61	62.60	-8	9,153	-0.09%
2020/05/19	5	63.58	6	63.48	62.60	-1	9,248	-0.01%
2020/05/18	16	61.98	11	61.64	62.00	5	9,321	0.05%
2020/05/15	17	61.36	16	61.53	62.40	1	9,073	0.01%
2020/05/14	26	60.02	25	59.46	58.90	1	8,670	0.01%
2020/05/13	20	58.59	12	59.08	59.50	8	8,548	0.09%
2020/05/12	12	54.80	16	54.21	55.80	-4	8,300	-0.05%
2020/05/11	1	53.30	1	52.80	53.10	0	8,239	0.00%
2020/05/07	1	50.60	0	0.00	51.20	1	8,832	0.01%
2020/05/06	1	50.40	0	0.00	50.30	1	8,852	0.01%
2020/05/05	0	0.00	1	51.40	51.10	-1	8,853	-0.01%
2020/05/04	1	51.30	2	51.35	51.20	-1	8,888	-0.01%
2020/04/29	1	51.70	0	0.00	51.80	1	8,872	0.01%
2020/04/27	0	0.00	1	52.90	52.90	-1	8,901	-0.01%
2020/04/24	1	52.30	0	0.00	52.10	1	8,996	0.01%
2020/04/23	1	52.30	1	52.40	52.40	0	9,098	0.00%
2020/04/22	0	0.00	20	51.20	51.70	-20	9,145	-0.22%
2020/04/21	0	0.00	1	52.80	52.10	-1	9,078	-0.01%
2020/04/20	1	54.40	1	54.40	54.50	0	9,017	0.00%
2020/04/17	14	54.51	7	54.77	53.20	7	8,961	0.08%
2020/04/16	1	53.50	1	54.20	54.00	0	8,864	0.00%
2020/04/15	7	53.23	8	53.10	54.00	-1	8,778	-0.01%
2020/04/14	1	53.00	3	52.60	53.00	-2	8,667	-0.02%
2020/04/09	1	50.50	0	0.00	50.50	1	8,580	0.01%
2020/04/08	3	51.00	0	0.00	51.20	3	8,555	0.04%
2020/04/07	1	52.40	0	0.00	51.70	1	8,548	0.01%
2020/04/06	0	0.00	2	52.60	52.40	-2	8,511	-0.02%
2020/04/01	23	52.51	26	52.67	52.50	-3	8,404	-0.04%
2020/03/31	7	49.69	10	50.19	51.00	-3	8,180	-0.04%
2020/03/30	3	46.75	4	46.93	46.85	-1	7,938	-0.01%
2020/03/27	2	46.88	1	46.20	46.85	1	7,876	0.01%
2020/03/26	1	44.85	0	0.00	44.20	1	7,753	0.01%
2020/03/23	0	0.00	3	38.70	38.25	-3	7,848	-0.04%
2020/03/20	3	40.78	0	0.00	40.50	3	7,849	0.04%
2020/03/19	0	0.00	3	38.37	38.15	-3	7,824	-0.04%
2020/03/18	1	43.10	1	41.30	40.00	0	7,764	0.00%
2020/03/16	1	45.20	1	44.50	43.75	0	7,611	0.00%
2020/03/13	11	43.00	11	43.36	45.00	0	7,560	0.00%
2020/03/12	2	47.75	0	0.00	47.55	2	7,448	0.03%
2020/03/11	10	49.95	2	49.80	49.40	8	7,319	0.11%
2020/03/10	14	49.36	1	49.35	49.60	13	7,263	0.18%
2020/03/09	1	51.20	1	51.70	50.10	0	7,117	0.00%
2020/03/06	1	52.70	0	0.00	52.60	1	7,020	0.01%
2020/03/05	1	52.70	5	52.70	52.60	-4	6,992	-0.06%
2020/03/04	5	51.50	0	0.00	51.90	5	6,967	0.07%
2020/03/02	3	51.87	4	52.20	52.20	-1	6,841	-0.01%
2020/02/27	1	52.10	3	53.90	52.10	-2	6,759	-0.03%
2020/02/26	3	53.60	2	53.90	53.90	1	6,686	0.01%
2020/02/25	0	0.00	1	54.80	54.40	-1	6,672	-0.01%
2020/02/24	0	0.00	4	55.05	55.30	-4	6,702	-0.06%
2020/02/21	11	55.05	9	55.79	54.90	2	6,633	0.03%
2020/02/20	4	57.63	6	57.30	58.00	-2	6,321	-0.03%
2020/02/19	5	59.06	24	58.35	57.70	-19	6,154	-0.31%
2020/02/18	16	58.93	15	58.31	58.30	1	6,006	0.02%
2020/02/17	2	59.00	5	58.94	58.70	-3	5,922	-0.05%
2020/02/14	13	58.79	5	58.72	58.90	8	5,789	0.14%
2020/02/13	26	58.54	38	58.11	59.00	-12	5,527	-0.22%
2020/02/12	3	56.00	24	56.04	56.00	-21	5,085	-0.41%
2020/02/11	33	55.10	24	55.03	55.80	9	4,882	0.18%
2020/02/10	25	53.49	33	53.92	54.30	-8	4,523	-0.18%
2020/02/07	1	52.60	3	52.13	51.90	-2	4,220	-0.05%
2020/02/06	3	52.10	2	52.00	52.20	1	4,323	0.02%
2020/02/03	0.1	51.00	4	51.00	51.10	-3.9	4,300	-0.09%
2020/01/31	8	51.00	13	51.18	51.20	-5	4,330	-0.12%
2020/01/30	1	50.10	12	50.26	50.80	-11	4,358	-0.25%
2020/01/20	10	52.50	1	52.20	52.20	9	4,395	0.20%
2020/01/17	0	0.00	5	51.70	51.90	-5	4,311	-0.12%
2020/01/16	7	51.39	1	51.40	51.20	6	4,218	0.14%
2020/01/09	0	0.00	1	50.00	50.20	-1	4,397	-0.02%
2020/01/08	1	50.40	0	0.00	50.30	1	4,419	0.02%
2020/01/07	0	0.00	10	49.60	49.60	-10	4,413	-0.23%
2020/01/06	1	49.50	0	0.00	50.00	1	4,421	0.02%
2020/01/03	0	0.00	4	50.10	50.20	-4	4,428	-0.09%
2019/12/31	2	49.70	1	49.70	49.70	1	4,409	0.02%
2019/12/30	2	50.00	0	0.00	50.10	2	4,382	0.05%
2019/12/27	2	50.40	0	0.00	50.50	2	4,349	0.05%
2019/12/26	2	50.85	0	0.00	50.70	2	4,383	0.05%
2019/12/24	0	0.00	3	51.07	50.80	-3	4,499	-0.07%
2019/12/23	2	51.80	1	51.10	50.90	1	4,519	0.02%
2019/12/20	2	52.70	2	52.60	52.00	0	4,684	0.00%
2019/12/19	0	0.00	1	53.20	52.40	-1	4,869	-0.02%
2019/12/18	3	52.47	1	52.80	52.70	2	4,889	0.04%
2019/12/17	0	0.00	1	51.40	51.40	-1	4,738	-0.02%
2019/12/16	2	51.40	1	51.00	51.20	1	4,757	0.02%
2019/12/09	0	0.00	1	50.70	50.70	-1	4,863	-0.02%
2019/12/05	3	50.63	0	0.00	50.50	3	5,072	0.06%
2019/11/29	3	50.53	0	0.00	50.30	3	5,368	0.06%
2019/11/28	0	0.00	2	50.90	50.80	-2	5,511	-0.04%
2019/11/27	10	51.45	13	51.40	51.30	-3	5,545	-0.05%
2019/11/25	2	51.50	0	0.00	51.40	2	5,592	0.04%
2019/11/22	1	51.90	0	0.00	52.00	1	5,657	0.02%
2019/11/21	10	51.95	4	51.90	51.80	6	5,816	0.10%
2019/11/20	4	50.93	1	51.20	51.10	3	5,795	0.05%
2019/11/19	1	50.80	0	0.00	50.80	1	5,872	0.02%
2019/11/18	3	49.80	1	50.60	50.40	2	6,032	0.03%
2019/11/15	6	49.21	1	49.15	49.05	5	6,428	0.08%
2019/11/14	2	49.20	0	0.00	49.40	2	6,653	0.03%
2019/11/13	2	50.13	1	50.20	49.95	1	6,828	0.01%
2019/11/11	1	51.10	1	50.80	51.30	0	7,085	0.00%
2019/11/08	1	51.40	0	0.00	51.20	1	7,213	0.01%
2019/11/07	0	0.00	3.2	51.57	51.10	-3.2	7,432	-0.04%
2019/11/06	21	51.80	7	51.90	51.90	14	7,483	0.19%
2019/11/05	10	52.80	0	0.00	52.60	10	7,449	0.13%
2019/11/04	0	0.00	5	52.10	52.30	-5	7,357	-0.07%
2019/11/01	1	51.00	1	50.70	51.20	0	7,285	0.00%
2019/10/29	1	52.10	31	51.80	51.50	-30	7,347	-0.41%
2019/10/28	7	51.50	15	51.75	51.50	-8	7,324	-0.11%
2019/10/25	30	50.40	0	0.00	50.50	30	7,221	0.42%
2019/10/24	0	0.00	7	50.00	50.20	-7	7,216	-0.10%
2019/10/23	2	50.03	4	50.20	49.80	-2	7,276	-0.03%
2019/10/22	1	49.25	0	0.00	50.00	1	7,270	0.01%
2019/10/21	2	49.35	0	0.00	49.30	2	7,251	0.03%
2019/10/18	3	49.17	0	0.00	49.00	3	7,237	0.04%
2019/10/17	7	49.08	0	0.00	49.30	7	7,309	0.10%
2019/10/16	0	0.00	2	49.25	49.20	-2	7,294	-0.03%
2019/10/15	0	0.00	3	49.35	49.35	-3	7,321	-0.04%
2019/10/14	4	49.75	1	50.20	49.75	3	7,402	0.04%
2019/10/09	1	49.65	1	49.30	49.35	0	7,571	0.00%
2019/10/08	1	49.70	0	0.00	49.70	1	7,693	0.01%
2019/10/07	1	50.10	0	0.00	50.20	1	7,754	0.01%
2019/10/04	4	50.80	1	51.20	50.20	3	7,807	0.04%
2019/10/03	0	0.00	2	49.80	50.20	-2	7,897	-0.03%
2019/10/02	3	49.87	6	50.33	50.10	-3	7,934	-0.04%
2019/10/01	8	49.22	7	49.37	49.45	1	7,976	0.01%
2019/09/27	5	49.97	2	49.55	49.65	3	8,032	0.04%
2019/09/26	0	0.00	1	51.60	51.10	-1	8,010	-0.01%
2019/09/25	4	52.78	12	52.63	51.80	-8	8,066	-0.10%
2019/09/24	22	53.50	10	53.40	53.90	12	7,979	0.15%
2019/09/23	1	52.20	1	52.10	52.30	0	7,952	0.00%
2019/09/20	1	51.40	3	51.73	51.10	-2	8,281	-0.02%
2019/09/19	1	51.30	0	0.00	50.90	1	8,405	0.01%
2019/09/18	1	51.00	0	0.00	51.10	1	8,555	0.01%
2019/09/17	0	0.00	1	51.50	51.20	-1	8,635	-0.01%
2019/09/16	1	51.40	0	0.00	51.70	1	8,714	0.01%
2019/09/12	1	52.50	2	52.05	52.70	-1	8,734	-0.01%
2019/09/11	3	52.83	6	52.78	52.30	-3	8,823	-0.03%
2019/09/10	1	52.70	2	52.95	53.30	-1	8,828	-0.01%
2019/09/09	3	53.63	17	53.39	53.30	-14	8,780	-0.16%
2019/09/06	7	52.47	6	52.67	52.40	1	8,627	0.01%
2019/09/05	5	52.38	10	51.20	52.40	-5	8,571	-0.06%
2019/09/04	10	51.08	13	50.90	50.70	-3	8,444	-0.04%
2019/09/03	5	51.00	6	51.10	51.30	-1	8,423	-0.01%
2019/09/02	6	51.88	0	0.00	51.40	6	8,407	0.07%
2019/08/30	15	52.90	7	52.73	52.80	8	8,226	0.10%
2019/08/29	0	0.00	1	52.80	52.60	-1	8,179	-0.01%
2019/08/28	3	52.87	0	0.00	53.00	3	8,140	0.04%
2019/08/27	14	53.01	21	53.20	52.20	-7	8,115	-0.09%
2019/08/26	4	53.20	7	53.03	52.70	-3	8,061	-0.04%
2019/08/22	0	0.00	1	53.70	53.30	-1	7,829	-0.01%
2019/08/21	24	53.23	5	53.20	53.10	19	7,731	0.25%
2019/08/20	4	51.63	4	51.95	52.80	0	7,524	0.00%
2019/08/19	11	50.52	9	50.65	50.80	2	7,070	0.03%
2019/08/16	1	47.35	7	48.15	49.60	-6	6,718	-0.09%
2019/08/15	7	46.54	5	46.92	46.30	2	6,506	0.03%
2019/08/14	12	49.28	5	48.98	48.20	7	6,395	0.11%
2019/08/13	3	50.17	5	49.59	49.40	-2	6,243	-0.03%
2019/08/12	7	49.11	11	49.07	49.45	-4	6,127	-0.07%
2019/08/08	2	47.13	4	47.04	46.80	-2	5,960	-0.03%
2019/08/07	2	46.48	2	45.95	46.20	0	5,917	0.00%
2019/08/06	0	0.00	1	45.75	46.50	-1	5,914	-0.02%
2019/08/05	1	45.00	0	0.00	45.60	1	5,859	0.02%
2019/08/02	2	46.10	1	46.05	45.20	1	5,864	0.02%
2019/08/01	2	45.90	1	46.70	45.55	1	5,812	0.02%
2019/07/31	4	46.84	0	0.00	46.80	4	5,744	0.07%
2019/07/30	2	47.80	0	0.00	47.30	2	5,716	0.03%
2019/07/29	2	48.08	0	0.00	48.30	2	5,732	0.03%
2019/07/25	0.7	49.25	0	0.00	48.75	0.7	5,664	0.01%
2019/07/24	1	49.40	1	49.30	48.90	0	5,604	0.00%
2019/07/23	0	0.00	5	48.88	49.00	-5	5,588	-0.09%
2019/07/19	5	48.31	4	48.70	48.20	1	5,577	0.02%
2019/07/18	2	48.33	3	48.20	48.05	-1	5,493	-0.02%
2019/07/17	0	0.00	1	48.30	48.90	-1	5,448	-0.02%
2019/07/16	2	48.90	5	49.70	48.80	-3	5,380	-0.06%
2019/07/15	7	50.06	4	50.34	49.90	3	5,272	0.06%
2019/07/12	2	53.50	0	0.00	53.50	2	5,095	0.04%
2019/07/11	1	53.00	1	52.80	52.80	0	5,063	0.00%
2019/07/10	2	52.90	1	52.50	52.50	1	5,002	0.02%
2019/07/09	7	52.89	2	53.80	52.30	5	4,972	0.10%
2019/07/08	1	55.00	1	55.30	54.80	0	4,894	0.00%
2019/07/05	9	54.60	0	0.00	54.70	9	4,867	0.18%
2019/07/04	4	55.25	7	55.14	54.60	-3	4,792	-0.06%
2019/07/03	1	54.30	7	54.30	54.40	-6	4,751	-0.13%
2019/07/02	13	53.45	19	53.75	54.20	-6	4,750	-0.13%
2019/07/01	25	53.88	13	54.20	53.80	12	4,823	0.25%
2019/06/28	6	52.10	3	52.07	53.20	3	4,739	0.06%
2019/06/27	18	52.79	13	52.82	53.40	5	4,581	0.11%
2019/06/26	8	49.61	8	49.33	50.00	0	4,170	0.00%
2019/06/25	2	47.80	13	47.82	47.75	-11	3,984	-0.28%
2019/06/24	8	46.80	3	46.83	46.90	5	3,885	0.13%
2019/06/21	3	47.22	4	47.40	46.40	-1	3,819	-0.03%
2019/06/20	14	47.64	2	47.85	47.50	12	3,768	0.32%
2019/06/19	5	47.95	10	47.53	48.50	-5	3,870	-0.13%
2019/06/18	8	46.31	9	46.58	47.05	-1	4,005	-0.02%
2019/06/11	1	45.30	0	0.00	44.45	1	4,158	0.02%
2019/06/10	1	45.45	1	45.30	45.20	0	4,144	0.00%
2019/06/04	0	0.00	1	45.20	44.90	-1	4,282	-0.02%
2019/06/03	1	45.30	0	0.00	44.90	1	4,364	0.02%
2019/05/31	4	45.05	5	44.95	45.75	-1	4,431	-0.02%
2019/05/30	1	44.55	0	0.00	44.60	1	4,523	0.02%
2019/05/29	1	45.60	3	44.73	44.40	-2	4,598	-0.04%
2019/05/28	5	46.01	0	0.00	45.35	5	4,723	0.11%
2019/05/27	1	45.20	0	0.00	45.35	1	5,070	0.02%
2019/05/24	0	0.00	1	44.25	44.50	-1	5,182	-0.02%
2019/05/23	0	0.00	2	43.90	43.90	-2	5,306	-0.04%
2019/05/22	0	0.00	3	45.20	44.90	-3	5,607	-0.05%
2019/05/21	1	44.90	0	0.00	45.00	1	5,911	0.02%
2019/05/20	0	0.00	3	44.75	44.75	-3	5,978	-0.05%
2019/05/17	3	45.90	1	46.05	44.90	2	6,113	0.03%
2019/05/16	1	45.05	0	0.00	44.95	1	6,412	0.02%
2019/05/15	1	48.10	5	47.50	46.80	-4	6,446	-0.06%
2019/05/14	6	46.48	6	45.77	47.90	0	6,556	0.00%
2019/05/13	0	0.00	5	47.05	46.50	-5	6,653	-0.08%
2019/05/09	0	0.00	2	47.90	47.20	-2	6,687	-0.03%
2019/05/08	1	48.55	0	0.00	48.55	1	6,683	0.01%
2019/05/07	0	0.00	1	49.10	49.00	-1	6,734	-0.01%
2019/05/06	1	48.05	2	48.50	48.05	-1	6,786	-0.01%
2019/05/03	1	50.10	1	50.10	50.00	0	6,882	0.00%
2019/04/30	5	49.95	0	0.00	49.65	5	6,962	0.07%
2019/04/29	0	0.00	6	49.53	49.60	-6	6,982	-0.09%
2019/04/26	0	0.00	2	50.95	50.80	-2	6,989	-0.03%
2019/04/25	1	52.60	0	0.00	51.30	1	7,103	0.01%
2019/04/24	4	52.53	0	0.00	52.80	4	7,086	0.06%
2019/04/19	1	51.90	1	51.80	51.50	0	7,234	0.00%
2019/04/18	2	52.10	2	52.25	51.20	0	7,282	0.00%
2019/04/17	9	53.00	4	52.80	52.40	5	7,451	0.07%
2019/04/16	1	51.70	1	51.30	51.90	0	7,450	0.00%
2019/04/15	1	50.20	1	50.60	50.50	0	7,540	0.00%
2019/04/11	1	50.60	0	0.00	50.80	1	7,721	0.01%
2019/04/10	2	51.40	1	51.50	51.00	1	7,800	0.01%
2019/04/09	1	50.80	5	51.96	52.30	-4	7,968	-0.05%
2019/04/08	2	51.70	1	52.00	51.40	1	8,215	0.01%
2019/04/03	0	0.00	7	51.09	51.20	-7	8,665	-0.08%
2019/04/02	0	0.00	2	49.20	49.80	-2	9,014	-0.02%
2019/04/01	2	49.73	1	49.60	49.30	1	9,380	0.01%
2019/03/29	1	49.30	4	48.95	49.10	-3	9,440	-0.03%
2019/03/28	4	48.96	0	0.00	49.05	4	9,726	0.04%
2019/03/27	3	48.60	6	48.00	49.00	-3	9,779	-0.03%
2019/03/26	2	49.35	2	49.38	49.30	0	9,742	0.00%
2019/03/25	8	48.98	14	49.32	49.15	-6	9,760	-0.06%
2019/03/22	31	50.90	38	50.29	50.50	-7	9,734	-0.07%
2019/03/21	9	49.38	12	49.12	50.50	-3	9,659	-0.03%
2019/03/20	6	48.24	5	48.08	48.00	1	9,503	0.01%
2019/03/19	3	47.95	8	47.98	48.00	-5	9,530	-0.05%
2019/03/18	1	46.25	0	0.00	47.40	1	9,614	0.01%
2019/03/15	2	45.90	0	0.00	45.65	2	9,592	0.02%
2019/03/14	1	46.65	3	46.43	45.95	-2	9,587	-0.02%
2019/03/13	0	0.00	4	46.38	46.25	-4	9,640	-0.04%
2019/03/11	0	0.00	11	46.42	46.65	-11	9,782	-0.11%
2019/03/08	1	46.05	0	0.00	46.35	1	9,850	0.01%
2019/03/07	3	46.92	2	46.80	46.70	1	9,953	0.01%
2019/03/06	6	47.45	3	48.17	47.75	3	10,031	0.03%
2019/03/05	10	48.88	17	48.15	47.75	-7	10,119	-0.07%
2019/03/04	6	48.73	5	48.62	48.90	1	10,064	0.01%
2019/02/27	13	48.32	14	48.42	47.90	-1	10,060	-0.01%
2019/02/26	18	47.84	32	48.02	47.70	-14	9,914	-0.14%
2019/02/25	14	45.79	22	46.08	46.10	-8	9,622	-0.08%
2019/02/22	19	45.79	8	45.84	45.60	11	9,614	0.11%
2019/02/21	24	46.57	15	46.47	45.50	9	9,562	0.09%
2019/02/20	24	45.40	7	45.59	46.00	17	9,284	0.18%
2019/02/19	0	0.00	2	44.80	44.80	-2	9,157	-0.02%
2019/02/18	6	44.55	2	44.73	44.65	4	9,236	0.04%
2019/02/15	16	43.91	10	43.95	44.00	6	9,092	0.07%
2019/02/14	11	42.86	4	42.75	42.95	7	8,790	0.08%
2019/02/13	3	42.28	3	41.97	42.90	0	8,705	0.00%
2019/02/12	0	0.00	13	41.69	41.70	-13	8,571	-0.15%
2019/02/11	0	0.00	2	40.55	40.75	-2	8,450	-0.02%
2019/01/30	6	40.16	0	0.00	40.15	6	8,432	0.07%
2019/01/28	1	40.35	2	40.33	40.30	-1	8,391	-0.01%
2019/01/25	5	40.30	0	0.00	40.00	5	8,403	0.06%
2019/01/24	1	40.15	0	0.00	39.95	1	8,410	0.01%
2019/01/23	0	0.00	1	40.80	40.80	-1	8,328	-0.01%
2019/01/21	2	40.48	1	40.30	40.40	1	8,351	0.01%
2019/01/17	1	40.10	0	0.00	39.85	1	8,447	0.01%
2019/01/16	1	40.10	0	0.00	39.70	1	8,393	0.01%
2019/01/15	1	39.45	1	39.55	39.80	0	8,382	0.00%
2019/01/14	4	39.08	1	39.70	38.90	3	8,399	0.04%
2019/01/11	3	39.52	0	0.00	39.50	3	8,398	0.04%
2019/01/10	1	39.75	0	0.00	40.15	1	8,360	0.01%
2019/01/09	3	40.47	2	40.30	39.80	1	8,352	0.01%
2019/01/08	1	41.15	4	41.50	40.85	-3	8,174	-0.04%
2019/01/07	2	40.20	2	40.15	41.15	0	8,064	0.00%
2019/01/04	6	38.31	4	38.59	39.20	2	7,973	0.03%
2019/01/03	2	39.35	1	39.20	38.65	1	7,928	0.01%
2019/01/02	3	40.22	5	39.74	39.40	-2	7,860	-0.03%
2018/12/28	3	40.10	6	40.31	40.20	-3	7,801	-0.04%
2018/12/27	4	41.78	2	42.25	40.45	2	7,688	0.03%
2018/12/26	21	43.15	15	43.43	41.30	6	7,361	0.08%
2018/12/25	17	44.06	19	44.21	44.90	-2	6,817	-0.03%
2018/12/24	19	42.17	17	42.49	43.55	2	6,266	0.03%
2018/12/22	4	39.91	5	39.93	39.70	-1	5,869	-0.02%
2018/12/21	4	38.70	22	38.95	38.75	-18	5,801	-0.31%
2018/12/20	1	38.15	1	37.65	37.55	0	5,515	0.00%
2018/12/18	5	38.23	5	38.07	37.85	0	5,439	0.00%
2018/12/17	9	37.87	6	38.05	37.75	3	5,397	0.06%
2018/12/14	7	38.06	3	38.27	38.15	4	5,426	0.07%
2018/12/13	1	38.90	0	0.00	38.70	1	5,354	0.02%
2018/12/12	1	39.20	0	0.00	39.05	1	5,307	0.02%
2018/12/11	11	39.29	11	39.44	39.00	0	5,259	0.00%
2018/12/10	2	40.50	0	0.00	40.80	2	5,168	0.04%
2018/12/06	4	39.65	0	0.00	39.20	4	5,147	0.08%
2018/12/05	3	40.55	0	0.00	40.95	3	5,118	0.06%
2018/12/04	2	41.88	8	41.98	41.70	-6	5,152	-0.12%
2018/12/03	7	40.84	16	40.26	41.10	-9	5,077	-0.18%
2018/11/30	7	39.02	4	38.93	38.85	3	4,964	0.06%
2018/11/29	1	40.35	2	39.75	38.60	-1	4,884	-0.02%
2018/11/28	0	0.00	6	37.88	39.40	-6	4,733	-0.13%
2018/11/27	13	37.16	5	37.25	37.15	8	4,594	0.17%
2018/11/22	0	0.00	1	37.85	38.00	-1	4,684	-0.02%
2018/11/21	1	37.05	2	37.00	37.05	-1	4,700	-0.02%
2018/11/20	8	38.28	1	38.00	38.25	7	4,633	0.15%
2018/11/19	0	0.00	2	39.00	39.20	-2	4,569	-0.04%
2018/11/16	15	38.33	15	37.45	38.50	0	4,576	0.00%
2018/11/15	13	38.25	7	38.08	38.30	6	4,481	0.13%
2018/11/14	1	40.60	1	40.55	40.20	0	4,495	0.00%
2018/11/13	4	40.20	0	0.00	40.40	4	4,610	0.09%
2018/11/12	2	42.13	2	41.70	41.45	0	4,841	0.00%
2018/11/09	2	41.55	2	41.90	41.55	0	4,917	0.00%
2018/11/07	1	42.15	1	42.05	42.00	0	5,234	0.00%
2018/11/05	2	41.58	3	41.42	41.50	-1	5,310	-0.02%
2018/11/02	1	43.35	1	43.45	42.05	0	5,347	0.00%
2018/11/01	0	0.00	1	42.05	42.50	-1	5,348	-0.02%
2018/10/31	0	0.00	4	40.68	40.45	-4	5,354	-0.07%
2018/10/30	5	38.79	0	0.00	39.00	5	5,361	0.09%
2018/10/26	1	39.85	0	0.00	40.20	1	5,447	0.02%
2018/10/25	3	37.15	4	37.08	39.00	-1	5,461	-0.02%
2018/10/24	4	38.45	7	38.78	38.45	-3	5,452	-0.06%
2018/10/22	3	39.55	2	39.73	39.45	1	5,610	0.02%
2018/10/19	11	40.14	11	39.51	40.20	0	5,771	0.00%
2018/10/18	2	40.70	2	40.55	40.65	0	6,136	0.00%
2018/10/16	1	42.00	0	0.00	41.70	1	6,429	0.02%
2018/10/12	1	40.30	0	0.00	42.50	1	6,653	0.02%
2018/10/11	0	0.00	10	42.20	41.70	-10	6,817	-0.15%
2018/10/08	0	0.00	1	46.50	47.60	-1	6,735	-0.01%
2018/10/04	1	48.00	0	0.00	47.95	1	6,706	0.01%
2018/10/01	1	48.80	2	48.83	49.20	-1	6,911	-0.01%
2018/09/28	0	0.00	4	47.79	48.20	-4	6,966	-0.06%
2018/09/27	1	48.10	0	0.00	48.00	1	7,092	0.01%
2018/09/26	5	48.46	0	0.00	48.20	5	7,165	0.07%
2018/09/21	3	48.45	0	0.00	48.60	3	7,166	0.04%
2018/09/20	2	48.90	4	48.79	48.60	-2	7,211	-0.03%
2018/09/19	1	50.50	4	50.33	49.90	-3	7,207	-0.04%
2018/09/18	2	50.35	3	50.30	50.00	-1	7,229	-0.01%
2018/09/17	3	51.47	0	0.00	51.60	3	7,234	0.04%
2018/09/14	2	49.63	5	49.88	51.90	-3	7,293	-0.04%
2018/09/13	7	48.61	5	48.70	48.60	2	7,376	0.03%
2018/09/12	4	49.56	2	49.45	49.20	2	7,430	0.03%
2018/09/11	3	50.17	7	50.11	50.10	-4	7,486	-0.05%
2018/09/10	7	48.79	4	48.36	48.95	3	7,595	0.04%
2018/09/07	3	50.70	6	49.95	49.70	-3	7,645	-0.04%
2018/09/06	4	51.93	1	51.80	51.70	3	7,630	0.04%
2018/09/05	2	52.60	1	52.90	52.30	1	7,654	0.01%
2018/09/04	4	52.53	4	52.35	52.30	0	7,692	0.00%
2018/09/03	3	52.07	6	52.82	52.00	-3	7,880	-0.04%
2018/08/31	2	52.05	6	52.00	52.40	-4	7,971	-0.05%
2018/08/30	16	51.92	1	53.40	51.30	15	8,074	0.19%
2018/08/29	5	53.92	2	54.30	53.00	3	8,043	0.04%
2018/08/28	2	54.05	2	54.05	53.70	0	8,093	0.00%
2018/08/27	1	52.90	3	52.13	52.80	-2	8,079	-0.02%
2018/08/24	2	51.85	10	51.40	51.50	-8	8,111	-0.10%
2018/08/23	1	51.30	2	51.80	51.90	-1	8,243	-0.01%
2018/08/22	13	51.94	1	51.50	51.30	12	8,319	0.14%
2018/08/21	1	51.80	2	52.05	52.00	-1	8,311	-0.01%
2018/08/20	3	49.60	3	49.25	49.00	0	8,274	0.00%
2018/08/17	2	51.30	6	50.92	50.30	-4	8,296	-0.05%
2018/08/16	2	53.40	1	53.50	53.20	1	8,213	0.01%
2018/08/15	3	56.33	3	56.00	54.40	0	8,285	0.00%
2018/08/14	2	56.30	2	57.10	56.40	0	8,167	0.00%
2018/08/13	1	55.70	2	56.10	54.80	-1	8,390	-0.01%
2018/08/10	2	57.55	1	57.70	57.20	1	8,745	0.01%
2018/08/09	4	57.70	4	57.33	57.10	0	9,040	0.00%
2018/08/08	7	58.43	7	57.96	57.40	0	9,330	0.00%
2018/08/07	3	57.73	4	57.53	57.60	-1	9,430	-0.01%
2018/08/06	1	58.50	1	58.20	58.20	0	9,564	0.00%
2018/08/03	1	59.00	1	59.70	58.90	0	9,636	0.00%
2018/08/02	2	59.40	3	59.23	58.80	-1	9,871	-0.01%
2018/08/01	5	62.18	3	61.87	61.40	2	9,899	0.02%
2018/07/31	0	0.00	4	60.90	61.40	-4	9,873	-0.04%
2018/07/30	6	60.60	1	61.50	60.30	5	9,961	0.05%
2018/07/27	8	63.19	9	62.87	62.70	-1	9,989	-0.01%
2018/07/26	8	63.98	5	64.28	63.40	3	9,945	0.03%
2018/07/25	18	66.11	14	65.44	66.30	4	9,752	0.04%
2018/07/24	8	59.20	5	60.06	62.40	3	9,346	0.03%
2018/07/23	5	57.72	2	58.90	57.70	3	9,108	0.03%
2018/07/20	2	60.90	6	60.10	58.00	-4	9,078	-0.04%
2018/07/19	3	62.13	3	61.47	61.10	0	8,995	0.00%
2018/07/18	5	63.16	5	62.80	62.80	0	8,980	0.00%
2018/07/17	1	59.20	1	59.10	59.50	0	8,875	0.00%
2018/07/16	0	0.00	1	60.10	59.60	-1	8,989	-0.01%
2018/07/13	1	59.00	1	59.40	59.20	0	9,048	0.00%
2018/07/12	1	58.90	0	0.00	58.20	1	9,086	0.01%
2018/07/11	7	62.80	2	63.60	62.60	5	9,133	0.05%
2018/07/10	1	62.30	24.2	63.00	62.70	-23.2	9,174	-0.25%
2018/07/09	6	61.60	1	62.30	61.60	5	9,201	0.05%
2018/07/06	7	64.39	3	64.53	64.20	4	9,259	0.04%
2018/07/05	3	66.27	1	64.40	63.70	2	9,486	0.02%
2018/07/04	2	67.35	1	67.60	67.70	1	9,449	0.01%
2018/07/02	1	66.90	1	68.20	66.30	0	9,586	0.00%
2018/06/29	10	67.20	12	67.13	67.40	-2	9,666	-0.02%
2018/06/28	3	66.90	0	0.00	65.30	3	9,593	0.03%
2018/06/27	1	68.50	2	68.50	68.20	-1	9,591	-0.01%
2018/06/26	3	66.97	3	67.57	68.00	0	9,593	0.00%
2018/06/25	4	67.60	6	67.90	67.90	-2	9,618	-0.02%
2018/06/22	5	68.94	5	68.66	67.50	0	9,587	0.00%
2018/06/21	4	72.73	3	72.03	71.60	1	9,489	0.01%
2018/06/20	3	74.50	2	73.45	73.60	1	9,533	0.01%
2018/06/19	2	74.75	1	76.50	76.50	1	9,505	0.01%
2018/06/15	3	74.60	0	0.00	73.90	3	9,390	0.03%
2018/06/13	1	77.00	0	0.00	76.60	1	9,411	0.01%
2018/06/12	1	76.10	1	77.00	77.20	0	9,510	0.00%
2018/06/11	2	76.35	8	75.85	77.50	-6	9,498	-0.06%
2018/06/08	1	75.10	2	76.00	74.50	-1	9,390	-0.01%
2018/06/07	2	75.30	17	75.15	74.30	-15	9,394	-0.16%
2018/06/06	1	76.50	10	76.41	76.40	-9	9,451	-0.10%
2018/06/05	7	78.84	6	79.12	76.20	1	9,464	0.01%
2018/06/04	1	79.80	0	0.00	78.80	1	9,714	0.01%
2018/05/31	14	81.09	13	81.43	79.10	1	9,878	0.01%
2018/05/30	0	0.00	1	79.90	78.60	-1	9,870	-0.01%
2018/05/29	2	81.95	0	0.00	80.80	2	9,810	0.02%
2018/05/24	20	87.52	20	85.95	86.40	0	9,690	0.00%
2018/05/23	1	88.90	3	88.27	87.50	-2	9,635	-0.02%
2018/05/22	1	88.20	1	87.80	88.80	0	9,591	0.00%
2018/05/21	21	87.18	9	88.11	86.30	12	9,635	0.12%
2018/05/18	33	81.74	8	84.25	85.20	25	9,483	0.26%
2018/05/17	0	0.00	1	77.50	80.60	-1	9,237	-0.01%
2018/05/16	27	81.34	22	80.10	75.60	5	9,016	0.06%
2018/05/15	0	0.00	6	77.82	79.10	-6	8,824	-0.07%
2018/05/14	10	76.30	5	76.60	77.50	5	8,869	0.06%
2018/05/11	4	75.18	14	74.78	75.90	-10	8,772	-0.11%
2018/05/10	78	75.53	68	75.42	76.00	10	8,738	0.11%
2018/05/08	11	71.19	13	70.24	69.60	-2	8,500	-0.02%
2018/05/04	14	67.10	12	67.98	69.30	2	8,656	0.02%
2018/05/03	2	67.80	0	0.00	66.30	2	8,631	0.02%
2018/05/02	1	65.50	1	65.80	64.70	0	8,727	0.00%
2018/04/27	3	63.90	3	64.00	63.90	0	9,098	0.00%
2018/04/26	6	63.62	8	64.16	63.50	-2	9,209	-0.02%
2018/04/25	6	64.60	6	64.53	64.50	0	9,162	0.00%
2018/04/24	2	65.65	4	65.43	65.90	-2	9,217	-0.02%
2018/04/20	1	65.10	1	64.50	64.50	0	9,316	0.00%
2018/04/19	0	0.00	5	67.20	67.10	-5	9,236	-0.05%
2018/04/18	2	67.25	3	67.10	67.00	-1	9,337	-0.01%
2018/04/17	0	0.00	6	64.60	65.80	-6	9,534	-0.06%
2018/04/16	0	0.00	1	66.70	66.70	-1	9,561	-0.01%
2018/04/13	1	71.60	3	70.40	69.50	-2	9,646	-0.02%
2018/04/12	20	72.65	21	72.06	71.20	-1	9,783	-0.01%
2018/04/11	15	72.45	5	73.30	73.20	10	9,756	0.10%
2018/04/10	0	0.00	33	69.00	67.80	-33	9,676	-0.34%
2018/04/09	150	71.31	119	71.67	70.00	31	9,651	0.32%	大買/大賣/
2018/04/03	0	0.00	1	69.70	68.50	-1	9,496	-0.01%
2018/04/02	1	67.80	6	68.27	67.70	-5	9,481	-0.05%
2018/03/30	6	67.27	1	68.50	66.10	5	9,371	0.05%
2018/03/28	9	68.40	8	67.65	66.80	1	9,330	0.01%
2018/03/27	0	0.00	6	68.23	67.60	-6	9,274	-0.06%
2018/03/26	5	68.00	5	67.80	67.30	0	9,309	0.00%
2018/03/23	3	65.30	3	65.63	66.60	0	9,455	0.00%
2018/03/22	5	66.80	6	66.95	66.00	-1	9,397	-0.01%
2018/03/21	2	67.15	4	66.70	66.70	-2	9,471	-0.02%
2018/03/20	1	67.20	6	67.27	67.20	-5	9,688	-0.05%
2018/03/19	102	67.11	106	67.99	66.90	-4	9,804	-0.04%	大買/大賣/
2018/03/16	110	68.90	221	66.73	69.10	-111	9,671	-1.15%	大買/大賣/鉅額交易
2018/03/15	110	68.00	3	67.37	67.70	107	9,560	1.12%	大買/鉅額交易
2018/03/14	32	66.31	4	66.88	66.30	28	9,556	0.29%
2018/03/13	10	66.74	1	66.30	66.30	9	9,590	0.09%
2018/03/12	3	66.73	13	66.28	66.60	-10	9,519	-0.11%
2018/03/09	11	69.94	22	69.65	69.40	-11	9,414	-0.12%
2018/03/08	127	73.92	133	75.66	72.40	-6	9,334	-0.06%	大買/大賣/
2018/03/07	52	72.04	110	71.73	72.70	-58	8,991	-0.65%	大賣/
2018/03/06	64	69.59	1	69.30	69.30	63	8,905	0.71%
2018/03/05	41	69.91	42	70.20	69.90	-1	8,961	-0.01%
2018/03/02	1	69.00	0	0.00	68.10	1	8,984	0.01%
2018/03/01	2	68.80	3.2	70.14	70.80	-1.2	9,006	-0.01%
2018/02/27	3	72.97	3	73.47	70.30	0	8,924	0.00%
2018/02/26	5	73.14	5	73.50	72.60	0	8,835	0.00%
2018/02/23	3	73.90	5	74.66	72.10	-2	8,758	-0.02%
2018/02/22	16.2	72.70	18	72.48	72.50	-1.8	8,743	-0.02%
2018/02/21	15	72.69	5	72.70	74.10	10	8,709	0.11%
2018/02/12	12	67.94	110	68.02	67.40	-98	8,591	-1.14%	大賣/
2018/02/09	128	67.10	86	68.17	66.30	42	8,509	0.49%	大買/
2018/02/08	107	67.73	7	67.60	67.00	100	8,355	1.20%	大買/
2018/02/07	5	67.96	44	67.96	66.00	-39	8,327	-0.47%
2018/02/06	9	64.52	17	64.12	64.70	-8	8,225	-0.10%
2018/02/05	2	70.10	0	0.00	69.00	2	8,162	0.02%
2018/02/02	5	73.16	7	73.61	74.40	-2	8,218	-0.02%
2018/02/01	4	72.90	2	73.45	71.70	2	8,375	0.02%
2018/01/31	3	73.63	5.1	73.33	72.70	-2.1	8,392	-0.03%
2018/01/30	9	73.30	5	73.20	74.20	4	8,342	0.05%
2018/01/29	15	75.50	15	74.61	75.00	0	8,311	0.00%
2018/01/26	6	70.67	4	70.95	70.40	2	8,146	0.02%
2018/01/25	8	72.28	11	72.02	72.80	-3	8,089	-0.04%
2018/01/24	14	71.14	11	71.78	70.30	3	8,017	0.04%
2018/01/23	9	67.82	4	66.53	67.00	5	7,896	0.06%
2018/01/22	5	66.96	3	66.80	67.30	2	7,883	0.03%
2018/01/19	0	0.00	1	65.10	65.00	-1	7,927	-0.01%
2018/01/18	4	65.15	4	64.78	64.20	0	7,966	0.00%
2018/01/17	22	64.41	25	64.50	65.20	-3	8,030	-0.04%
2018/01/16	4	63.98	2	64.55	63.00	2	8,226	0.02%
2018/01/15	8	63.61	15	63.49	63.30	-7	8,247	-0.08%
2018/01/12	4	66.00	3	66.57	65.60	1	8,190	0.01%
2018/01/11	9	65.58	6	65.88	68.00	3	8,023	0.04%
2018/01/10	1	62.00	3	63.10	61.90	-2	7,768	-0.03%
2018/01/09	2	63.10	2	63.25	61.50	0	7,634	0.00%
2018/01/08	4	61.30	8	60.79	61.00	-4	7,466	-0.05%
2018/01/05	15	58.13	22	58.05	58.20	-7	7,233	-0.10%
2018/01/04	4	58.05	1	58.80	59.20	3	7,106	0.04%
2018/01/03	2	54.20	2	54.40	55.30	0	6,888	0.00%
2018/01/02	0	0.00	2	52.80	52.80	-2	6,782	-0.03%