技嘉 (2376)-美好-富順券商分點個股進出

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
301.0
漲跌
▲5.5
漲幅
+1.86%
成交量
4,750張
產業
上市電腦週邊類股
1770人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	1	299.50	301.00	-1	20,774	0.00%
2024/04/26	0	0.00	3	296.33	295.50	-3	21,500	-0.01%
2024/04/25	3	291.50	12	291.00	290.50	-9	21,841	-0.04%
2024/04/24	44	296.47	3	292.83	299.50	41	21,890	0.19%
2024/04/23	2.1	284.70	1	282.00	281.00	1.1	21,915	0.00%
2024/04/22	0	283.50	0	0.00	282.50	0	21,890	0.00%
2024/04/19	2	287.50	2	291.00	292.50	0	21,857	0.00%
2024/04/18	6	303.00	1	306.00	302.00	5	21,884	0.02%
2024/04/17	2	302.00	1	308.00	308.00	1	22,149	0.00%
2024/04/16	1	304.00	44	299.17	302.00	-43	22,111	-0.19%
2024/04/15	11	305.95	3	303.33	302.00	8	22,218	0.04%
2024/04/12	30	323.30	7.2	321.87	318.00	22.8	22,071	0.10%
2024/04/11	7	319.21	4	322.00	320.50	3	22,015	0.01%
2024/04/10	80	335.19	1	332.00	320.00	79	21,964	0.36%
2024/04/09	17	341.56	10	337.10	335.00	7	21,664	0.03%
2024/04/08	6	330.67	21	330.52	340.00	-15	21,721	-0.07%
2024/04/03	11	316.45	28	316.96	317.50	-17	21,494	-0.08%
2024/04/02	1	313.00	16.4	315.25	317.00	-15.4	21,370	-0.07%
2024/04/01	13	318.62	3	318.33	318.50	10	21,222	0.05%
2024/03/29	49	319.44	6	318.42	316.00	43	21,146	0.20%
2024/03/28	6	309.67	1	311.50	313.00	5	20,885	0.02%
2024/03/27	3	303.50	2	306.50	310.00	1	20,888	0.00%
2024/03/26	9	306.00	15.2	304.80	304.50	-6.2	20,952	-0.03%
2024/03/25	4	307.25	1.1	305.27	306.00	2.9	20,978	0.01%
2024/03/22	23.5	299.78	6	300.42	303.00	17.5	21,011	0.08%
2024/03/21	9.1	291.72	4.3	291.69	291.00	4.8	20,568	0.02%
2024/03/20	11.8	302.34	6	298.00	295.00	5.8	20,540	0.03%
2024/03/19	2.2	308.99	1	313.00	305.00	1.2	20,591	0.01%
2024/03/18	1.5	307.37	1	308.00	310.50	0.5	20,605	0.00%
2024/03/15	9.1	314.93	7.2	316.58	313.00	1.9	20,670	0.01%
2024/03/14	7.1	319.84	2	319.75	317.50	5.1	20,584	0.02%
2024/03/13	63	339.85	10	354.55	328.00	53	20,968	0.25%
2024/03/12	209.1	359.07	40.1	361.69	355.00	169	20,947	0.81%	大買/鉅額交易
2024/03/11	64.1	360.49	22.1	361.37	360.00	42	21,071	0.20%
2024/03/08	71.1	366.35	9.1	367.98	358.00	62.1	20,879	0.30%
2024/03/07	15	363.70	21.2	360.09	359.00	-6.2	20,680	-0.03%
2024/03/06	4	362.63	7.1	363.73	362.50	-3.1	20,673	-0.01%
2024/03/05	2.1	361.13	61.2	365.42	361.50	-59.1	20,875	-0.28%
2024/03/04	66.2	357.40	117.4	375.59	354.50	-51.2	20,978	-0.24%	大賣/
2024/03/01	7.2	355.86	180	356.50	361.00	-172.8	20,553	-0.84%	大賣/鉅額交易
2024/02/29	3	344.67	26.1	338.80	345.00	-23.1	20,268	-0.11%
2024/02/27	2.2	335.23	0	0.00	334.00	2.2	20,072	0.01%
2024/02/26	3.1	336.66	31	337.56	335.00	-27.9	20,034	-0.14%
2024/02/23	59.1	343.90	13.2	353.92	342.50	45.9	20,105	0.23%
2024/02/22	113.2	350.11	67.4	366.57	347.00	45.8	20,284	0.23%	大買/
2024/02/21	67.2	350.71	4	349.25	347.50	63.2	19,874	0.32%
2024/02/20	14.2	357.71	3	362.67	357.00	11.2	19,790	0.06%
2024/02/19	108	370.82	7	371.07	366.50	101	19,592	0.52%	大買/鉅額交易
2024/02/16	15	380.63	28.4	379.44	381.00	-13.4	19,637	-0.07%
2024/02/15	14.4	362.23	119.1	369.88	370.50	-104.8	19,260	-0.54%	大賣/鉅額交易
2024/02/05	26	338.88	1	338.50	337.00	25	18,948	0.13%
2024/02/02	9	331.00	8.2	331.78	333.00	0.8	18,947	0.00%
2024/02/01	14	307.00	6	306.92	313.50	8	18,987	0.04%
2024/01/31	5	304.70	4	311.38	309.00	1	19,098	0.01%
2024/01/30	20	303.88	8	304.63	305.00	12	19,085	0.06%
2024/01/29	24	291.44	7	292.29	295.00	17	19,111	0.09%
2024/01/26	11.1	285.45	7	285.79	284.00	4.1	19,311	0.02%
2024/01/25	12	293.96	5	295.10	292.00	7	19,532	0.04%
2024/01/24	11	293.59	34.3	292.20	293.50	-23.3	19,400	-0.12%
2024/01/23	12.3	293.25	11	291.50	291.00	1.3	19,559	0.01%
2024/01/22	4	288.38	8	292.06	297.50	-4	19,345	-0.02%
2024/01/19	0	265.50	3	265.17	270.50	-3	18,793	-0.02%
2024/01/18	5	250.50	6	252.25	256.00	-1	18,715	-0.01%
2024/01/17	3	258.50	3	259.83	257.00	0	18,829	0.00%
2024/01/16	4	261.00	3	261.50	261.50	1	18,890	0.01%
2024/01/15	0	0.00	4	261.25	260.50	-4	19,056	-0.02%
2024/01/12	3	263.33	1	263.00	262.00	2	19,319	0.01%
2024/01/11	1	263.50	20	253.93	263.00	-19	19,423	-0.10%
2024/01/10	17	248.26	0	0.00	247.50	17	19,718	0.09%
2024/01/09	1	252.00	27	252.69	252.00	-26	19,960	-0.13%
2024/01/08	3	242.00	6	243.08	241.50	-3	19,988	-0.02%
2024/01/05	12	243.58	0	0.00	243.00	12	20,430	0.06%
2024/01/04	2	248.75	1	247.50	247.00	1	20,781	0.00%
2024/01/03	15.1	248.67	1	247.50	247.50	14.1	21,367	0.07%
2024/01/02	13	251.58	11	251.09	255.00	2	21,383	0.01%
2023/12/29	1	267.00	2	267.75	266.00	-1	21,203	0.00%
2023/12/28	5	265.70	4	266.13	265.50	1	21,225	0.00%
2023/12/27	1	263.00	0	0.00	264.00	1	21,380	0.00%
2023/12/26	1	261.50	5.1	263.10	264.00	-4.1	21,804	-0.02%
2023/12/25	0.1	261.50	45	263.51	263.50	-45	22,253	-0.20%
2023/12/22	8	261.44	3	259.00	259.00	5	22,547	0.02%
2023/12/21	2	262.00	0.4	260.29	262.00	1.7	22,777	0.01%
2023/12/20	3.4	262.22	6	262.42	261.50	-2.7	23,024	-0.01%
2023/12/19	14	255.25	13	257.46	260.00	1	23,341	0.00%
2023/12/18	0	0.00	1.1	257.96	255.50	-1.1	23,623	0.00%
2023/12/15	0.1	255.44	0	0.00	254.00	0.1	24,052	0.00%
2023/12/14	3	257.50	3.4	258.31	257.50	-0.4	24,102	0.00%
2023/12/13	1.3	254.62	2.1	251.34	250.00	-0.8	24,239	0.00%
2023/12/12	1.1	256.14	2.1	256.49	250.50	-1	24,357	0.00%
2023/12/11	8.1	255.35	2.1	256.55	251.50	6	24,544	0.02%
2023/12/08	18.1	266.12	18.1	266.82	258.50	0	24,567	0.00%
2023/12/07	9	252.44	13	254.15	259.50	-4	24,442	-0.02%
2023/12/06	6	240.50	18.3	239.37	243.50	-12.3	24,601	-0.05%
2023/12/05	7	229.93	0	0.00	228.50	7	24,768	0.03%
2023/12/04	6.3	239.27	1.1	238.27	236.00	5.2	25,017	0.02%
2023/12/01	3	245.67	0	248.00	246.00	3	25,087	0.01%
2023/11/30	3	245.67	13	247.42	250.00	-10	25,309	-0.04%
2023/11/29	13	242.12	10	241.90	243.50	3	25,290	0.01%
2023/11/28	1	234.50	1	235.50	235.00	0	25,443	0.00%
2023/11/27	26	233.46	26	229.04	230.00	0	26,463	0.00%
2023/11/24	10	232.00	10	234.00	232.00	0	26,978	0.00%
2023/11/22	12	235.46	3	233.50	233.50	9	27,809	0.03%
2023/11/21	1	246.50	8	245.19	244.00	-7	27,996	-0.03%
2023/11/20	1	232.00	1	232.50	233.00	0	28,514	0.00%
2023/11/17	1	233.00	2	231.25	230.50	-1	28,784	0.00%
2023/11/16	3	232.00	6.1	233.34	233.00	-3.1	29,414	-0.01%
2023/11/15	20.1	231.57	17.2	235.08	228.50	2.9	29,340	0.01%
2023/11/14	0	0.00	7	229.43	229.50	-7	29,350	-0.02%
2023/11/13	19.1	228.32	18	227.92	225.50	1.1	29,605	0.00%
2023/11/10	7.1	225.92	3.2	227.46	230.50	3.9	29,695	0.01%
2023/11/09	16.2	228.30	13	229.08	231.00	3.2	29,822	0.01%
2023/11/08	5	223.30	9	227.00	224.50	-4	29,683	-0.01%
2023/11/07	3.1	216.95	10	220.15	220.50	-6.9	29,783	-0.02%
2023/11/06	25.1	216.38	24	217.79	220.00	1.1	30,121	0.00%
2023/11/03	5	228.20	3	225.50	220.50	2	30,274	0.01%
2023/11/02	69	228.09	66	227.35	226.50	3	30,540	0.01%
2023/11/01	14	217.86	14	218.43	221.00	0	30,490	0.00%
2023/10/31	45	225.73	23	221.41	217.50	22	30,708	0.07%
2023/10/30	23	233.78	1.1	232.45	232.50	21.9	30,679	0.07%
2023/10/27	3.1	237.44	9.3	235.26	235.50	-6.2	30,856	-0.02%
2023/10/26	19	231.69	15	233.80	232.00	4	31,051	0.01%
2023/10/25	6.3	247.11	7	247.50	245.50	-0.7	31,115	0.00%
2023/10/24	24	241.67	20.1	243.95	247.00	3.9	31,257	0.01%
2023/10/23	14	240.64	33	245.64	239.00	-19	31,608	-0.06%
2023/10/20	41	236.40	21	239.12	241.50	20	32,203	0.06%
2023/10/19	10.1	245.03	7	243.43	243.00	3.1	32,573	0.01%
2023/10/18	30	249.80	30	245.90	246.00	0	33,002	0.00%
2023/10/17	15	265.40	15	265.87	261.50	0	32,569	0.00%
2023/10/16	6	266.00	3	268.00	265.50	3	32,685	0.01%
2023/10/13	16	272.91	7	271.79	271.00	9	33,080	0.03%
2023/10/12	8	284.56	13	283.50	284.50	-5	32,909	-0.02%
2023/10/11	25.1	284.84	20	283.03	274.00	5.1	33,130	0.02%
2023/10/06	7	289.93	1	289.50	289.50	6	33,267	0.02%
2023/10/05	1	290.50	0	0.00	288.00	1	33,634	0.00%
2023/10/04	1	284.00	2	285.00	287.50	-1	33,823	0.00%
2023/10/03	52	290.08	54	290.19	290.00	-2	34,036	-0.01%
2023/10/02	16	291.50	64	290.47	290.00	-48	34,069	-0.14%
2023/09/28	25	286.00	24	283.60	281.50	1	33,874	0.00%
2023/09/27	4	280.63	4	282.50	284.50	0	33,745	0.00%
2023/09/26	4	280.63	7	279.71	275.50	-3	33,843	-0.01%
2023/09/25	8	275.06	11	275.23	274.50	-3	33,822	-0.01%
2023/09/22	8	267.81	12	269.42	279.00	-4	33,668	-0.01%
2023/09/21	11	263.86	9	267.11	268.50	2	33,359	0.01%
2023/09/20	6	262.25	8	260.44	263.50	-2	33,008	-0.01%
2023/09/19	16.1	255.81	15	258.90	253.50	1.1	32,760	0.00%
2023/09/18	2	254.75	2	257.50	260.00	0	32,765	0.00%
2023/09/15	3	274.00	2	272.75	271.50	1	32,493	0.00%
2023/09/14	2	279.75	7	278.71	278.00	-5	32,446	-0.02%
2023/09/13	8	268.63	0	0.00	267.50	8	32,186	0.02%
2023/09/12	20	275.43	23	274.91	270.50	-3	32,289	-0.01%
2023/09/11	124.1	283.75	59	279.83	279.50	65.1	32,135	0.20%	大買/
2023/09/08	22	315.86	173	312.63	307.50	-151	31,678	-0.48%	大賣/鉅額交易
2023/09/07	10.1	303.99	59	312.69	314.50	-48.9	31,645	-0.15%
2023/09/06	68	310.65	4.1	308.78	306.50	63.9	31,971	0.20%
2023/09/05	62	308.94	21	311.29	311.00	41	32,151	0.13%
2023/09/04	130.2	320.41	8	317.00	316.00	122.2	31,990	0.38%	大買/鉅額交易
2023/09/01	12.1	337.65	12	333.13	323.00	0.1	32,027	0.00%
2023/08/31	111	345.24	12	344.88	341.00	99	31,778	0.31%	大買/
2023/08/30	14.1	362.45	10	364.35	354.00	4.1	31,011	0.01%
2023/08/29	14	351.93	12.8	353.96	354.00	1.2	31,023	0.00%
2023/08/28	16.1	344.36	21	341.40	345.00	-5	30,750	-0.02%
2023/08/25	7.1	341.75	4	345.38	342.50	3.1	30,385	0.01%
2023/08/24	16	352.09	14	357.32	354.00	2	30,075	0.01%
2023/08/23	12	333.63	11	331.18	334.50	1	29,494	0.00%
2023/08/22	5	330.50	251	336.88	335.50	-246	30,070	-0.82%	大賣/鉅額交易
2023/08/21	1	308.00	1	318.50	310.50	0	29,770	0.00%
2023/08/18	108	328.75	8	323.63	312.00	100	29,911	0.33%	大買/
2023/08/17	195	330.45	57	335.68	331.00	138	29,649	0.47%	大買/鉅額交易
2023/08/16	52	315.92	51	318.51	334.50	1	29,316	0.00%
2023/08/15	13	313.50	20	315.78	316.00	-7	29,189	-0.02%
2023/08/14	80	288.83	76	293.14	296.00	4	29,144	0.01%
2023/08/11	8.1	302.55	12	302.13	300.50	-4	29,103	-0.01%
2023/08/10	13	298.35	12	298.67	296.00	1	28,971	0.00%
2023/08/09	11	339.82	20	340.73	328.50	-9	28,392	-0.03%
2023/08/08	27	336.61	16.1	336.65	333.50	10.9	27,833	0.04%
2023/08/07	7.2	322.28	7	331.21	336.50	0.2	27,317	0.00%
2023/08/04	6	299.25	3	309.50	306.00	3	27,098	0.01%
2023/08/02	7	306.07	6	295.25	297.00	1	26,783	0.00%
2023/08/01	4	319.50	6	320.33	319.00	-2	26,423	-0.01%
2023/07/31	28	339.63	20	318.10	314.00	8	26,171	0.03%
2023/07/28	11	335.73	9	342.67	347.50	2	25,871	0.01%
2023/07/27	9	333.44	14	335.79	332.00	-5	25,518	-0.02%
2023/07/26	10	339.25	7	338.71	333.00	3	25,212	0.01%
2023/07/25	11.1	365.50	8	366.69	352.50	3.1	24,586	0.01%
2023/07/24	8	336.25	5	333.10	354.50	3	23,766	0.01%
2023/07/21	8	316.63	10	319.65	322.50	-2	23,010	-0.01%
2023/07/20	58	303.91	58	305.20	305.00	0	22,300	0.00%
2023/07/19	24	309.15	29	302.95	298.50	-5	22,068	-0.02%
2023/07/18	11	303.36	7	307.43	312.50	4	21,625	0.02%
2023/07/17	0	0.00	1	291.00	293.50	-1	20,944	0.00%
2023/07/14	10.2	291.09	11	295.41	296.00	-0.8	20,668	0.00%
2023/07/13	9	309.83	7	308.36	295.50	2	20,034	0.01%
2023/07/12	10	294.70	4	292.25	304.00	6	19,203	0.03%
2023/07/11	2	276.75	2	277.00	276.50	0	18,647	0.00%
2023/07/10	6	274.58	7.1	270.30	273.50	-1.1	18,304	-0.01%
2023/07/07	6	258.58	4	261.50	261.00	2	17,909	0.01%
2023/07/06	4	265.50	2	266.75	264.00	2	17,667	0.01%
2023/07/05	7	263.29	8	265.19	265.00	-1	17,349	-0.01%
2023/07/04	6	252.33	8	257.88	272.50	-2	16,996	-0.01%
2023/07/03	11	252.09	8	249.06	248.00	3	16,641	0.02%
2023/06/30	1	239.00	2	240.00	243.50	-1	16,329	-0.01%
2023/06/29	0	0.00	2	233.00	233.00	-2	16,120	-0.01%
2023/06/28	3.1	228.26	0	0.00	227.00	3.1	15,875	0.02%
2023/06/27	3	235.68	11.4	238.82	233.00	-8.4	15,635	-0.05%
2023/06/26	1	249.00	10	244.90	243.50	-9	15,298	-0.06%
2023/06/21	0.4	256.85	3.1	257.03	260.00	-2.7	15,061	-0.02%
2023/06/20	3	256.00	2	255.25	256.00	1	14,909	0.01%
2023/06/19	2	250.25	5.2	252.42	252.50	-3.2	14,742	-0.02%
2023/06/16	6.1	252.85	8	252.69	254.50	-1.9	14,558	-0.01%
2023/06/15	8.1	246.05	9	246.78	246.00	-0.9	14,123	-0.01%
2023/06/14	10	242.20	7	242.57	242.50	3	13,790	0.02%
2023/06/13	7	244.00	3	241.83	245.00	4	13,545	0.03%
2023/06/12	33	249.23	26	247.42	243.00	7	13,144	0.05%
2023/06/09	13	234.15	19	235.58	240.50	-6	12,421	-0.05%
2023/06/08	2	219.00	0.5	219.00	219.00	1.5	11,937	0.01%
2023/06/07	12	220.13	10.3	221.78	224.50	1.7	11,744	0.01%
2023/06/06	5	212.00	5	209.00	209.00	0	11,416	0.00%
2023/06/05	0	0.00	15.5	206.68	211.50	-15.5	11,220	-0.14%
2023/06/02	12	205.13	23.3	205.73	203.00	-11.3	10,857	-0.10%
2023/06/01	10	190.00	6.1	188.18	190.50	3.9	10,204	0.04%
2023/05/31	2	186.00	9	186.83	186.50	-7	9,895	-0.07%
2023/05/30	1	181.50	0.1	184.00	184.50	0.9	9,695	0.01%
2023/05/29	4.3	185.10	4.1	185.80	186.00	0.3	9,462	0.00%
2023/05/26	13.2	185.92	19	189.50	185.00	-5.9	9,012	-0.06%
2023/05/25	1	179.50	12	180.88	180.00	-11	8,182	-0.13%
2023/05/24	13	163.65	2	164.50	165.00	11	7,686	0.14%
2023/05/23	0	0.00	2	161.25	160.00	-2	7,391	-0.03%
2023/05/22	1	160.50	1	160.50	161.50	0	7,261	0.00%
2023/05/19	2	161.50	8.3	161.00	164.00	-6.3	7,143	-0.09%
2023/05/18	0	0.00	17	156.88	159.50	-17	6,904	-0.25%
2023/05/17	0	0.00	8	149.56	149.50	-8	6,508	-0.12%
2023/05/16	1	145.00	10	143.65	144.50	-9	6,089	-0.15%
2023/05/15	1	136.00	0	0.00	135.50	1	5,715	0.02%
2023/05/12	1	138.50	0	0.00	139.00	1	5,663	0.02%
2023/05/11	2	140.50	2.4	141.78	141.00	-0.4	5,621	-0.01%
2023/05/10	1	136.00	5	139.80	139.50	-4	5,636	-0.07%
2023/05/09	1	139.00	3.1	138.66	139.00	-2.1	5,615	-0.04%
2023/05/04	1	133.00	1	135.50	136.00	0	5,687	0.00%
2023/05/02	1	135.00	3	135.00	135.00	-2	5,777	-0.03%
2023/04/28	0	0.00	1	131.00	131.00	-1	5,875	-0.02%
2023/04/25	1	133.00	2	131.00	129.00	-1	5,983	-0.02%
2023/04/24	0	0.00	3	133.83	135.00	-3	5,966	-0.05%
2023/04/21	1	135.00	3	132.50	132.00	-2	6,020	-0.03%
2023/04/19	0	0.00	2	135.25	134.50	-2	6,132	-0.03%
2023/04/17	0	0.00	0	134.50	135.00	0	6,169	0.00%
2023/04/14	0	0.00	3	133.50	134.50	-3	6,224	-0.05%
2023/04/13	0	0.00	13	132.00	132.00	-13	6,302	-0.21%
2023/04/12	0.1	136.50	0	0.00	136.50	0.1	6,266	0.00%
2023/04/11	0	0.00	1	136.00	135.50	-1	6,291	-0.02%
2023/04/07	1	134.00	0	0.00	134.00	1	6,227	0.02%
2023/04/06	1	138.00	17	136.03	138.00	-16	6,239	-0.26%
2023/03/30	11	132.91	4	133.50	133.00	7	6,240	0.11%
2023/03/29	0	0.00	7	129.50	130.00	-7	6,253	-0.11%
2023/03/28	2	127.00	1	128.00	128.00	1	6,421	0.02%
2023/03/27	12	128.33	0	0.00	128.00	12	6,570	0.18%
2023/03/24	2	127.50	5	128.60	129.00	-3	6,994	-0.04%
2023/03/23	2	125.25	3	125.17	126.00	-1	7,530	-0.01%
2023/03/22	2	123.50	11	122.45	123.50	-9	7,667	-0.12%
2023/03/21	0	0.00	2	119.75	120.00	-2	7,596	-0.03%
2023/03/20	0	0.00	3	119.67	120.00	-3	7,621	-0.04%
2023/03/17	9	117.67	7	118.29	118.50	2	7,610	0.03%
2023/03/16	0	0.00	4	120.38	119.50	-4	7,638	-0.05%
2023/03/15	7	120.07	0	119.50	119.00	7	7,704	0.09%
2023/03/14	1	117.00	3	116.50	117.50	-2	7,723	-0.03%
2023/03/13	3	117.50	0	0.00	118.50	3	7,758	0.04%
2023/03/09	4	120.00	0	0.00	119.00	4	7,803	0.05%
2023/03/07	0	0.00	13	118.69	119.50	-13	7,775	-0.17%
2023/03/06	9	118.89	0	0.00	118.50	9	7,823	0.12%
2023/03/03	0	0.00	30.1	119.00	119.00	-30.1	8,044	-0.37%
2023/02/24	6	120.67	4	120.38	119.00	2	8,196	0.02%
2023/02/23	41	120.91	4	120.75	120.50	37	8,349	0.44%
2023/02/21	0	0.00	2	116.00	116.50	-2	8,830	-0.02%
2023/02/20	4.1	116.63	0	0.00	116.50	4.1	9,029	0.05%
2023/02/17	7	117.50	3	117.50	117.50	4	9,090	0.04%
2023/02/16	0	0.00	2	120.50	121.00	-2	9,203	-0.02%
2023/02/15	3	120.17	0	0.00	119.00	3	9,259	0.03%
2023/02/14	0	0.00	30	118.50	119.00	-30	9,307	-0.32%
2023/02/13	0	0.00	1	117.50	117.50	-1	9,392	-0.01%
2023/02/10	0	0.00	9	117.33	117.00	-9	9,518	-0.09%
2023/02/09	6	117.75	0	0.00	117.00	6	9,760	0.06%
2023/02/08	0	0.00	3	121.33	120.00	-3	9,879	-0.03%
2023/02/07	0	0.00	3	118.33	119.50	-3	9,880	-0.03%
2023/02/06	0	0.00	2	116.00	116.00	-2	9,766	-0.02%
2023/02/03	4	115.13	0	0.00	114.50	4	9,695	0.04%
2023/02/02	33	117.50	1	118.00	118.00	32	9,613	0.33%
2023/02/01	1	116.00	0	0.00	117.00	1	9,610	0.01%
2023/01/31	2	115.00	0	0.00	115.50	2	9,642	0.02%
2023/01/30	0	0.00	14	117.32	119.50	-14	9,570	-0.15%
2023/01/17	9	113.61	11	114.41	114.00	-2	9,451	-0.02%
2023/01/16	1	114.50	0	0.00	113.50	1	9,558	0.01%
2023/01/13	1	114.00	0	0.00	114.00	1	9,583	0.01%
2023/01/12	0	0.00	2	113.50	114.00	-2	9,710	-0.02%
2023/01/10	0	0.00	7	113.43	114.50	-7	10,444	-0.07%
2023/01/09	5	112.80	2	113.25	113.50	3	10,464	0.03%
2023/01/06	4	110.88	3	112.00	112.00	1	10,450	0.01%
2023/01/05	6	111.92	8	110.50	110.50	-2	10,448	-0.02%
2023/01/04	2	110.00	14	111.43	112.00	-12	10,370	-0.12%
2023/01/03	2	108.00	17	110.00	111.00	-15	10,354	-0.14%
2022/12/30	5	107.40	0	0.00	106.50	5	10,334	0.05%
2022/12/29	0	0.00	12	107.46	107.50	-12	10,358	-0.12%
2022/12/26	8	107.31	7.1	105.65	105.00	0.9	10,496	0.01%
2022/12/23	0.1	104.00	0	0.00	106.50	0.1	10,489	0.00%
2022/12/22	0	0.00	3	105.67	105.00	-3	10,577	-0.03%
2022/12/20	14	104.07	3	101.50	100.00	11	10,440	0.11%
2022/12/19	6	103.83	1	105.00	103.00	5	10,318	0.05%
2022/12/16	7	107.50	0	0.00	107.00	7	10,187	0.07%
2022/12/15	7	115.00	24	115.31	114.00	-17	9,893	-0.17%
2022/12/14	14	104.75	39	105.50	107.00	-25	9,425	-0.27%
2022/12/13	1	103.00	3	101.00	102.50	-2	9,380	-0.02%
2022/12/08	3	101.00	0	0.00	102.50	3	9,983	0.03%
2022/12/07	22	101.34	0	0.00	101.00	22	10,046	0.22%
2022/12/06	5	104.00	0	0.00	103.50	5	10,246	0.05%
2022/12/05	3	108.00	2	110.00	108.00	1	10,310	0.01%
2022/12/01	71	110.05	94	111.53	112.50	-23	10,376	-0.22%
2022/11/30	4	108.00	6	110.42	108.00	-2	10,259	-0.02%
2022/11/29	30	107.50	6	108.42	108.00	24	10,182	0.24%
2022/11/28	2	107.75	17	109.00	108.50	-15	10,151	-0.15%
2022/11/25	31	109.19	10	110.50	107.50	21	10,102	0.21%
2022/11/24	3	105.83	2	106.25	107.00	1	9,830	0.01%
2022/11/23	11	106.73	5	107.00	105.50	6	9,809	0.06%
2022/11/22	0	0.00	6	106.92	107.00	-6	9,772	-0.06%
2022/11/21	5	108.40	11	109.82	108.00	-6	9,725	-0.06%
2022/11/18	7	109.07	8	111.88	113.00	-1	9,512	-0.01%
2022/11/17	0	0.00	2	106.25	107.00	-2	9,089	-0.02%
2022/11/16	0	0.00	55	104.42	104.00	-55	8,886	-0.62%
2022/11/15	3	98.93	0	0.00	99.00	3	8,682	0.03%
2022/11/14	2	98.50	22	99.95	100.50	-20	8,649	-0.23%
2022/11/11	15	101.33	1	104.50	101.00	14	8,571	0.16%
2022/11/09	0	0.00	2	102.00	102.50	-2	8,495	-0.02%
2022/11/08	2	101.00	0	0.00	101.00	2	8,550	0.02%
2022/11/07	7	100.64	8	101.50	102.00	-1	8,528	-0.01%
2022/11/04	1	96.70	6	96.72	96.80	-5	8,287	-0.06%
2022/11/03	0	0.00	3	93.70	95.10	-3	8,107	-0.04%
2022/11/02	0	0.00	1	92.40	92.50	-1	7,989	-0.01%
2022/11/01	2	91.50	0	0.00	91.50	2	7,996	0.03%
2022/10/31	0	0.00	1	92.90	92.50	-1	8,003	-0.01%
2022/10/28	0	0.00	1	91.80	92.50	-1	8,131	-0.01%
2022/10/27	1	91.90	33	92.08	93.00	-32	8,161	-0.39%
2022/10/26	0	0.00	3	92.40	91.30	-3	8,133	-0.04%
2022/10/25	1	90.50	1	90.00	90.20	0	8,121	0.00%
2022/10/24	4	90.85	3	91.33	90.00	1	8,135	0.01%
2022/10/20	6	89.87	6	89.80	90.00	0	8,092	0.00%
2022/10/19	6	90.23	5	90.96	91.60	1	8,056	0.01%
2022/10/18	3.3	89.47	8	89.90	89.30	-4.7	7,844	-0.06%
2022/10/17	5	79.88	7	78.90	83.10	-2	7,549	-0.03%
2022/10/14	2	82.55	0	0.00	82.10	2	7,581	0.03%
2022/10/13	0	0.00	5	82.70	82.90	-5	7,723	-0.06%
2022/10/12	1	83.10	0	0.00	82.70	1	7,919	0.01%
2022/10/07	3	85.73	0	0.00	84.80	3	7,914	0.04%
2022/10/05	1	91.20	0	0.00	90.60	1	7,777	0.01%
2022/09/28	2	89.45	2	89.95	88.40	0	7,664	0.00%
2022/09/27	21	88.79	20	89.00	89.00	1	7,667	0.01%
2022/09/22	2	90.70	4	92.65	93.00	-2	7,956	-0.03%
2022/09/21	3	91.13	4	90.33	90.00	-1	7,830	-0.01%
2022/09/20	2	93.85	1	94.60	93.20	1	7,646	0.01%
2022/09/19	2	95.70	3	95.47	95.30	-1	7,475	-0.01%
2022/09/16	2	95.20	2	93.80	93.70	0	7,292	0.00%
2022/09/15	3	94.77	14	95.44	95.50	-11	7,172	-0.15%
2022/09/14	6	91.15	6	91.80	91.00	0	6,920	0.00%
2022/09/13	11	93.88	10.1	94.72	92.90	0.9	6,768	0.01%
2022/09/12	8	90.51	10	90.76	91.10	-2	6,573	-0.03%
2022/09/08	6	83.82	10	85.08	86.20	-4	6,484	-0.06%
2022/09/06	2	82.10	0	0.00	81.20	2	6,615	0.03%
2022/09/05	1	83.50	0	0.00	83.50	1	6,663	0.02%
2022/09/02	0	0.00	1	85.00	85.10	-1	6,708	-0.01%
2022/09/01	3	84.57	0	0.00	83.90	3	6,762	0.04%
2022/08/31	0	0.00	3	85.90	85.90	-3	6,740	-0.04%
2022/08/30	4	84.70	0	0.00	84.50	4	6,789	0.06%
2022/08/29	1	84.80	1	84.50	84.80	0	6,829	0.00%
2022/08/26	0	0.00	6	86.67	87.00	-6	6,799	-0.09%
2022/08/25	1	85.50	3	85.07	85.70	-2	6,768	-0.03%
2022/08/23	3	83.43	0	0.00	83.50	3	6,791	0.04%
2022/08/22	4	85.40	2	85.80	85.00	2	6,893	0.03%
2022/08/19	0	0.00	4	87.53	87.10	-4	6,903	-0.06%
2022/08/18	1	86.50	20	86.67	86.90	-19	6,890	-0.28%
2022/08/17	9	84.43	19	85.03	85.30	-10	6,838	-0.15%
2022/08/16	3.3	83.70	0	0.00	83.60	3.3	6,825	0.05%
2022/08/15	6	85.10	4	85.25	85.20	2	6,797	0.03%
2022/08/12	1	82.30	4	82.08	82.80	-3	6,669	-0.04%
2022/08/11	3	80.53	0	0.00	80.30	3	6,549	0.05%
2022/08/08	0	0.00	1	79.50	79.70	-1	6,590	-0.02%
2022/08/05	5	80.60	2	80.40	80.60	3	6,588	0.05%
2022/08/04	15	80.81	3	80.83	79.60	12	6,598	0.18%
2022/08/03	0	0.00	1	92.30	92.30	-1	6,507	-0.02%
2022/08/02	1	92.00	1	92.20	92.20	0	6,427	0.00%
2022/08/01	0	0.00	5	92.54	93.30	-5	6,343	-0.08%
2022/07/29	7	91.16	3	91.63	91.40	4	6,304	0.06%
2022/07/28	3	91.03	3	92.73	90.70	0	6,307	0.00%
2022/07/27	2	89.75	1	90.30	91.00	1	6,285	0.02%
2022/07/26	6	91.28	1	90.00	89.80	5	6,222	0.08%
2022/07/25	9.3	93.73	2	94.90	94.00	7.3	6,130	0.12%
2022/07/22	4	95.38	2	94.80	95.30	2	6,050	0.03%
2022/07/21	12	96.13	8	97.18	97.90	4	5,927	0.07%
2022/07/20	10	96.80	3	96.43	96.80	7	5,880	0.12%
2022/07/19	6	94.27	6	94.25	93.80	0	5,812	0.00%
2022/07/18	12	89.92	10	91.07	91.80	2	5,674	0.04%
2022/07/15	2	87.55	0	0.00	87.40	2	5,653	0.04%
2022/07/13	10	85.70	0	0.00	86.00	10	5,840	0.17%
2022/07/08	7	89.17	3	88.50	89.30	4	5,914	0.07%
2022/07/06	5	86.88	2	87.00	86.00	3	6,044	0.05%
2022/07/05	4	84.90	17	85.09	86.20	-13	6,044	-0.22%
2022/07/04	2	83.35	2	82.15	83.40	0	6,076	0.00%
2022/07/01	27	82.43	43	81.50	81.50	-16	6,107	-0.26%
2022/06/30	2	88.20	7	88.79	88.70	-5	5,859	-0.09%
2022/06/29	3	91.17	1	91.80	92.00	2	5,812	0.03%
2022/06/28	1	93.30	0	0.00	93.00	1	5,798	0.02%
2022/06/27	1	95.40	0	0.00	95.30	1	5,842	0.02%
2022/06/24	0	0.00	1	93.50	94.10	-1	5,882	-0.02%
2022/06/23	1	92.30	2	91.85	92.30	-1	5,883	-0.02%
2022/06/22	0	0.00	6	93.42	92.10	-6	5,892	-0.10%
2022/06/20	11	95.97	14	94.36	93.90	-3	5,958	-0.05%
2022/06/17	0	0.00	0.4	97.80	98.00	-0.4	6,056	-0.01%
2022/06/16	6	99.62	5	98.80	98.80	1	6,177	0.02%
2022/06/15	19	100.53	6	100.00	100.00	13	6,163	0.21%
2022/06/14	1	105.00	0	0.00	104.00	1	6,154	0.02%
2022/06/13	2	105.75	0	0.00	106.00	2	6,167	0.03%
2022/06/10	2	109.50	0	0.00	109.50	2	6,272	0.03%
2022/06/09	6	113.75	2	114.00	114.00	4	6,453	0.06%
2022/06/08	1	115.00	2	115.50	114.50	-1	6,731	-0.01%
2022/06/07	0.3	114.00	0	0.00	114.00	0.3	6,811	0.00%
2022/06/06	1	111.00	0	0.00	110.50	1	6,889	0.01%
2022/06/02	3	111.33	0	0.00	110.50	3	7,007	0.04%
2022/06/01	7	113.50	1	112.50	112.50	6	7,227	0.08%
2022/05/31	8	112.94	0	0.00	113.00	8	7,306	0.11%
2022/05/30	1	112.00	5	112.50	112.50	-4	7,376	-0.05%
2022/05/27	1	108.00	8	107.63	108.00	-7	7,348	-0.10%
2022/05/26	7	105.64	6	105.00	105.00	1	7,523	0.01%
2022/05/25	4	105.38	4	106.63	105.50	0	7,686	0.00%
2022/05/24	20	105.28	17	104.50	104.50	3	7,831	0.04%
2022/05/23	14	106.68	10	105.50	105.50	4	7,936	0.05%
2022/05/20	5	108.10	5	108.00	107.00	0	8,155	0.00%
2022/05/19	0	0.00	3	108.00	109.00	-3	8,269	-0.04%
2022/05/18	2	110.00	6	110.25	110.50	-4	8,338	-0.05%
2022/05/17	3	108.33	0	0.00	108.50	3	8,414	0.04%
2022/05/16	14	109.11	2	108.25	107.50	12	8,507	0.14%
2022/05/13	1	108.50	0	0.00	108.00	1	8,587	0.01%
2022/05/12	0	0.00	3	105.50	105.50	-3	8,662	-0.03%
2022/05/11	8	106.75	3	108.67	106.00	5	8,893	0.06%
2022/05/10	12	109.08	1	108.00	110.00	11	8,902	0.12%
2022/05/06	1	111.00	0	0.00	111.50	1	9,231	0.01%
2022/05/05	3	115.50	2	115.00	114.50	1	9,365	0.01%
2022/05/04	1	114.50	3	114.00	115.00	-2	9,416	-0.02%
2022/05/03	0	0.00	2	110.00	111.00	-2	9,440	-0.02%
2022/04/29	3	110.00	3	110.50	108.50	0	9,485	0.00%
2022/04/28	0	0.00	36	107.79	108.00	-36	9,529	-0.38%
2022/04/27	10	107.50	3	106.50	107.50	7	9,616	0.07%
2022/04/25	11	108.95	1	108.00	107.00	10	9,596	0.10%
2022/04/22	4	112.13	1	115.00	111.50	3	9,530	0.03%
2022/04/21	3	113.50	0	0.00	113.50	3	9,544	0.03%
2022/04/20	1	113.50	3	115.67	116.00	-2	9,565	-0.02%
2022/04/19	3	113.50	0	0.00	113.50	3	9,539	0.03%
2022/04/14	2	116.00	3	116.33	114.50	-1	10,028	-0.01%
2022/04/13	16	115.59	6	115.83	116.00	10	10,073	0.10%
2022/04/12	14	116.39	5	117.00	117.00	9	10,092	0.09%
2022/04/11	3	120.17	3	122.50	119.50	0	10,188	0.00%
2022/04/08	11	121.18	1	122.00	122.50	10	10,174	0.10%
2022/04/07	5	125.50	0	0.00	122.50	5	10,113	0.05%
2022/04/06	5	127.50	0	0.00	127.50	5	10,048	0.05%
2022/04/01	0	0.00	3	129.67	130.50	-3	10,021	-0.03%
2022/03/31	9	129.72	1	130.00	130.00	8	10,067	0.08%
2022/03/30	12	129.58	2	132.00	130.00	10	10,111	0.10%
2022/03/28	0	129.50	8	130.00	131.50	-8	10,345	-0.08%
2022/03/25	2	129.75	3	130.83	130.50	-1	10,598	-0.01%
2022/03/24	1	129.50	0	0.00	129.50	1	10,745	0.01%
2022/03/23	3	130.00	10	130.00	129.00	-7	10,883	-0.06%
2022/03/22	9	127.39	2	127.25	128.50	7	11,334	0.06%
2022/03/21	33	131.71	2	131.00	131.00	31	11,369	0.27%
2022/03/18	6	131.00	0	0.00	130.50	6	11,535	0.05%
2022/03/17	3.3	130.70	2	133.00	130.50	1.3	12,011	0.01%
2022/03/16	0	0.00	2	127.25	127.00	-2	12,303	-0.02%
2022/03/15	5	127.70	2	128.50	126.00	3	12,771	0.02%
2022/03/14	8	129.94	0	0.00	130.50	8	13,145	0.06%
2022/03/11	11	133.27	1	132.50	133.00	10	13,092	0.08%
2022/03/10	2	139.25	1	140.50	138.50	1	13,162	0.01%
2022/03/09	2	135.50	10	135.00	136.00	-8	13,254	-0.06%
2022/03/08	1.5	137.28	0	0.00	135.50	1.5	13,304	0.01%
2022/03/07	10	141.15	0	0.00	139.50	10	13,326	0.08%
2022/03/04	2	148.00	2	149.00	148.00	0	13,289	0.00%
2022/03/03	2	148.50	3	148.67	148.50	-1	13,403	-0.01%
2022/03/02	2	146.00	7	145.57	146.00	-5	13,442	-0.04%
2022/03/01	2	143.00	4	145.50	145.50	-2	13,445	-0.01%
2022/02/25	16.1	140.97	11	140.14	140.00	5.1	13,345	0.04%
2022/02/24	3	142.67	0	0.00	141.00	3	13,363	0.02%
2022/02/23	4.4	144.70	16	144.56	148.00	-11.6	13,405	-0.09%
2022/02/22	21.1	141.24	2	140.00	140.00	19.1	13,560	0.14%
2022/02/21	5	148.30	1.2	148.07	147.50	3.9	13,689	0.03%
2022/02/18	2	151.00	2	152.50	152.50	0	13,886	0.00%
2022/02/17	0	0.00	4	153.13	152.50	-4	14,252	-0.03%
2022/02/16	8	151.38	1	150.50	151.50	7	14,789	0.05%
2022/02/15	1.2	151.00	4	149.75	149.50	-2.9	15,392	-0.02%
2022/02/14	2	144.50	0	0.00	143.50	2	15,733	0.01%
2022/02/11	15	149.63	0.1	149.00	148.00	14.9	16,225	0.09%
2022/02/09	4	153.00	2	152.00	152.50	2	17,851	0.01%
2022/02/08	7	148.71	11	151.95	152.50	-4	18,397	-0.02%
2022/02/07	4	145.38	10	144.25	146.00	-6	18,438	-0.03%
2022/01/26	3	136.83	0	0.00	137.50	3	18,851	0.02%
2022/01/25	1	140.00	0	0.00	142.00	1	19,252	0.01%
2022/01/24	2	137.00	4	139.25	140.00	-2	19,863	-0.01%
2022/01/20	3	141.83	0	0.00	142.00	3	20,174	0.01%
2022/01/19	0	0.00	3	143.50	143.50	-3	20,165	-0.01%
2022/01/18	0	0.00	1	144.50	143.00	-1	20,268	0.00%
2022/01/17	2	140.25	0	0.00	140.50	2	20,318	0.01%
2022/01/14	0	0.00	4	137.00	138.50	-4	20,520	-0.02%
2022/01/13	0	0.00	1	141.00	139.50	-1	21,100	0.00%
2022/01/11	5	142.30	8	143.94	141.00	-3	21,319	-0.01%
2022/01/10	2	140.00	16	142.63	149.00	-14	21,764	-0.06%
2022/01/07	11	148.05	0	0.00	147.50	11	21,736	0.05%
2022/01/05	0	0.00	1	154.00	154.00	-1	22,262	0.00%
2022/01/04	12	153.50	0	0.00	152.50	12	23,353	0.05%
2022/01/03	0	0.00	1	156.50	156.50	-1	24,034	0.00%
2021/12/30	2	153.50	1	154.00	155.50	1	24,047	0.00%
2021/12/29	17	154.59	0.8	154.00	154.00	16.2	24,031	0.07%
2021/12/27	4	156.75	3	156.17	155.00	1	24,009	0.00%
2021/12/24	1	155.00	2	156.00	156.00	-1	23,957	0.00%
2021/12/23	1	155.50	0	0.00	155.00	1	23,949	0.00%
2021/12/22	2	158.00	14	156.86	157.00	-12	23,896	-0.05%
2021/12/21	3	152.33	3	152.33	155.00	0	23,739	0.00%
2021/12/20	7	155.21	1	158.50	153.50	6	23,512	0.03%
2021/12/17	7	154.43	6	155.33	154.50	1	23,365	0.00%
2021/12/16	1.3	162.60	48	161.38	158.00	-46.8	23,232	-0.20%
2021/12/15	5	154.00	6	153.42	152.50	-1	22,701	0.00%
2021/12/14	28	154.41	18	153.08	151.50	10	22,456	0.04%
2021/12/13	21	157.62	65.7	159.10	160.00	-44.7	22,105	-0.20%
2021/12/10	2	151.50	62	151.34	152.50	-60	21,555	-0.28%
2021/12/09	4	145.25	45	147.37	148.00	-41	21,107	-0.19%
2021/12/08	0	0.00	36.2	138.49	142.50	-36.2	20,581	-0.18%
2021/12/07	11	132.59	5	134.10	132.50	6	20,071	0.03%
2021/12/06	42	133.31	1.3	135.00	134.50	40.8	19,908	0.20%
2021/12/03	1	141.00	25.1	140.16	141.00	-24.1	19,687	-0.12%
2021/12/02	30	137.83	0.3	137.00	136.50	29.7	19,627	0.15%
2021/12/01	0	0.00	49	137.47	139.00	-49	19,526	-0.25%
2021/11/30	14.3	135.82	11	136.91	136.00	3.3	19,466	0.02%
2021/11/29	35	132.50	35	132.50	132.00	0	19,444	0.00%
2021/11/26	32	133.92	10	136.00	135.00	22	19,377	0.11%
2021/11/25	10	134.00	0	0.00	134.00	10	19,277	0.05%
2021/11/23	14	134.32	4	134.75	134.50	10	19,141	0.05%
2021/11/22	15.1	138.30	2	139.00	138.00	13.1	18,983	0.07%
2021/11/19	0	0.00	24	141.79	141.00	-24	18,878	-0.13%
2021/11/18	8	142.94	20	139.70	138.50	-12	18,774	-0.06%
2021/11/17	2.2	138.05	6	140.92	143.00	-3.8	18,459	-0.02%
2021/11/16	26	139.42	20	139.93	140.50	6	18,248	0.03%
2021/11/15	58.1	137.33	41	136.16	136.00	17.1	17,904	0.10%
2021/11/12	9	132.22	11	133.50	135.50	-2	17,418	-0.01%
2021/11/11	14	138.11	26	137.25	137.00	-12	16,805	-0.07%
2021/11/10	20	138.65	27	138.52	139.00	-7	16,617	-0.04%
2021/11/09	33	135.95	38	137.09	136.50	-5	16,104	-0.03%
2021/11/08	7	125.86	82	132.21	133.50	-75	15,262	-0.49%
2021/11/05	7	125.07	16	126.31	124.00	-9	14,409	-0.06%
2021/11/04	31	123.10	10	122.85	121.00	21	13,781	0.15%
2021/11/03	25	122.74	48	122.06	123.00	-23	13,598	-0.17%
2021/11/02	17	119.59	29	119.95	118.50	-12	13,020	-0.09%
2021/11/01	14	117.61	40	118.41	119.50	-26	12,583	-0.21%
2021/10/29	16	110.75	12	111.13	112.50	4	11,904	0.03%
2021/10/28	13	107.12	1	107.00	107.50	12	11,594	0.10%
2021/10/27	2	107.25	3	107.33	108.00	-1	11,525	-0.01%
2021/10/26	22	106.48	10	107.20	105.50	12	11,465	0.10%
2021/10/25	3	104.50	5	104.50	104.00	-2	11,395	-0.02%
2021/10/22	2	105.00	41	106.46	105.00	-39	11,377	-0.34%
2021/10/21	82	110.58	13	112.72	106.50	69	11,294	0.61%
2021/10/20	2	109.99	1	109.01	110.00	1	10,860	0.01%
2021/10/19	3	109.67	11	108.32	110.00	-8	10,784	-0.07%
2021/10/18	36	109.46	25	110.34	107.00	11	10,665	0.10%
2021/10/15	16	106.09	26	106.29	107.00	-10	10,137	-0.10%
2021/10/14	18	105.64	4	104.88	104.50	14	9,964	0.14%
2021/10/13	10	105.10	25	105.76	107.00	-15	9,776	-0.15%
2021/10/12	44	102.75	37	104.41	105.00	7	9,222	0.08%
2021/10/08	20	96.18	72	99.12	100.50	-52	8,078	-0.64%
2021/10/07	1	88.70	12	89.49	91.80	-11	7,290	-0.15%
2021/10/06	2	84.20	2	85.80	83.50	0	7,296	0.00%
2021/10/05	2	84.00	0	0.00	84.90	2	7,486	0.03%
2021/10/04	1	86.50	4	86.60	84.80	-3	7,591	-0.04%
2021/10/01	3	85.70	5	86.30	86.00	-2	7,741	-0.03%
2021/09/30	1	86.00	0	0.00	86.80	1	7,810	0.01%
2021/09/29	10	87.32	0	0.00	86.90	10	7,877	0.13%
2021/09/28	3	89.60	1	89.50	89.70	2	7,928	0.03%
2021/09/27	20	90.95	1	92.40	90.50	19	7,945	0.24%
2021/09/24	2	93.40	16	93.85	92.10	-14	7,949	-0.18%
2021/09/23	6	92.77	14	92.66	93.00	-8	7,945	-0.10%
2021/09/22	1	88.40	4	89.65	91.00	-3	7,995	-0.04%
2021/09/17	3	91.10	1	91.10	91.10	2	8,137	0.02%
2021/09/16	0	0.00	2	90.60	90.90	-2	8,304	-0.02%
2021/09/15	23	89.02	1	89.00	89.00	22	8,329	0.26%
2021/09/13	1	91.20	1	91.10	90.10	0	8,842	0.00%
2021/09/10	1	90.50	3	89.97	90.30	-2	9,126	-0.02%
2021/09/09	6	88.58	2	89.20	89.90	4	9,546	0.04%
2021/09/08	18	89.23	10	89.16	87.70	8	9,669	0.08%
2021/09/07	13	92.13	18	92.64	91.30	-5	9,625	-0.05%
2021/09/06	3	91.00	7	91.06	90.70	-4	9,556	-0.04%
2021/09/02	7	90.11	6	90.10	88.80	1	9,559	0.01%
2021/09/01	8	89.48	9	90.22	91.50	-1	9,567	-0.01%
2021/08/31	0	0.00	4	86.65	87.80	-4	9,523	-0.04%
2021/08/30	8	85.44	1	85.50	85.30	7	9,551	0.07%
2021/08/27	0	0.00	1	86.10	86.30	-1	9,540	-0.01%
2021/08/26	13	86.12	0	0.00	86.00	13	9,584	0.14%
2021/08/25	21	86.73	8	86.63	87.20	13	9,663	0.13%
2021/08/24	29	86.32	13	86.55	86.20	16	9,735	0.16%
2021/08/23	6	83.32	0	0.00	83.20	6	9,652	0.06%
2021/08/20	11	81.48	0	0.00	81.50	11	9,748	0.11%
2021/08/19	9	83.82	0	0.00	83.10	9	9,724	0.09%
2021/08/18	5	84.44	4	84.48	86.40	1	9,819	0.01%
2021/08/17	3	87.57	21	87.45	85.60	-18	10,014	-0.18%
2021/08/16	43	88.64	3	88.10	88.10	40	10,070	0.40%
2021/08/13	1	92.90	0	0.00	92.50	1	10,272	0.01%
2021/08/12	6	91.95	7	92.60	94.60	-1	10,641	-0.01%
2021/08/11	17	95.43	0	0.00	92.80	17	10,843	0.16%
2021/08/10	5	97.72	0	0.00	97.60	5	11,111	0.04%
2021/08/09	0	0.00	29	100.01	99.10	-29	11,543	-0.25%
2021/08/06	1	97.30	2	97.40	97.90	-1	11,848	-0.01%
2021/08/05	9	97.43	1	97.20	97.20	8	12,496	0.06%
2021/08/04	1	99.10	2	99.45	99.30	-1	12,478	-0.01%
2021/08/03	14	98.55	6	99.10	98.50	8	12,714	0.06%
2021/07/30	1	99.70	3	99.67	100.00	-2	13,181	-0.02%
2021/07/29	4	98.93	1	99.40	98.80	3	13,315	0.02%
2021/07/28	2	101.25	1	98.60	99.50	1	13,431	0.01%
2021/07/27	12	104.33	3	103.83	101.00	9	13,611	0.07%
2021/07/26	3	100.20	12	100.94	101.00	-9	13,723	-0.07%
2021/07/23	8	97.26	2	97.95	97.00	6	13,571	0.04%
2021/07/22	13	96.85	3	98.37	97.30	10	13,652	0.07%
2021/07/21	12	97.91	4	96.10	96.10	8	13,730	0.06%
2021/07/20	1	99.00	5	100.00	98.90	-4	13,774	-0.03%
2021/07/19	7	99.34	5	99.70	100.00	2	13,920	0.01%
2021/07/16	13	97.85	3	97.57	97.80	10	13,929	0.07%
2021/07/15	2	95.60	6	97.42	97.40	-4	13,973	-0.03%
2021/07/14	10	95.90	0	0.00	95.30	10	14,038	0.07%
2021/07/13	16	97.94	2	98.50	97.20	14	14,178	0.10%
2021/07/12	23	98.03	3	98.90	97.60	20	14,447	0.14%
2021/07/09	16	101.81	2	101.25	101.00	14	14,393	0.10%
2021/07/08	30	106.05	4	106.00	105.50	26	14,472	0.18%
2021/07/07	3	112.00	18	112.78	113.00	-15	14,399	-0.10%
2021/07/06	3	112.50	1	113.00	112.50	2	14,384	0.01%
2021/07/05	3	110.33	3	110.17	111.50	0	14,430	0.00%
2021/07/02	3	107.50	2	106.50	107.00	1	14,340	0.01%
2021/07/01	5	106.90	2	107.00	107.00	3	14,338	0.02%
2021/06/30	2	107.25	4	107.25	107.50	-2	14,348	-0.01%
2021/06/29	4	106.88	6	107.00	106.50	-2	14,334	-0.01%
2021/06/28	12	107.63	9	107.50	110.00	3	14,388	0.02%
2021/06/25	8	109.56	3	110.67	108.50	5	14,245	0.04%
2021/06/24	1	111.50	1	112.50	112.00	0	14,121	0.00%
2021/06/23	11	111.45	0	0.00	110.50	11	14,188	0.08%
2021/06/22	46	113.29	4	112.50	111.00	42	14,126	0.30%
2021/06/21	19	120.21	3	119.67	118.00	16	13,793	0.12%
2021/06/18	2	121.50	4	122.13	125.00	-2	13,541	-0.01%
2021/06/17	2	114.50	15	114.57	116.00	-13	13,286	-0.10%
2021/06/16	16	112.44	2	112.00	112.00	14	13,203	0.11%
2021/06/11	1	112.00	0	0.00	111.00	1	13,419	0.01%
2021/06/10	1	112.50	6	112.42	114.00	-5	13,623	-0.04%
2021/06/09	12	113.17	4	114.25	113.50	8	13,743	0.06%
2021/06/08	5	112.70	3	111.17	110.50	2	13,739	0.01%
2021/06/07	3	108.33	2	110.00	111.50	1	13,982	0.01%
2021/06/04	2	112.00	0	0.00	112.00	2	14,326	0.01%
2021/06/03	3	112.67	3	112.67	114.00	0	14,526	0.00%
2021/06/02	12	113.13	1	111.00	110.00	11	14,698	0.07%
2021/06/01	1	113.50	8	114.63	113.50	-7	14,626	-0.05%
2021/05/31	1	108.00	0	0.00	110.00	1	14,522	0.01%
2021/05/28	12	108.46	1	108.00	108.00	11	14,490	0.08%
2021/05/27	3	104.83	3	104.83	105.00	0	14,401	0.00%
2021/05/26	20	104.30	0	0.00	103.00	20	14,398	0.14%
2021/05/25	2	106.50	7	104.79	106.00	-5	14,306	-0.03%
2021/05/24	2	97.80	5.3	97.93	99.10	-3.3	14,150	-0.02%
2021/05/21	23	101.13	20	98.91	99.60	3	14,500	0.02%
2021/05/20	17	104.35	3	105.00	102.00	14	14,231	0.10%
2021/05/19	13	116.77	10	112.50	113.00	3	13,924	0.02%
2021/05/18	12	108.25	3	112.83	115.00	9	13,880	0.06%
2021/05/17	19	105.89	114	105.69	106.50	-95	13,825	-0.69%	大賣/
2021/05/14	128	103.85	58	104.47	100.00	70	13,398	0.52%	大買/
2021/05/13	73	94.41	19	96.78	97.20	54	13,010	0.42%
2021/05/12	1	104.00	0	0.00	104.00	1	12,347	0.01%
2021/05/11	0	0.00	6.1	120.52	115.50	-6.1	12,296	-0.05%
2021/05/10	1.1	126.25	4.2	127.81	128.00	-3.1	12,100	-0.03%
2021/05/07	1	122.00	0	0.00	122.00	1	11,789	0.01%
2021/05/06	1	119.00	2	120.75	120.00	-1	11,685	-0.01%
2021/05/05	1	125.50	1	127.50	123.50	0	11,554	0.00%
2021/05/04	1	127.00	0.1	122.00	121.50	0.9	11,406	0.01%
2021/05/03	6	127.00	11	130.41	125.00	-5	11,245	-0.04%
2021/04/29	1.2	120.70	2	122.00	123.00	-0.9	11,012	-0.01%
2021/04/28	1	120.50	11	119.86	120.50	-10	10,953	-0.09%
2021/04/27	3	117.83	3	119.50	119.00	0	10,947	0.00%
2021/04/26	0	0.00	22	114.52	117.00	-22	10,762	-0.20%
2021/04/23	7	109.86	24	109.40	111.00	-17	10,613	-0.16%
2021/04/22	10	105.95	9	105.67	104.00	1	10,485	0.01%
2021/04/21	4	106.75	3	109.00	106.50	1	10,433	0.01%
2021/04/20	14	107.68	1	108.00	108.00	13	10,536	0.12%
2021/04/19	18	109.39	7.8	110.19	110.00	10.2	10,499	0.10%
2021/04/16	5	114.80	40	112.83	115.50	-35	10,319	-0.34%
2021/04/15	1	108.50	12.2	108.90	108.00	-11.2	10,045	-0.11%
2021/04/14	4	104.50	51	105.99	107.50	-47	9,963	-0.47%
2021/04/12	0	0.00	26	104.67	104.00	-26	9,844	-0.26%
2021/04/09	24	101.60	2	101.75	102.00	22	9,781	0.22%
2021/04/08	11	99.53	0	0.00	98.80	11	9,660	0.11%
2021/04/07	19	100.32	0	0.00	100.50	19	9,626	0.20%
2021/04/06	5	99.70	18	100.36	99.60	-13	9,614	-0.14%
2021/04/01	6	100.20	7	99.00	98.60	-1	9,580	-0.01%
2021/03/31	12	99.73	99	99.28	99.80	-87	9,513	-0.91%
2021/03/30	1	96.90	5	96.94	96.80	-4	9,388	-0.04%
2021/03/26	6.1	96.22	30	96.96	97.30	-23.9	9,390	-0.25%
2021/03/25	2	93.60	2	94.55	94.80	0	9,360	0.00%
2021/03/24	0	96.80	0	0.00	95.80	0	9,397	0.00%
2021/03/23	2	95.85	6	95.80	96.70	-4	9,391	-0.04%
2021/03/22	10	98.57	5	97.88	97.10	5	9,377	0.05%
2021/03/19	20	96.20	1	96.70	96.80	19	9,286	0.20%
2021/03/18	10	96.30	29	96.70	96.20	-19	9,267	-0.21%
2021/03/17	21	94.92	3	95.03	93.70	18	9,111	0.20%
2021/03/16	12	93.34	19.1	94.22	95.50	-7.1	9,134	-0.08%
2021/03/15	9.1	96.17	16	95.78	94.70	-7	9,070	-0.08%
2021/03/12	25	93.49	12	94.89	93.50	13	9,105	0.14%
2021/03/11	23.1	94.55	216	94.44	95.80	-193	9,014	-2.14%	大賣/鉅額交易
2021/03/10	14	91.60	60	91.83	92.40	-46	8,729	-0.53%
2021/03/09	26	88.12	50	88.64	90.60	-24	8,454	-0.28%
2021/03/08	36	88.47	151	88.01	87.40	-115	8,222	-1.40%	大賣/鉅額交易
2021/03/05	24	84.23	2	84.60	85.40	22	8,024	0.27%
2021/03/04	31	84.84	21	85.03	85.00	10	8,003	0.12%
2021/03/03	11	84.53	4	85.13	84.60	7	8,022	0.09%
2021/03/02	14	86.86	7	87.29	85.30	7	7,980	0.09%
2021/02/26	25	87.26	20	88.18	87.00	5	7,937	0.06%
2021/02/25	15	89.23	22	90.00	88.00	-7	7,912	-0.09%
2021/02/24	41	89.01	12	88.93	88.20	29	8,013	0.36%
2021/02/23	41	90.60	35	90.21	90.20	6	8,056	0.07%
2021/02/22	222	86.67	42	87.21	87.80	180	7,612	2.36%	大買/鉅額交易
2021/02/19	21	83.45	4	84.50	85.00	17	7,414	0.23%
2021/02/18	24	84.10	23	85.03	85.30	1	7,308	0.01%
2021/02/17	1	82.50	47	83.78	85.10	-46	7,090	-0.65%
2021/02/05	7	79.03	6	79.02	79.10	1	6,712	0.01%
2021/02/04	13	77.46	19	79.16	77.00	-6	6,653	-0.09%
2021/02/03	0	0.00	11	78.81	78.70	-11	6,657	-0.17%
2021/02/01	21	76.93	0	0.00	77.20	21	6,705	0.31%
2021/01/29	2	79.30	6	80.13	78.90	-4	6,681	-0.06%
2021/01/28	21	79.10	0	0.00	78.90	21	6,647	0.32%
2021/01/27	0	0.00	5	80.60	80.20	-5	6,585	-0.08%
2021/01/26	1	80.00	0	0.00	79.60	1	6,558	0.02%
2021/01/25	0	0.00	42	79.87	80.60	-42	6,531	-0.64%
2021/01/22	0	0.00	7	77.86	78.60	-7	6,476	-0.11%
2021/01/21	2	76.20	0	0.00	76.10	2	6,645	0.03%
2021/01/20	35	77.24	0	0.00	76.00	35	7,126	0.49%
2021/01/18	3	79.40	0	0.00	79.00	3	7,009	0.04%
2021/01/15	10	80.31	5	79.50	79.90	5	6,970	0.07%
2021/01/14	8	81.05	0	0.00	80.60	8	6,955	0.12%
2021/01/13	22	80.72	6	81.18	81.30	16	6,921	0.23%
2021/01/12	5	78.80	5	79.12	79.00	0	6,807	0.00%
2021/01/11	2	77.80	0	0.00	79.20	2	6,749	0.03%
2021/01/08	10	78.30	1	79.00	79.10	9	6,695	0.13%
2021/01/07	2	76.90	2	77.50	78.20	0	6,626	0.00%
2021/01/06	10	77.80	5	77.80	77.80	5	6,613	0.08%
2021/01/05	0	0.00	7	79.40	78.90	-7	6,566	-0.11%
2020/12/30	2	77.30	2	77.30	77.90	0	6,474	0.00%
2020/12/28	0	0.00	1	77.80	77.60	-1	6,546	-0.02%
2020/12/23	0	0.00	8	76.90	76.30	-8	6,908	-0.12%
2020/12/22	1	77.70	1	77.60	76.60	0	7,019	0.00%
2020/12/21	11	78.87	1	79.70	78.50	10	7,021	0.14%
2020/12/18	1	81.00	13	80.73	80.40	-12	6,925	-0.17%
2020/12/17	11	79.69	6	79.40	79.60	5	6,819	0.07%
2020/12/14	1	77.70	3	78.00	77.10	-2	6,662	-0.03%
2020/12/11	5	76.98	1	76.90	76.90	4	6,681	0.06%
2020/12/10	25	78.52	6	78.63	78.30	19	6,647	0.29%
2020/12/09	42	80.37	27	81.00	80.00	15	6,642	0.23%
2020/12/08	34	83.43	37	82.21	81.80	-3	6,544	-0.05%
2020/12/07	0	0.00	19	80.52	81.10	-19	6,359	-0.30%
2020/12/04	12	79.79	1	79.70	80.10	11	6,429	0.17%
2020/12/03	17	80.24	23	80.71	80.60	-6	6,484	-0.09%
2020/12/02	0	0.00	39	79.10	78.90	-39	6,501	-0.60%
2020/12/01	1	79.10	5	78.84	78.80	-4	6,622	-0.06%
2020/11/30	7	78.94	0	0.00	78.50	7	6,923	0.10%
2020/11/27	36	79.23	1	80.10	79.50	35	7,176	0.49%
2020/11/26	7	78.27	0	0.00	78.40	7	7,174	0.10%
2020/11/25	0	0.00	1	78.30	78.50	-1	7,231	-0.01%
2020/11/24	12	78.21	1	78.40	78.10	11	7,298	0.15%
2020/11/23	1	79.70	2	80.35	79.90	-1	7,265	-0.01%
2020/11/20	2	77.25	7	78.53	79.50	-5	7,224	-0.07%
2020/11/19	1	75.70	3	76.27	75.60	-2	7,241	-0.03%
2020/11/18	4	75.90	0	0.00	75.10	4	7,279	0.05%
2020/11/17	0	0.00	1	75.00	74.70	-1	7,387	-0.01%
2020/11/16	10	73.90	13	74.11	73.90	-3	7,636	-0.04%
2020/11/12	9	72.97	1	73.30	73.00	8	8,477	0.09%
2020/11/11	0	0.00	2	73.50	73.10	-2	8,871	-0.02%
2020/11/10	1	73.80	0	0.00	72.60	1	9,046	0.01%
2020/11/09	1	73.50	5	73.80	73.80	-4	9,208	-0.04%
2020/11/06	0	0.00	3	73.17	72.70	-3	9,255	-0.03%
2020/11/05	11	72.51	2	72.65	72.00	9	9,277	0.10%
2020/11/04	8	71.30	15	71.50	71.90	-7	9,350	-0.07%
2020/11/02	1	70.40	1	71.10	71.70	0	9,475	0.00%
2020/10/30	1	71.20	122	71.73	71.80	-121	9,541	-1.27%	大賣/鉅額交易
2020/10/29	8	71.55	6	70.55	71.30	2	9,498	0.02%
2020/10/28	59	74.57	48	72.00	71.90	11	9,376	0.12%
2020/10/27	3	79.73	2	79.90	79.80	1	8,963	0.01%
2020/10/26	0	0.00	1	80.00	79.90	-1	9,037	-0.01%
2020/10/23	1	78.60	1	79.60	79.10	0	9,172	0.00%
2020/10/22	3	78.60	1	79.00	78.90	2	9,317	0.02%
2020/10/21	2	79.65	2	78.85	78.70	0	9,496	0.00%
2020/10/20	11	79.39	13	79.33	79.40	-2	10,003	-0.02%
2020/10/16	11	76.81	1	76.10	76.00	10	10,291	0.10%
2020/10/15	2	77.75	0	0.00	77.50	2	10,417	0.02%
2020/10/14	0	0.00	15	78.98	79.00	-15	10,478	-0.14%
2020/10/13	13	76.39	2	76.45	76.50	11	10,481	0.10%
2020/10/12	4	76.13	4	75.80	76.00	0	10,497	0.00%
2020/10/08	11	77.84	2	77.35	77.20	9	10,629	0.08%
2020/10/06	6	76.72	5	76.60	76.70	1	11,080	0.01%
2020/09/30	24	75.40	24	75.97	75.50	0	11,254	0.00%
2020/09/29	69	76.83	5	76.42	76.30	64	11,275	0.57%
2020/09/28	3	80.30	32	79.25	80.60	-29	11,179	-0.26%
2020/09/25	26	75.08	2	75.15	75.40	24	11,178	0.21%
2020/09/24	6	78.95	2	77.90	77.60	4	11,240	0.04%
2020/09/23	0	0.00	30	81.03	81.10	-30	11,329	-0.26%
2020/09/22	2	81.25	66	81.19	80.80	-64	11,511	-0.56%
2020/09/21	5	82.26	4	82.73	82.10	1	11,596	0.01%
2020/09/17	1	81.30	2	81.35	81.30	-1	11,768	-0.01%
2020/09/16	11	81.99	8	82.45	80.90	3	11,997	0.03%
2020/09/15	169	81.21	2	81.70	81.30	167	12,148	1.37%	大買/鉅額交易
2020/09/14	1	80.50	3	81.20	80.60	-2	12,192	-0.02%
2020/09/11	0	0.00	3	79.10	79.20	-3	12,108	-0.02%
2020/09/10	3	79.27	4	77.80	77.60	-1	12,109	-0.01%
2020/09/09	18	77.69	23	78.70	79.10	-5	12,167	-0.04%
2020/09/08	15	78.21	4	78.55	77.60	11	12,117	0.09%
2020/09/07	5	80.40	2	81.25	79.10	3	12,086	0.02%
2020/09/04	60	82.59	3	82.83	82.80	57	12,063	0.47%
2020/09/03	2	83.70	13	85.88	85.10	-11	12,021	-0.09%
2020/09/02	50	84.01	3	84.37	82.60	47	11,870	0.40%
2020/09/01	13	86.35	0	0.00	85.70	13	12,056	0.11%
2020/08/31	3	86.73	0	0.00	84.90	3	12,498	0.02%
2020/08/28	7	88.36	5	87.28	86.20	2	12,528	0.02%
2020/08/27	31	88.93	0	0.00	89.70	31	12,491	0.25%
2020/08/26	14	88.87	1	88.40	88.30	13	12,498	0.10%
2020/08/25	9	88.18	25	89.75	91.50	-16	12,417	-0.13%
2020/08/24	2	84.50	3	85.97	86.60	-1	12,271	-0.01%
2020/08/21	13	86.28	9	85.37	85.30	4	12,308	0.03%
2020/08/20	5	85.22	15	84.94	83.50	-10	12,342	-0.08%
2020/08/19	29	91.09	23	91.37	88.80	6	12,143	0.05%
2020/08/18	28	90.27	14	92.88	91.40	14	11,859	0.12%
2020/08/17	23	88.30	20	88.11	86.50	3	11,437	0.03%
2020/08/14	8	84.28	25	85.16	85.50	-17	11,215	-0.15%
2020/08/13	7	81.44	17	83.25	84.00	-10	11,144	-0.09%
2020/08/12	5	80.46	1	80.50	79.90	4	11,150	0.04%
2020/08/11	1	81.00	4	81.95	82.00	-3	11,431	-0.03%
2020/08/10	13	80.53	0	0.00	80.10	13	11,944	0.11%
2020/08/07	7	82.96	2	84.30	82.40	5	12,239	0.04%
2020/08/06	6	84.18	10	83.40	82.50	-4	12,885	-0.03%
2020/08/05	8	85.10	14	85.44	85.50	-6	13,069	-0.05%
2020/08/04	0	0.00	2	83.80	84.60	-2	13,077	-0.02%
2020/08/03	3	82.33	3	82.87	82.50	0	13,113	0.00%
2020/07/31	18	84.43	9	84.27	84.00	9	13,029	0.07%
2020/07/30	4	85.33	9	85.52	86.50	-5	12,979	-0.04%
2020/07/29	15	85.43	0.4	83.50	83.60	14.6	12,920	0.11%
2020/07/28	7	83.81	1	84.00	84.40	6	12,794	0.05%
2020/07/27	0	0.00	25	84.21	84.70	-25	12,699	-0.20%
2020/07/24	20	81.85	7	82.70	82.40	13	12,506	0.10%
2020/07/23	3	79.13	40.6	78.19	78.70	-37.6	12,017	-0.31%
2020/07/22	2	74.80	1	75.50	75.30	1	11,727	0.01%
2020/07/21	11	74.37	1	74.10	74.40	10	11,633	0.09%
2020/07/20	0	0.00	36	72.86	73.90	-36	11,496	-0.31%
2020/07/17	1	72.10	2	73.20	73.20	-1	11,448	-0.01%
2020/07/15	7	71.96	26	72.24	72.00	-19	11,392	-0.17%
2020/07/14	1	75.00	5	74.28	73.70	-4	11,340	-0.04%
2020/07/13	21	73.79	11	75.44	72.10	10	11,228	0.09%
2020/07/10	0	0.00	29	72.08	72.00	-29	11,055	-0.26%
2020/07/09	5	70.76	10	70.70	70.80	-5	11,008	-0.05%
2020/07/08	10	71.63	1	70.80	71.40	9	10,907	0.08%
2020/07/07	7	71.03	2	70.75	70.50	5	10,759	0.05%
2020/07/06	23	71.89	1	70.60	71.70	22	10,716	0.21%
2020/07/03	17	71.09	5	70.30	70.30	12	10,669	0.11%
2020/07/02	5	68.10	11	68.96	69.30	-6	10,545	-0.06%
2020/07/01	1	68.90	5	67.92	68.10	-4	10,512	-0.04%
2020/06/30	4	65.70	2	66.30	65.50	2	10,615	0.02%
2020/06/29	1	64.50	3	65.80	66.00	-2	10,749	-0.02%
2020/06/24	16	65.50	4	66.00	65.40	12	10,793	0.11%
2020/06/23	12	65.67	54	66.72	66.90	-42	10,835	-0.39%
2020/06/22	1	65.40	7	64.86	65.10	-6	10,675	-0.06%
2020/06/19	23	63.75	0	0.00	63.00	23	10,546	0.22%
2020/06/18	3	65.20	4	64.55	64.80	-1	10,482	-0.01%
2020/06/17	1	64.30	1	64.50	64.50	0	10,439	0.00%
2020/06/16	10	64.70	16	64.49	64.90	-6	10,415	-0.06%
2020/06/15	9	62.70	2	64.20	62.30	7	10,383	0.07%
2020/06/12	15	61.45	3	62.20	63.00	12	10,376	0.12%
2020/06/11	8	62.06	8	62.00	61.70	0	10,349	0.00%
2020/06/10	8	63.31	0	0.00	63.60	8	10,243	0.08%
2020/06/09	15	63.61	4	64.40	63.50	11	10,246	0.11%
2020/06/08	18	66.78	1	66.80	64.30	17	10,178	0.17%
2020/06/05	8	67.35	73	66.82	69.10	-65	9,742	-0.67%
2020/06/04	3	62.73	25	63.07	62.90	-22	9,343	-0.24%
2020/06/03	0	0.00	3.4	61.84	62.40	-3.4	9,305	-0.04%
2020/06/02	2	61.20	1	61.40	61.80	1	9,274	0.01%
2020/06/01	1	61.10	6	60.72	61.60	-5	9,252	-0.05%
2020/05/29	14	59.26	1	60.70	59.00	13	9,246	0.14%
2020/05/28	6	60.20	2	60.30	59.60	4	9,175	0.04%
2020/05/27	9	62.20	0	0.00	61.30	9	9,125	0.10%
2020/05/26	1	62.60	2	63.50	63.50	-1	9,047	-0.01%
2020/05/25	0	0.00	1	63.00	63.10	-1	9,010	-0.01%
2020/05/22	0	0.00	5	61.70	61.40	-5	8,966	-0.06%
2020/05/21	1	63.40	5	63.86	63.50	-4	8,986	-0.04%
2020/05/20	4	62.73	5	63.10	62.60	-1	9,153	-0.01%
2020/05/19	13	63.02	7	63.54	62.60	6	9,248	0.06%
2020/05/18	14	61.96	19	62.02	62.00	-5	9,321	-0.05%
2020/05/15	21	61.64	25	61.15	62.40	-4	9,073	-0.04%
2020/05/14	1	59.60	12	60.27	58.90	-11	8,670	-0.13%
2020/05/13	13	59.13	69	58.71	59.50	-56	8,548	-0.66%
2020/05/12	7	53.60	31	54.98	55.80	-24	8,300	-0.29%
2020/05/11	0	0.00	3	53.10	53.10	-3	8,239	-0.04%
2020/05/08	3	51.83	4	51.83	52.00	-1	8,525	-0.01%
2020/05/07	2	50.90	1	50.60	51.20	1	8,832	0.01%
2020/05/06	7	50.37	0	0.00	50.30	7	8,852	0.08%
2020/05/05	1	51.30	0	0.00	51.10	1	8,853	0.01%
2020/04/30	6	51.97	0	0.00	52.00	6	8,884	0.07%
2020/04/24	2	52.20	0	0.00	52.10	2	8,996	0.02%
2020/04/23	5	52.00	0	0.00	52.40	5	9,098	0.05%
2020/04/22	5	51.28	0	0.00	51.70	5	9,145	0.05%
2020/04/21	4	52.78	5	52.90	52.10	-1	9,078	-0.01%
2020/04/17	4	53.83	6	54.62	53.20	-2	8,961	-0.02%
2020/04/16	1	54.20	18	53.93	54.00	-17	8,864	-0.19%
2020/04/15	10	53.24	28	52.75	54.00	-18	8,778	-0.21%
2020/04/14	15	53.03	15	52.47	53.00	0	8,667	0.00%
2020/04/13	8	50.79	11	51.23	50.50	-3	8,559	-0.04%
2020/04/10	13	50.35	0	50.90	50.90	13	8,574	0.15%
2020/04/09	7	50.63	6	51.33	50.50	1	8,580	0.01%
2020/04/08	11	51.32	0	0.00	51.20	11	8,555	0.13%
2020/04/07	8	53.01	17	52.20	51.70	-9	8,548	-0.11%
2020/04/06	11	52.92	21	52.11	52.40	-10	8,511	-0.12%
2020/04/01	9	51.46	107	51.91	52.50	-98	8,404	-1.17%	大賣/
2020/03/31	24	50.02	30	49.57	51.00	-6	8,180	-0.07%
2020/03/30	6	46.82	1	47.30	46.85	5	7,938	0.06%
2020/03/27	2	46.50	39	47.18	46.85	-37	7,876	-0.47%
2020/03/26	12	43.08	4	44.48	44.20	8	7,753	0.10%
2020/03/25	11	43.45	42	43.50	43.60	-31	7,689	-0.40%
2020/03/24	1	39.70	1	39.90	39.65	0	7,664	0.00%
2020/03/23	4	38.75	0	0.00	38.25	4	7,848	0.05%
2020/03/20	30	41.07	13	39.94	40.50	17	7,849	0.22%
2020/03/19	7	37.41	14	37.10	38.15	-7	7,824	-0.09%
2020/03/18	23	41.70	2	40.25	40.00	21	7,764	0.27%
2020/03/17	2	42.50	13	43.08	42.60	-11	7,660	-0.14%
2020/03/16	0	0.00	14	44.65	43.75	-14	7,611	-0.18%
2020/03/13	14	43.48	7	43.71	45.00	7	7,560	0.09%
2020/03/12	2	48.73	2	47.00	47.55	0	7,448	0.00%
2020/03/11	1	49.85	6	50.07	49.40	-5	7,319	-0.07%
2020/03/10	5	49.28	7	49.50	49.60	-2	7,263	-0.03%
2020/03/09	9	51.31	0	0.00	50.10	9	7,117	0.13%
2020/03/06	7	52.34	6	52.70	52.60	1	7,020	0.01%
2020/03/05	5	52.40	5	52.70	52.60	0	6,992	0.00%
2020/03/04	11	51.62	4	51.43	51.90	7	6,967	0.10%
2020/03/03	7	52.91	17	53.11	52.60	-10	6,897	-0.14%
2020/03/02	4	51.10	4	52.25	52.20	0	6,841	0.00%
2020/02/27	15	53.27	23	53.09	52.10	-8	6,759	-0.12%
2020/02/26	13	53.77	9	54.12	53.90	4	6,686	0.06%
2020/02/25	11	54.68	9	54.73	54.40	2	6,672	0.03%
2020/02/24	7	54.71	2	55.15	55.30	5	6,702	0.07%
2020/02/21	62	56.02	23	56.36	54.90	39	6,633	0.59%
2020/02/20	62	57.09	72	57.11	58.00	-10	6,321	-0.16%
2020/02/19	18	58.18	7	58.94	57.70	11	6,154	0.18%
2020/02/18	19.4	58.79	9	58.80	58.30	10.4	6,006	0.17%
2020/02/17	15	58.91	21	59.40	58.70	-6	5,922	-0.10%
2020/02/14	38	58.47	32	59.12	58.90	6	5,789	0.10%
2020/02/13	31	58.81	4	58.63	59.00	27	5,527	0.49%
2020/02/12	0	0.00	3	56.27	56.00	-3	5,085	-0.06%
2020/02/11	67	55.11	19	55.17	55.80	48	4,882	0.98%
2020/02/10	5	53.68	20	53.71	54.30	-15	4,523	-0.33%
2020/02/07	0	0.00	1	52.60	51.90	-1	4,220	-0.02%
2020/02/06	1	52.10	0	0.00	52.20	1	4,323	0.02%
2020/02/05	19	50.91	2	51.80	51.40	17	4,346	0.39%
2020/02/04	1	50.80	1	51.00	50.90	0	4,316	0.00%
2020/02/03	2	50.30	2	50.90	51.10	0	4,300	0.00%
2020/01/31	2	51.10	18	51.20	51.20	-16	4,330	-0.37%
2020/01/30	1	50.20	0	0.00	50.80	1	4,358	0.02%
2020/01/20	1	52.60	9	52.57	52.20	-8	4,395	-0.18%
2020/01/17	0	0.00	4	51.90	51.90	-4	4,311	-0.09%
2020/01/16	1	51.00	7	51.33	51.20	-6	4,218	-0.14%
2020/01/15	0	0.00	2	50.80	50.40	-2	4,204	-0.05%
2020/01/14	20	50.68	0	0.00	50.60	20	4,289	0.47%
2020/01/09	1	50.30	0	0.00	50.20	1	4,397	0.02%
2020/01/08	0	0.00	9	50.28	50.30	-9	4,419	-0.20%
2020/01/07	16	49.60	0	0.00	49.60	16	4,413	0.36%
2020/01/06	0	0.00	1	50.00	50.00	-1	4,421	-0.02%
2020/01/03	0	0.00	2	50.25	50.20	-2	4,428	-0.05%
2020/01/02	17	50.33	1	50.40	50.00	16	4,433	0.36%
2019/12/31	4	49.75	1	49.75	49.70	3	4,409	0.07%
2019/12/30	4	50.10	11	50.37	50.10	-7	4,382	-0.16%
2019/12/27	1	50.50	1	50.70	50.50	0	4,349	0.00%
2019/12/26	16	50.75	0	0.00	50.70	16	4,383	0.36%
2019/12/25	0	0.00	5	51.54	51.50	-5	4,386	-0.11%
2019/12/24	13	51.03	0.3	50.90	50.80	12.7	4,499	0.28%
2019/12/23	11	51.45	1	51.40	50.90	10	4,519	0.22%
2019/12/20	1	52.40	1	52.70	52.00	0	4,684	0.00%
2019/12/19	0	0.00	3	52.90	52.40	-3	4,869	-0.06%
2019/12/18	28	52.68	24	52.83	52.70	4	4,889	0.08%
2019/12/17	0	0.00	11	51.38	51.40	-11	4,738	-0.23%
2019/12/16	30	51.21	10	51.20	51.20	20	4,757	0.42%
2019/12/13	4	51.45	2	51.50	51.10	2	4,738	0.04%
2019/12/11	0	0.00	2	51.00	50.80	-2	4,746	-0.04%
2019/12/10	2	50.50	2	50.70	50.90	0	4,764	0.00%
2019/12/09	1	50.70	0	0.00	50.70	1	4,863	0.02%
2019/12/06	1	50.70	0	0.00	50.50	1	4,915	0.02%
2019/12/05	4	50.53	3	50.50	50.50	1	5,072	0.02%
2019/12/04	4	50.35	1	50.40	50.40	3	5,144	0.06%
2019/12/03	3	50.73	0	0.00	51.00	3	5,282	0.06%
2019/12/02	2	50.85	0	0.00	50.70	2	5,346	0.04%
2019/11/29	3	50.47	0	0.00	50.30	3	5,368	0.06%
2019/11/27	0	0.00	6	51.40	51.30	-6	5,545	-0.11%
2019/11/26	4	51.38	2	51.40	51.40	2	5,572	0.04%
2019/11/25	3	51.47	0	0.00	51.40	3	5,592	0.05%
2019/11/22	7	51.83	2	52.40	52.00	5	5,657	0.09%
2019/11/21	6	51.50	18	51.94	51.80	-12	5,816	-0.21%
2019/11/20	0	0.00	11	51.15	51.10	-11	5,795	-0.19%
2019/11/19	0	0.00	1	50.50	50.80	-1	5,872	-0.02%
2019/11/18	1	50.20	84	49.85	50.40	-83	6,032	-1.38%
2019/11/15	7	49.44	2	49.35	49.05	5	6,428	0.08%
2019/11/14	15	49.59	7	49.40	49.40	8	6,653	0.12%
2019/11/12	10	51.19	0	0.00	51.30	10	6,907	0.14%
2019/11/11	5	51.26	32	51.44	51.30	-27	7,085	-0.38%
2019/11/08	8	51.31	3	51.20	51.20	5	7,213	0.07%
2019/11/07	3	51.30	0	0.00	51.10	3	7,432	0.04%
2019/11/06	5	51.88	6	51.88	51.90	-1	7,483	-0.01%
2019/11/05	20	52.71	7	52.99	52.60	13	7,449	0.17%
2019/11/04	13	51.58	84	51.05	52.30	-71	7,357	-0.97%
2019/11/01	0	0.00	6	51.18	51.20	-6	7,285	-0.08%
2019/10/31	0	0.00	1	51.40	50.90	-1	7,342	-0.01%
2019/10/30	13	50.87	0	0.00	50.70	13	7,389	0.18%
2019/10/28	6	51.58	10	51.80	51.50	-4	7,324	-0.05%
2019/10/25	1	50.10	3	50.40	50.50	-2	7,221	-0.03%
2019/10/23	2	50.40	3	49.90	49.80	-1	7,276	-0.01%
2019/10/22	4	49.73	5	50.18	50.00	-1	7,270	-0.01%
2019/10/21	2	49.58	4	49.48	49.30	-2	7,251	-0.03%
2019/10/18	3	48.97	0	0.00	49.00	3	7,237	0.04%
2019/10/17	2	49.08	0	0.00	49.30	2	7,309	0.03%
2019/10/16	6	49.33	4	49.28	49.20	2	7,294	0.03%
2019/10/15	3	49.40	0	0.00	49.35	3	7,321	0.04%
2019/10/14	0	0.00	2	50.25	49.75	-2	7,402	-0.03%
2019/10/09	3	49.30	0	0.00	49.35	3	7,571	0.04%
2019/10/08	2	49.75	27	49.81	49.70	-25	7,693	-0.32%
2019/10/03	0	0.00	2	50.15	50.20	-2	7,897	-0.03%
2019/10/02	1	50.10	3	50.10	50.10	-2	7,934	-0.03%
2019/10/01	6	49.35	1	49.30	49.45	5	7,976	0.06%
2019/09/27	7	49.65	2	49.75	49.65	5	8,032	0.06%
2019/09/26	3	51.63	1	51.20	51.10	2	8,010	0.02%
2019/09/25	8	52.34	0	0.00	51.80	8	8,066	0.10%
2019/09/24	1	52.80	2	53.90	53.90	-1	7,979	-0.01%
2019/09/23	0	0.00	3	51.77	52.30	-3	7,952	-0.04%
2019/09/20	2	51.90	22	51.49	51.10	-20	8,281	-0.24%
2019/09/19	2	51.05	1	51.00	50.90	1	8,405	0.01%
2019/09/18	1	51.20	1	51.20	51.10	0	8,555	0.00%
2019/09/17	3	51.80	0	0.00	51.20	3	8,635	0.03%
2019/09/16	9	51.96	11	51.56	51.70	-2	8,714	-0.02%
2019/09/12	13	52.45	15	52.37	52.70	-2	8,734	-0.02%
2019/09/11	9	53.12	3	52.80	52.30	6	8,823	0.07%
2019/09/10	0	0.00	1	53.20	53.30	-1	8,828	-0.01%
2019/09/09	2	53.40	22	53.49	53.30	-20	8,780	-0.23%
2019/09/06	4	52.58	4	52.50	52.40	0	8,627	0.00%
2019/09/05	4	51.65	5	51.68	52.40	-1	8,571	-0.01%
2019/09/04	9	50.83	1	50.70	50.70	8	8,444	0.09%
2019/09/03	1	51.00	10	51.00	51.30	-9	8,423	-0.11%
2019/09/02	4	51.30	0	0.00	51.40	4	8,407	0.05%
2019/08/30	0	0.00	12	52.98	52.80	-12	8,226	-0.15%
2019/08/29	4	52.90	1	52.90	52.60	3	8,179	0.04%
2019/08/28	20	52.50	0	0.00	53.00	20	8,140	0.25%
2019/08/27	11	52.67	10	53.60	52.20	1	8,115	0.01%
2019/08/26	22	53.28	5	53.00	52.70	17	8,061	0.21%
2019/08/23	10	53.00	2	53.00	53.00	8	7,872	0.10%
2019/08/22	1	53.20	9	53.00	53.30	-8	7,829	-0.10%
2019/08/21	75	53.42	24	53.18	53.10	51	7,731	0.66%
2019/08/20	59	52.42	11	52.04	52.80	48	7,524	0.64%
2019/08/19	10	50.37	15	50.55	50.80	-5	7,070	-0.07%
2019/08/16	1	49.00	4	48.60	49.60	-3	6,718	-0.04%
2019/08/15	3	46.73	5	46.56	46.30	-2	6,506	-0.03%
2019/08/14	5	50.12	10	50.30	48.20	-5	6,395	-0.08%
2019/08/13	16	49.53	6	49.55	49.40	10	6,243	0.16%
2019/08/12	6	48.88	33	49.30	49.45	-27	6,127	-0.44%
2019/08/08	11	47.22	5	47.11	46.80	6	5,960	0.10%
2019/08/07	1	46.65	0	0.00	46.20	1	5,917	0.02%
2019/08/06	7	45.59	3	46.07	46.50	4	5,914	0.07%
2019/08/05	2	45.70	4	45.45	45.60	-2	5,859	-0.03%
2019/08/02	5	45.38	3	46.15	45.20	2	5,864	0.03%
2019/08/01	11	46.03	0	0.00	45.55	11	5,812	0.19%
2019/07/31	3	46.85	1	47.00	46.80	2	5,744	0.03%
2019/07/30	14	47.31	1	48.30	47.30	13	5,716	0.23%
2019/07/29	3	48.23	1	47.95	48.30	2	5,732	0.03%
2019/07/26	0	0.00	3	48.70	48.70	-3	5,685	-0.05%
2019/07/25	4	48.94	5	49.28	48.75	-1	5,664	-0.02%
2019/07/24	1	48.65	11	49.30	48.90	-10	5,604	-0.18%
2019/07/23	3	48.83	1	48.85	49.00	2	5,588	0.04%
2019/07/19	12	48.46	6	48.52	48.20	6	5,577	0.11%
2019/07/18	1	48.10	0	0.00	48.05	1	5,493	0.02%
2019/07/17	2	48.80	1	49.35	48.90	1	5,448	0.02%
2019/07/16	4	49.43	0	0.00	48.80	4	5,380	0.07%
2019/07/15	12	49.99	18	50.00	49.90	-6	5,272	-0.11%
2019/07/12	20	53.50	6	53.45	53.50	14	5,095	0.27%
2019/07/11	10	53.30	12	52.93	52.80	-2	5,063	-0.04%
2019/07/10	11	52.50	4	52.50	52.50	7	5,002	0.14%
2019/07/09	4	53.60	4	52.60	52.30	0	4,972	0.00%
2019/07/08	5	54.92	11	54.88	54.80	-6	4,894	-0.12%
2019/07/05	2	54.70	5	55.30	54.70	-3	4,867	-0.06%
2019/07/04	22	55.16	4	55.78	54.60	18	4,792	0.38%
2019/07/03	0	0.00	26	54.23	54.40	-26	4,751	-0.55%
2019/07/02	4	53.28	5	53.42	54.20	-1	4,750	-0.02%
2019/07/01	0	0.00	7	54.19	53.80	-7	4,823	-0.15%
2019/06/28	13	52.87	7	53.23	53.20	6	4,739	0.13%
2019/06/27	39	53.32	61	53.29	53.40	-22	4,581	-0.48%
2019/06/26	1	49.80	20	49.46	50.00	-19	4,170	-0.46%
2019/06/25	2	47.23	8	47.88	47.75	-6	3,984	-0.15%
2019/06/24	2	46.78	12	47.33	46.90	-10	3,885	-0.26%
2019/06/21	1	46.65	0	0.00	46.40	1	3,819	0.03%
2019/06/20	15	47.95	1	47.70	47.50	14	3,768	0.37%
2019/06/19	1	47.80	3	48.15	48.50	-2	3,870	-0.05%
2019/06/18	0	0.00	4	46.24	47.05	-4	4,005	-0.10%
2019/06/13	1	44.90	4	44.99	44.55	-3	4,114	-0.07%
2019/06/12	0	0.00	1	44.55	44.45	-1	4,140	-0.02%
2019/06/11	2	44.50	0	0.00	44.45	2	4,158	0.05%
2019/06/10	10	45.52	0	0.00	45.20	10	4,144	0.24%
2019/06/06	0	0.00	2	45.20	44.95	-2	4,156	-0.05%
2019/06/05	0	0.00	2	44.93	44.85	-2	4,237	-0.05%
2019/06/04	1	44.90	1	45.25	44.90	0	4,282	0.00%
2019/06/03	5	44.99	0	0.00	44.90	5	4,364	0.11%
2019/05/31	0	0.00	3	45.05	45.75	-3	4,431	-0.07%
2019/05/30	0	0.00	2	44.68	44.60	-2	4,523	-0.04%
2019/05/29	7	44.97	11	44.22	44.40	-4	4,598	-0.09%
2019/05/28	1	45.55	4	46.24	45.35	-3	4,723	-0.06%
2019/05/27	0	0.00	1	45.30	45.35	-1	5,070	-0.02%
2019/05/24	0	0.00	3	44.43	44.50	-3	5,182	-0.06%
2019/05/23	2	44.05	0	0.00	43.90	2	5,306	0.04%
2019/05/22	0	0.00	3	45.33	44.90	-3	5,607	-0.05%
2019/05/21	2	44.80	25	45.10	45.00	-23	5,911	-0.39%
2019/05/20	3	44.30	4	44.94	44.75	-1	5,978	-0.02%
2019/05/17	4	45.06	8	45.54	44.90	-4	6,113	-0.07%
2019/05/16	33	45.81	0	0.00	44.95	33	6,412	0.51%
2019/05/15	2	47.20	0	0.00	46.80	2	6,446	0.03%
2019/05/14	1	45.55	3	47.08	47.90	-2	6,556	-0.03%
2019/05/13	0	0.00	6	47.00	46.50	-6	6,653	-0.09%
2019/05/10	5	46.92	0	0.00	46.35	5	6,686	0.07%
2019/05/09	3	47.40	0	0.00	47.20	3	6,687	0.04%
2019/05/08	4	48.43	0	0.00	48.55	4	6,683	0.06%
2019/05/06	14	48.57	1	48.25	48.05	13	6,786	0.19%
2019/05/03	1	50.10	0	0.00	50.00	1	6,882	0.01%
2019/05/02	0	0.00	7	50.10	50.10	-7	6,924	-0.10%
2019/04/29	10	49.63	0	0.00	49.60	10	6,982	0.14%
2019/04/26	0	0.00	1	51.20	50.80	-1	6,989	-0.01%
2019/04/25	8	51.85	0	0.00	51.30	8	7,103	0.11%
2019/04/24	0	0.00	17	52.50	52.80	-17	7,086	-0.24%
2019/04/23	0	0.00	1	51.60	51.20	-1	7,089	-0.01%
2019/04/22	1	51.60	1	51.30	51.10	0	7,156	0.00%
2019/04/19	3	51.50	1	52.10	51.50	2	7,234	0.03%
2019/04/18	1	51.50	1	52.10	51.20	0	7,282	0.00%
2019/04/17	31	52.53	36	52.85	52.40	-5	7,451	-0.07%
2019/04/16	0	0.00	14	50.62	51.90	-14	7,450	-0.19%
2019/04/15	3	50.00	12	50.28	50.50	-9	7,540	-0.12%
2019/04/12	1	50.90	0	0.00	49.90	1	7,649	0.01%
2019/04/11	1	51.10	1	51.30	50.80	0	7,721	0.00%
2019/04/10	6	51.18	0	0.00	51.00	6	7,800	0.08%
2019/04/09	1	52.30	12	52.48	52.30	-11	7,968	-0.14%
2019/04/08	5	52.22	12	51.88	51.40	-7	8,215	-0.09%
2019/04/03	8	51.60	21	51.70	51.20	-13	8,665	-0.15%
2019/03/28	2	48.68	2	48.98	49.05	0	9,726	0.00%
2019/03/27	2	48.28	2	49.00	49.00	0	9,779	0.00%
2019/03/26	4	49.34	5	49.40	49.30	-1	9,742	-0.01%
2019/03/25	2	49.05	5	49.20	49.15	-3	9,760	-0.03%
2019/03/22	51	50.75	46	51.09	50.50	5	9,734	0.05%
2019/03/21	9	49.99	15	49.82	50.50	-6	9,659	-0.06%
2019/03/20	0	0.00	14	47.99	48.00	-14	9,503	-0.15%
2019/03/19	1	48.05	20	48.05	48.00	-19	9,530	-0.20%
2019/03/18	12	47.18	76	46.24	47.40	-64	9,614	-0.67%
2019/03/15	12	46.00	0	0.00	45.65	12	9,592	0.13%
2019/03/14	2	46.35	0	0.00	45.95	2	9,587	0.02%
2019/03/13	1	46.25	0	0.00	46.25	1	9,640	0.01%
2019/03/12	0	0.00	1	46.50	46.65	-1	9,668	-0.01%
2019/03/08	4	46.41	2	46.40	46.35	2	9,850	0.02%
2019/03/07	1	47.25	1	47.55	46.70	0	9,953	0.00%
2019/03/06	1	47.80	3	48.15	47.75	-2	10,031	-0.02%
2019/03/05	8	48.43	12	48.57	47.75	-4	10,119	-0.04%
2019/03/04	11	48.48	11	48.70	48.90	0	10,064	0.00%
2019/02/27	6	48.03	19	48.20	47.90	-13	10,060	-0.13%
2019/02/26	56	48.20	61	48.06	47.70	-5	9,914	-0.05%
2019/02/25	10	46.03	3	46.23	46.10	7	9,622	0.07%
2019/02/22	6	45.71	8	45.71	45.60	-2	9,614	-0.02%
2019/02/21	34	46.43	28	46.36	45.50	6	9,562	0.06%
2019/02/20	31	45.73	155	45.15	46.00	-124	9,284	-1.34%	大賣/鉅額交易
2019/02/19	7	44.80	5	44.74	44.80	2	9,157	0.02%
2019/02/18	71	44.59	62	44.55	44.65	9	9,236	0.10%
2019/02/15	90	43.94	51	43.94	44.00	39	9,092	0.43%
2019/02/14	52	42.90	8	42.63	42.95	44	8,790	0.50%
2019/02/13	34	42.79	13	42.12	42.90	21	8,705	0.24%
2019/02/12	8	41.62	21	41.75	41.70	-13	8,571	-0.15%
2019/02/11	6	40.75	11	40.48	40.75	-5	8,450	-0.06%
2019/01/30	3	40.20	1	40.25	40.15	2	8,432	0.02%
2019/01/29	5	40.00	0	0.00	40.25	5	8,408	0.06%
2019/01/28	3	40.22	1	40.05	40.30	2	8,391	0.02%
2019/01/25	10	40.09	5	40.20	40.00	5	8,403	0.06%
2019/01/24	25	40.41	11	39.97	39.95	14	8,410	0.17%
2019/01/22	27	40.53	40	39.88	39.85	-13	8,344	-0.16%
2019/01/21	3	40.28	10	40.38	40.40	-7	8,351	-0.08%
2019/01/18	14	39.93	12	39.87	39.80	2	8,403	0.02%
2019/01/17	70	40.11	26	39.85	39.85	44	8,447	0.52%
2019/01/16	24	40.12	26	39.74	39.70	-2	8,393	-0.02%
2019/01/15	0	0.00	8	39.63	39.80	-8	8,382	-0.10%
2019/01/14	3	39.00	0	0.00	38.90	3	8,399	0.04%
2019/01/11	4	39.68	7	40.15	39.50	-3	8,398	-0.04%
2019/01/10	1	39.70	0	0.00	40.15	1	8,360	0.01%
2019/01/09	44	40.34	23	39.88	39.80	21	8,352	0.25%
2019/01/08	22	41.40	28	41.17	40.85	-6	8,174	-0.07%
2019/01/07	33	39.84	26	40.79	41.15	7	8,064	0.09%
2019/01/04	13	38.48	12	38.81	39.20	1	7,973	0.01%
2019/01/03	12	38.98	19	39.06	38.65	-7	7,928	-0.09%
2019/01/02	29	39.96	10	39.92	39.40	19	7,860	0.24%
2018/12/28	22	40.10	16	40.29	40.20	6	7,801	0.08%
2018/12/27	21	41.69	13	41.74	40.45	8	7,688	0.10%
2018/12/26	46	43.70	23	41.73	41.30	23	7,361	0.31%
2018/12/25	20	43.50	25	43.72	44.90	-5	6,817	-0.07%
2018/12/24	5	41.40	31	41.84	43.55	-26	6,266	-0.41%
2018/12/22	3	40.13	15	39.95	39.70	-12	5,869	-0.20%
2018/12/21	2	38.95	14	38.86	38.75	-12	5,801	-0.21%
2018/12/20	1	37.60	6	37.55	37.55	-5	5,515	-0.09%
2018/12/19	1	38.10	4	38.41	38.10	-3	5,469	-0.05%
2018/12/18	1	37.90	0	0.00	37.85	1	5,439	0.02%
2018/12/14	2	38.10	10	38.10	38.15	-8	5,426	-0.15%
2018/12/13	20	39.16	1	38.80	38.70	19	5,354	0.35%
2018/12/12	23	39.15	0	0.00	39.05	23	5,307	0.43%
2018/12/11	16	39.22	2	39.20	39.00	14	5,259	0.27%
2018/12/10	2	40.55	52	40.39	40.80	-50	5,168	-0.97%
2018/12/07	1	40.30	3	40.02	40.05	-2	5,145	-0.04%
2018/12/06	3	39.95	0	0.00	39.20	3	5,147	0.06%
2018/12/05	5	41.06	6	40.70	40.95	-1	5,118	-0.02%
2018/12/04	2	41.60	3	41.53	41.70	-1	5,152	-0.02%
2018/12/03	2	40.60	21	40.20	41.10	-19	5,077	-0.37%
2018/11/30	16	38.87	27	39.15	38.85	-11	4,964	-0.22%
2018/11/29	42	39.80	14	39.71	38.60	28	4,884	0.57%
2018/11/28	31	38.96	24	38.77	39.40	7	4,733	0.15%
2018/11/27	20	37.22	3	37.33	37.15	17	4,594	0.37%
2018/11/26	5	37.41	5	37.55	37.90	0	4,559	0.00%
2018/11/23	2	38.13	2	38.30	38.05	0	4,609	0.00%
2018/11/22	1	38.60	11	38.28	38.00	-10	4,684	-0.21%
2018/11/21	15	36.91	1	37.00	37.05	14	4,700	0.30%
2018/11/20	4	38.24	0	0.00	38.25	4	4,633	0.09%
2018/11/19	0	0.00	2	39.13	39.20	-2	4,569	-0.04%
2018/11/16	30	37.35	17	37.58	38.50	13	4,576	0.28%
2018/11/15	9	38.41	2	38.45	38.30	7	4,481	0.16%
2018/11/14	1	40.20	1	41.25	40.20	0	4,495	0.00%
2018/11/13	3	39.97	20	40.20	40.40	-17	4,610	-0.37%
2018/11/12	2	42.15	2	41.53	41.45	0	4,841	0.00%
2018/11/09	2	41.08	2	41.70	41.55	0	4,917	0.00%
2018/11/08	1	41.30	3	42.40	41.30	-2	5,188	-0.04%
2018/11/07	1	42.35	3	41.82	42.00	-2	5,234	-0.04%
2018/11/05	5	41.42	0	0.00	41.50	5	5,310	0.09%
2018/11/02	5	42.54	2	43.15	42.05	3	5,347	0.06%
2018/11/01	2	41.85	11	41.90	42.50	-9	5,348	-0.17%
2018/10/31	1	40.75	3	40.23	40.45	-2	5,354	-0.04%
2018/10/30	7	38.62	1	38.70	39.00	6	5,361	0.11%
2018/10/29	6	40.80	5	40.10	39.90	1	5,366	0.02%
2018/10/26	0	0.00	4	39.79	40.20	-4	5,447	-0.07%
2018/10/25	1	36.75	6	38.27	39.00	-5	5,461	-0.09%
2018/10/24	10	38.20	3	38.38	38.45	7	5,452	0.13%
2018/10/23	1	39.65	2	39.40	39.10	-1	5,492	-0.02%
2018/10/22	12	39.43	9	39.61	39.45	3	5,610	0.05%
2018/10/19	8	39.41	5	39.69	40.20	3	5,771	0.05%
2018/10/18	1	40.65	4	40.84	40.65	-3	6,136	-0.05%
2018/10/17	8	41.11	0	0.00	40.65	8	6,369	0.13%
2018/10/16	0	0.00	3	42.27	41.70	-3	6,429	-0.05%
2018/10/15	1	41.80	0	0.00	41.75	1	6,534	0.02%
2018/10/12	1	40.45	2	41.45	42.50	-1	6,653	-0.02%
2018/10/11	42	41.98	3	41.78	41.70	39	6,817	0.57%
2018/10/09	7	46.81	3	46.88	46.30	4	6,766	0.06%
2018/10/08	0	0.00	4	47.13	47.60	-4	6,735	-0.06%
2018/10/05	4	46.31	3	46.62	46.15	1	6,728	0.01%
2018/10/04	3	48.05	0	0.00	47.95	3	6,706	0.04%
2018/10/01	2	48.80	4	48.85	49.20	-2	6,911	-0.03%
2018/09/28	2	47.70	0	0.00	48.20	2	6,966	0.03%
2018/09/26	1	48.35	0	0.00	48.20	1	7,165	0.01%
2018/09/25	8	48.57	4	49.03	49.00	4	7,155	0.06%
2018/09/20	7	48.82	5	48.87	48.60	2	7,211	0.03%
2018/09/19	2	50.25	2	50.10	49.90	0	7,207	0.00%
2018/09/18	4	50.50	2	51.00	50.00	2	7,229	0.03%
2018/09/17	4	51.53	1	51.90	51.60	3	7,234	0.04%
2018/09/14	2	51.70	6	50.90	51.90	-4	7,293	-0.05%
2018/09/13	0	0.00	3	48.68	48.60	-3	7,376	-0.04%
2018/09/12	3	49.22	2	49.88	49.20	1	7,430	0.01%
2018/09/11	4	49.61	5	49.89	50.10	-1	7,486	-0.01%
2018/09/10	10	48.59	3	49.20	48.95	7	7,595	0.09%
2018/09/07	8	50.51	0	0.00	49.70	8	7,645	0.10%
2018/09/06	1	51.70	3	52.03	51.70	-2	7,630	-0.03%
2018/09/05	4	52.88	5	52.92	52.30	-1	7,654	-0.01%
2018/09/04	1	52.20	1	52.80	52.30	0	7,692	0.00%
2018/09/03	2	52.15	4	53.05	52.00	-2	7,880	-0.03%
2018/08/31	6	52.15	9	52.07	52.40	-3	7,971	-0.04%
2018/08/30	11	51.79	1	51.80	51.30	10	8,074	0.12%
2018/08/29	3	54.00	1	53.90	53.00	2	8,043	0.02%
2018/08/28	4	53.65	11	54.15	53.70	-7	8,093	-0.09%
2018/08/27	0	0.00	5	52.54	52.80	-5	8,079	-0.06%
2018/08/24	2	51.40	5	51.48	51.50	-3	8,111	-0.04%
2018/08/23	5	51.50	5	51.66	51.90	0	8,243	0.00%
2018/08/22	29	51.54	5	51.68	51.30	24	8,319	0.29%
2018/08/21	2	52.05	22	52.00	52.00	-20	8,311	-0.24%
2018/08/20	6	49.29	7	49.59	49.00	-1	8,274	-0.01%
2018/08/17	51	51.03	21	51.13	50.30	30	8,296	0.36%
2018/08/16	5	53.18	4	53.33	53.20	1	8,213	0.01%
2018/08/15	42	55.22	8	56.30	54.40	34	8,285	0.41%
2018/08/14	13	56.53	4	56.30	56.40	9	8,167	0.11%
2018/08/13	2	54.40	11	53.70	54.80	-9	8,390	-0.11%
2018/08/10	3	57.53	6	57.58	57.20	-3	8,745	-0.03%
2018/08/09	1	57.30	2	57.30	57.10	-1	9,040	-0.01%
2018/08/08	1	58.10	2	58.40	57.40	-1	9,330	-0.01%
2018/08/07	4	57.48	1	58.10	57.60	3	9,430	0.03%
2018/08/06	13	58.24	13	58.05	58.20	0	9,564	0.00%
2018/08/03	10	59.06	7	59.01	58.90	3	9,636	0.03%
2018/08/02	5	59.60	1	59.40	58.80	4	9,871	0.04%
2018/08/01	5	61.94	2	62.00	61.40	3	9,899	0.03%
2018/07/31	6	60.63	3	61.27	61.40	3	9,873	0.03%
2018/07/30	9	60.74	5	60.90	60.30	4	9,961	0.04%
2018/07/27	11	62.90	8	62.98	62.70	3	9,989	0.03%
2018/07/26	16	64.00	0	0.00	63.40	16	9,945	0.16%
2018/07/25	16	66.06	31	66.10	66.30	-15	9,752	-0.15%
2018/07/24	2	59.95	14	61.32	62.40	-12	9,346	-0.13%
2018/07/23	7	58.36	3	57.47	57.70	4	9,108	0.04%
2018/07/20	6	59.73	1	61.50	58.00	5	9,078	0.06%
2018/07/19	7	61.11	14	61.59	61.10	-7	8,995	-0.08%
2018/07/18	17	62.11	9	62.79	62.80	8	8,980	0.09%
2018/07/17	2	59.05	10	60.10	59.50	-8	8,875	-0.09%
2018/07/16	11	59.87	0	0.00	59.60	11	8,989	0.12%
2018/07/13	11	59.11	1	59.20	59.20	10	9,048	0.11%
2018/07/12	1	59.00	1	59.00	58.20	0	9,086	0.00%
2018/07/11	2	62.90	2	63.10	62.60	0	9,133	0.00%
2018/07/10	3	62.40	2	62.55	62.70	1	9,174	0.01%
2018/07/09	2	62.10	4	61.70	61.60	-2	9,201	-0.02%
2018/07/06	1	64.50	5	64.96	64.20	-4	9,259	-0.04%
2018/07/05	24	65.18	9	65.60	63.70	15	9,486	0.16%
2018/07/04	3	67.27	17	66.99	67.70	-14	9,449	-0.15%
2018/07/03	1	65.60	0	0.00	65.00	1	9,552	0.01%
2018/07/02	3	66.83	1	67.80	66.30	2	9,586	0.02%
2018/06/29	22	67.30	25	66.84	67.40	-3	9,666	-0.03%
2018/06/28	7	66.83	2	65.75	65.30	5	9,593	0.05%
2018/06/27	0	0.00	1	68.80	68.20	-1	9,591	-0.01%
2018/06/26	2	66.75	1	67.00	68.00	1	9,593	0.01%
2018/06/25	13	68.33	2	67.85	67.90	11	9,618	0.11%
2018/06/22	25	68.28	17	67.85	67.50	8	9,587	0.08%
2018/06/21	17	73.02	10	72.69	71.60	7	9,489	0.07%
2018/06/20	10	73.61	3	73.97	73.60	7	9,533	0.07%
2018/06/19	11	75.92	13	76.18	76.50	-2	9,505	-0.02%
2018/06/15	4	74.00	0	0.00	73.90	4	9,390	0.04%
2018/06/14	12	77.30	1	77.50	75.10	11	9,317	0.12%
2018/06/13	0	0.00	7	76.94	76.60	-7	9,411	-0.07%
2018/06/12	2	76.65	4	76.88	77.20	-2	9,510	-0.02%
2018/06/11	18	75.92	19	77.60	77.50	-1	9,498	-0.01%
2018/06/08	2	75.00	2	75.60	74.50	0	9,390	0.00%
2018/06/07	13	74.65	6	74.83	74.30	7	9,394	0.07%
2018/06/06	8	76.81	3	76.40	76.40	5	9,451	0.05%
2018/06/05	13	78.82	6	77.73	76.20	7	9,464	0.07%
2018/06/04	16	79.54	2	80.30	78.80	14	9,714	0.14%
2018/06/01	5	79.92	0	0.00	79.90	5	9,873	0.05%
2018/05/31	30	80.26	4	81.18	79.10	26	9,878	0.26%
2018/05/30	16	78.88	1	79.90	78.60	15	9,870	0.15%
2018/05/29	22	81.17	0	0.00	80.80	22	9,810	0.22%
2018/05/28	18.3	82.10	11	82.98	82.20	7.3	9,801	0.07%
2018/05/25	3	83.50	0	0.00	83.50	3	9,755	0.03%
2018/05/24	11	86.93	0	0.00	86.40	11	9,690	0.11%
2018/05/23	10	86.90	10	87.70	87.50	0	9,635	0.00%
2018/05/22	23	85.56	25	87.86	88.80	-2	9,591	-0.02%
2018/05/21	64	87.58	69	87.62	86.30	-5	9,635	-0.05%
2018/05/18	62	84.67	79	84.36	85.20	-17	9,483	-0.18%
2018/05/17	7	79.31	35	79.66	80.60	-28	9,237	-0.30%
2018/05/16	82	79.78	55.2	80.00	75.60	26.8	9,016	0.30%
2018/05/15	0	0.00	19	76.92	79.10	-19	8,824	-0.22%
2018/05/14	12	76.78	22	76.86	77.50	-10	8,869	-0.11%
2018/05/11	21	74.63	12	75.08	75.90	9	8,772	0.10%
2018/05/10	33	75.72	53	76.03	76.00	-20	8,738	-0.23%
2018/05/09	1	72.00	6	71.43	71.90	-5	8,561	-0.06%
2018/05/08	3	70.37	6	70.58	69.60	-3	8,500	-0.04%
2018/05/07	12	71.58	3	71.43	71.60	9	8,561	0.11%
2018/05/04	5	67.02	12	67.95	69.30	-7	8,656	-0.08%
2018/05/03	7	66.74	16	66.68	66.30	-9	8,631	-0.10%
2018/05/02	3	65.10	0	0.00	64.70	3	8,727	0.03%
2018/04/30	0	0.00	2	64.70	65.40	-2	9,013	-0.02%
2018/04/27	3	63.70	3	63.97	63.90	0	9,098	0.00%
2018/04/26	6	63.93	0	0.00	63.50	6	9,209	0.07%
2018/04/25	5	64.76	0	0.00	64.50	5	9,162	0.05%
2018/04/24	0	0.00	2	65.90	65.90	-2	9,217	-0.02%
2018/04/23	0	0.00	14	64.86	65.40	-14	9,242	-0.15%
2018/04/20	10	64.87	0	0.00	64.50	10	9,316	0.11%
2018/04/19	6	67.92	1	67.10	67.10	5	9,236	0.05%
2018/04/18	0	0.00	8	67.16	67.00	-8	9,337	-0.09%
2018/04/17	4	65.25	1	65.70	65.80	3	9,534	0.03%
2018/04/16	17	67.39	1	67.10	66.70	16	9,561	0.17%
2018/04/13	30	70.80	8	69.93	69.50	22	9,646	0.23%
2018/04/12	22	71.85	1	72.20	71.20	21	9,783	0.21%
2018/04/11	2	72.15	19	71.54	73.20	-17	9,756	-0.17%
2018/04/10	3	68.10	0	0.00	67.80	3	9,676	0.03%
2018/04/09	3	71.13	7	70.94	70.00	-4	9,651	-0.04%
2018/04/03	2	68.70	3	69.43	68.50	-1	9,496	-0.01%
2018/04/02	4	68.73	11	68.64	67.70	-7	9,481	-0.07%
2018/03/31	0	0.00	1	66.90	66.80	-1	9,370	-0.01%
2018/03/30	5	66.52	1	68.70	66.10	4	9,371	0.04%
2018/03/29	1	67.60	3	67.63	67.90	-2	9,346	-0.02%
2018/03/28	3	67.20	2	68.40	66.80	1	9,330	0.01%
2018/03/27	1	67.80	1	68.50	67.60	0	9,274	0.00%
2018/03/26	0	0.00	1	67.30	67.30	-1	9,309	-0.01%
2018/03/23	0	0.00	6	66.68	66.60	-6	9,455	-0.06%
2018/03/21	2	66.70	1	67.40	66.70	1	9,471	0.01%
2018/03/20	31	67.20	30	66.98	67.20	1	9,688	0.01%
2018/03/19	5	67.36	0	0.00	66.90	5	9,804	0.05%
2018/03/16	2	66.50	3	68.10	69.10	-1	9,671	-0.01%
2018/03/15	32	67.71	34	67.11	67.70	-2	9,560	-0.02%
2018/03/14	2	66.80	3	66.67	66.30	-1	9,556	-0.01%
2018/03/13	23	66.51	19	66.81	66.30	4	9,590	0.04%
2018/03/12	7	66.90	10	66.86	66.60	-3	9,519	-0.03%
2018/03/09	10	69.71	3	69.57	69.40	7	9,414	0.07%
2018/03/08	28	73.64	23	75.14	72.40	5	9,334	0.05%
2018/03/07	13	71.75	14.3	72.21	72.70	-1.3	8,991	-0.01%
2018/03/06	4	69.35	8	69.89	69.30	-4	8,905	-0.04%
2018/03/05	11	69.94	6	70.07	69.90	5	8,961	0.06%
2018/03/02	4	68.83	0	0.00	68.10	4	8,984	0.04%
2018/03/01	1	69.40	3	69.40	70.80	-2	9,006	-0.02%
2018/02/27	3	71.10	4	71.15	70.30	-1	8,924	-0.01%
2018/02/26	4	73.03	18	72.88	72.60	-14	8,835	-0.16%
2018/02/23	11	72.64	3	73.93	72.10	8	8,758	0.09%
2018/02/22	14	72.53	3	73.07	72.50	11	8,743	0.13%
2018/02/21	4	72.48	23	71.86	74.10	-19	8,709	-0.22%
2018/02/12	12	67.61	4	68.28	67.40	8	8,591	0.09%
2018/02/09	11	66.44	7	66.16	66.30	4	8,509	0.05%
2018/02/08	1	66.70	2	67.85	67.00	-1	8,355	-0.01%
2018/02/07	6	68.90	1	68.70	66.00	5	8,327	0.06%
2018/02/06	5	64.02	5	65.22	64.70	0	8,225	0.00%
2018/02/05	7	69.57	3	69.13	69.00	4	8,162	0.05%
2018/02/02	4	73.55	30.2	73.76	74.40	-26.2	8,218	-0.32%
2018/02/01	4	72.63	8	72.70	71.70	-4	8,375	-0.05%
2018/01/31	12	73.73	9	73.17	72.70	3	8,392	0.04%
2018/01/30	31	73.24	21	73.72	74.20	10	8,342	0.12%
2018/01/29	36	74.62	29	74.39	75.00	7	8,311	0.08%
2018/01/26	21	70.90	2	71.70	70.40	19	8,146	0.23%
2018/01/25	7	72.59	22	72.95	72.80	-15	8,089	-0.19%
2018/01/24	38	71.29	34	71.49	70.30	4	8,017	0.05%
2018/01/23	17	67.42	19	68.48	67.00	-2	7,896	-0.03%
2018/01/22	15	67.23	11	66.98	67.30	4	7,883	0.05%
2018/01/19	0	0.00	2	65.00	65.00	-2	7,927	-0.03%
2018/01/18	14	64.53	1	64.80	64.20	13	7,966	0.16%
2018/01/17	1	63.40	6	63.53	65.20	-5	8,030	-0.06%
2018/01/16	11	64.43	6	64.70	63.00	5	8,226	0.06%
2018/01/15	3	63.33	3	64.93	63.30	0	8,247	0.00%
2018/01/12	14	65.65	3	66.83	65.60	11	8,190	0.13%
2018/01/11	20	67.25	25	65.75	68.00	-5	8,023	-0.06%
2018/01/10	21	62.24	14	62.99	61.90	7	7,768	0.09%
2018/01/09	4	62.43	10	63.11	61.50	-6	7,634	-0.08%
2018/01/08	13	61.24	39	60.47	61.00	-26	7,466	-0.35%
2018/01/05	0	0.00	10	58.13	58.20	-10	7,233	-0.14%
2018/01/04	41	57.14	6	57.35	59.20	35	7,106	0.49%
2018/01/03	1	54.20	7	54.36	55.30	-6	6,888	-0.09%
2018/01/02	6	53.20	0	0.00	52.80	6	6,782	0.09%