技嘉 (2376)-兆豐-城中券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
268.0
漲跌
▲8.0
漲幅
+3.08%
成交量
2,999張
產業
上市電腦週邊類股
1848人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

技嘉 (2376)籌碼相關－兆豐-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1.2	267.79	3.1	265.84	268.00	-1.9	7,416	-0.03%
2024/12/16	0	260.00	1	263.00	260.00	-1	7,421	-0.01%
2024/12/13	2	269.50	0	0.00	268.00	2	7,355	0.03%
2024/12/12	0.2	273.00	0	0.00	271.50	0.2	7,358	0.00%
2024/12/11	1	273.00	2	274.25	274.50	-1	7,393	-0.01%
2024/12/10	4	273.50	16	274.34	274.00	-12	7,409	-0.16%
2024/12/09	4	276.50	3	277.50	277.50	1	7,490	0.01%
2024/12/06	0	0.00	2	281.50	281.50	-2	7,479	-0.03%
2024/12/05	1	282.50	0	0.00	281.50	1	7,533	0.01%
2024/12/04	0	280.00	3.1	281.84	282.00	-3.1	7,564	-0.04%
2024/11/29	0.1	273.00	1	273.50	271.50	-1	7,766	-0.01%
2024/11/28	11.1	270.50	1	269.00	270.00	10.1	7,772	0.13%
2024/11/27	5.1	274.50	15	275.53	271.50	-9.9	7,794	-0.13%
2024/11/26	3.1	285.50	2.8	285.33	284.00	0.3	7,719	0.00%
2024/11/25	3	285.67	6	287.58	283.00	-3	7,761	-0.04%
2024/11/21	5	283.10	8	282.13	280.00	-3	8,053	-0.04%
2024/11/20	3	281.67	12.1	279.55	279.00	-9.1	8,019	-0.11%
2024/11/19	3	282.50	6	278.84	282.50	-3	8,023	-0.04%
2024/11/18	27	273.65	26	276.88	275.50	1	8,023	0.01%
2024/11/15	6.5	279.76	6	282.42	282.50	0.4	7,966	0.01%
2024/11/14	7.2	291.65	1	294.50	291.00	6.2	8,054	0.08%
2024/11/13	41	298.34	31	300.97	300.50	10	8,294	0.12%
2024/11/12	13	296.38	2	298.26	295.00	11	8,330	0.13%
2024/11/11	1.1	303.64	2.1	305.68	303.00	-1	8,296	-0.01%
2024/11/08	5.4	306.15	2	306.25	305.50	3.4	8,338	0.04%
2024/11/07	6.2	306.05	21	307.05	304.50	-14.8	8,370	-0.18%
2024/11/06	11	302.86	29.5	303.98	303.00	-18.5	8,387	-0.22%
2024/11/05	8.1	292.44	11.4	291.35	294.00	-3.3	8,082	-0.04%
2024/11/04	4	281.50	3	281.00	278.50	1	7,817	0.01%
2024/11/01	1	281.00	11	278.77	282.00	-10	7,795	-0.13%
2024/10/30	0	264.00	0	0.00	261.50	0	7,580	0.00%
2024/10/29	0.1	267.50	1	263.50	263.50	-1	7,681	-0.01%
2024/10/28	0	272.00	0	0.00	271.00	0	7,723	0.00%
2024/10/25	3.1	275.11	1	271.00	275.00	2.1	7,812	0.03%
2024/10/24	2.1	274.05	2	270.00	270.00	0.1	7,960	0.00%
2024/10/23	3.1	274.98	7	275.14	276.50	-3.9	8,034	-0.05%
2024/10/22	1	271.50	1	273.00	274.00	0	8,029	0.00%
2024/10/21	0	0.00	1	271.00	269.00	-1	8,058	-0.01%
2024/10/18	1	271.00	1	272.50	267.50	0	8,164	0.00%
2024/10/17	19	272.39	3	273.00	270.50	16	8,199	0.20%
2024/10/15	3.1	268.69	4	268.50	268.50	-1	8,397	-0.01%
2024/10/14	0	265.00	0	0.00	264.50	0	8,396	0.00%
2024/10/11	2	266.00	2	265.00	266.00	0	8,451	0.00%
2024/10/09	2	261.75	2	262.00	260.50	0	8,505	0.00%
2024/10/08	1	263.50	1	265.00	265.00	0	8,555	0.00%
2024/10/07	1	267.50	0	0.00	268.00	1	8,745	0.01%
2024/10/04	5	262.52	5	263.00	263.00	0	8,893	0.00%
2024/10/01	0	0.00	0.1	264.00	258.00	-0.1	8,866	0.00%
2024/09/30	2	263.74	2	262.25	258.50	0	8,902	0.00%
2024/09/27	1	268.00	2.4	266.33	266.00	-1.4	8,889	-0.02%
2024/09/26	9	264.06	9.2	263.22	263.50	-0.2	8,890	0.00%
2024/09/25	6.1	264.96	1.1	263.49	263.00	5	8,852	0.06%
2024/09/23	1	261.50	3	260.83	262.00	-2	8,783	-0.02%
2024/09/20	2	257.00	2	258.50	255.00	0	8,774	0.00%
2024/09/19	0.1	252.00	1	254.50	255.50	-1	8,752	-0.01%
2024/09/18	2.1	246.24	0.3	247.00	246.00	1.9	8,769	0.02%
2024/09/12	2.1	252.98	4	251.88	252.50	-1.9	9,157	-0.02%
2024/09/11	1	243.50	2	244.00	242.50	-1	9,167	-0.01%
2024/09/10	6.5	246.01	3	239.00	239.00	3.5	9,283	0.04%
2024/09/09	1.1	245.10	0	0.00	249.00	1.1	9,260	0.01%
2024/09/06	1	246.00	4	249.50	252.50	-3	9,287	-0.03%
2024/09/05	2	247.98	0	0.00	242.50	2	9,291	0.02%
2024/09/04	0.2	248.13	0	0.00	244.50	0.2	9,365	0.00%
2024/09/03	0.1	261.00	0.1	260.00	260.50	0	9,330	0.00%
2024/09/02	0.1	258.00	1	258.00	255.00	-0.9	9,302	-0.01%
2024/08/30	0.1	261.00	2	261.00	261.00	-1.9	9,327	-0.02%
2024/08/29	3	259.00	2	260.50	262.00	1	9,354	0.01%
2024/08/28	0	0.00	3	266.50	266.50	-3	9,369	-0.03%
2024/08/27	0	0.00	1.4	267.32	266.50	-1.4	9,470	-0.01%
2024/08/26	42.3	274.61	39	278.54	267.00	3.3	9,455	0.03%
2024/08/22	1	263.00	1	260.50	259.00	0	9,467	0.00%
2024/08/21	1	258.00	2	259.50	259.00	-1	9,517	-0.01%
2024/08/20	4	262.37	0	0.00	262.00	4	9,532	0.04%
2024/08/19	1.1	263.07	1	265.00	262.50	0.1	9,680	0.00%
2024/08/16	5	254.98	6	259.58	265.00	-1	9,642	-0.01%
2024/08/15	8	246.75	2	254.25	249.50	6	9,467	0.06%
2024/08/14	1	240.50	2	238.50	242.50	-1	9,317	-0.01%
2024/08/13	1	232.00	3	234.83	236.00	-2	9,470	-0.02%
2024/08/12	7.1	235.00	4	236.50	236.00	3.1	9,515	0.03%
2024/08/09	3	233.83	5	231.40	231.50	-2	9,614	-0.02%
2024/08/08	16.1	221.44	9	221.78	222.00	7.1	9,545	0.07%
2024/08/07	12	230.00	20.2	230.16	234.50	-8.2	9,411	-0.09%
2024/08/06	13	228.42	12	229.21	227.00	1	9,277	0.01%
2024/08/05	18.5	231.60	5	234.70	231.00	13.5	9,255	0.15%
2024/08/02	5	264.60	0	0.00	262.50	5	9,542	0.05%
2024/08/01	1.1	270.95	5.4	269.94	271.00	-4.4	9,663	-0.05%
2024/07/31	4.1	257.16	2	259.50	259.00	2.1	9,623	0.02%
2024/07/30	5.3	255.58	2	255.00	258.00	3.3	9,602	0.03%
2024/07/29	9.4	263.43	1	259.00	256.00	8.4	9,619	0.09%
2024/07/26	0.1	271.00	1	270.00	271.00	-1	9,453	-0.01%
2024/07/23	5	279.70	3	278.17	280.00	2	9,373	0.02%
2024/07/22	4	272.12	1.6	273.30	272.50	2.4	9,417	0.03%
2024/07/19	8.5	278.81	3	278.17	277.50	5.5	9,416	0.06%
2024/07/18	8.5	283.65	1	284.00	283.50	7.5	9,476	0.08%
2024/07/17	20.2	294.65	7	295.21	293.00	13.2	9,434	0.14%
2024/07/16	11	302.45	2	305.50	302.50	9	9,320	0.10%
2024/07/15	5	304.69	6	304.50	302.00	-1	9,396	-0.01%
2024/07/12	8	311.38	4	311.50	309.00	4	9,404	0.04%
2024/07/11	14	316.36	9	317.06	314.00	5	9,473	0.05%
2024/07/10	5	315.10	1	315.51	317.00	4	9,545	0.04%
2024/07/09	12.2	313.89	6	314.58	315.00	6.2	9,638	0.06%
2024/07/08	15	312.57	17.1	310.86	310.00	-2.1	9,590	-0.02%
2024/07/05	2.4	304.26	1	302.00	301.50	1.4	9,555	0.01%
2024/07/04	4.4	304.35	0	0.00	304.00	4.4	10,026	0.04%
2024/07/03	1	303.50	0	0.00	304.00	1	10,309	0.01%
2024/07/02	1.3	302.35	0	0.00	302.00	1.3	10,706	0.01%
2024/07/01	3.1	306.48	5	308.80	306.50	-1.9	10,885	-0.02%
2024/06/28	11.3	305.44	5	306.20	305.50	6.3	11,133	0.06%
2024/06/27	6.8	304.58	1	303.00	305.00	5.8	11,263	0.05%
2024/06/26	1	308.00	0	0.00	308.50	1	11,589	0.01%
2024/06/24	0	312.00	1	310.50	312.00	-1	11,852	-0.01%
2024/06/21	3.4	310.80	1	312.00	312.00	2.4	12,038	0.02%
2024/06/20	2.2	315.78	0	313.00	314.50	2.1	12,300	0.02%
2024/06/19	7.5	316.34	20.1	316.13	316.50	-12.6	12,815	-0.10%
2024/06/18	7.1	306.73	4	308.00	308.50	3.1	12,889	0.02%
2024/06/17	6.6	306.58	0	0.00	307.00	6.6	13,137	0.05%
2024/06/14	6.3	311.77	0	0.00	315.00	6.3	13,216	0.05%
2024/06/13	2.1	315.00	2.1	314.52	316.00	0	13,332	0.00%
2024/06/12	0.5	309.50	4	305.75	310.00	-3.5	13,699	-0.03%
2024/06/11	8.1	305.08	0	0.00	302.50	8.1	13,974	0.06%
2024/06/07	32	310.69	2	310.50	309.50	30	14,489	0.21%
2024/06/06	3.5	321.57	6.1	319.26	317.50	-2.6	14,645	-0.02%
2024/06/05	23.1	318.00	2	318.00	318.00	21.1	14,971	0.14%
2024/06/04	13.1	318.46	0	0.00	315.00	13.1	15,384	0.09%
2024/06/03	11	325.00	2	325.50	323.50	9	15,524	0.06%
2024/05/31	10	321.95	7	322.57	318.00	3	15,608	0.02%
2024/05/30	6.1	327.42	2	328.75	329.00	4.1	15,731	0.03%
2024/05/29	17.1	334.08	42.1	338.21	332.00	-25	16,211	-0.15%
2024/05/28	3.2	327.65	1.1	325.54	330.00	2.1	16,352	0.01%
2024/05/27	19.5	321.89	1	322.50	324.00	18.5	16,522	0.11%
2024/05/24	20	318.00	0	0.00	319.00	20	16,697	0.12%
2024/05/23	40.2	317.97	2.1	321.14	317.00	38.1	16,910	0.23%
2024/05/22	53.2	329.14	2	329.50	328.50	51.2	17,111	0.30%
2024/05/21	8.1	329.27	4	330.00	330.00	4.1	17,541	0.02%
2024/05/20	2.1	328.47	4.1	327.97	325.00	-2	17,657	-0.01%
2024/05/17	12.6	324.62	26	324.53	322.50	-13.4	17,899	-0.07%
2024/05/16	4.1	314.37	0	0.00	314.50	4.1	17,937	0.02%
2024/05/15	11.1	313.76	3	314.00	311.00	8.1	18,425	0.04%
2024/05/14	5.1	316.96	11	318.35	320.00	-5.9	18,814	-0.03%
2024/05/13	6	311.59	7	313.29	313.00	-1	19,032	-0.01%
2024/05/10	2	305.50	0.1	308.00	307.00	1.9	19,496	0.01%
2024/05/09	2	310.25	7	311.93	310.00	-5	19,704	-0.03%
2024/05/08	14	316.25	10	314.55	311.50	4	19,933	0.02%
2024/05/07	0.1	312.00	13.1	308.96	312.00	-13	20,004	-0.07%
2024/05/06	0	0.00	1	289.50	292.00	-1	19,941	-0.01%
2024/05/03	2	286.00	0	0.00	286.00	2	20,066	0.01%
2024/05/02	3	288.17	1	286.00	288.50	2	20,359	0.01%
2024/04/30	1	300.50	0.2	300.00	299.00	0.8	20,433	0.00%
2024/04/29	1	301.50	0	0.00	301.00	1	20,774	0.00%
2024/04/26	0	296.00	0	0.00	295.50	0	21,500	0.00%
2024/04/25	7.2	291.30	1	290.50	290.50	6.2	21,841	0.03%
2024/04/24	15	297.37	7	294.50	299.50	8	21,890	0.04%
2024/04/23	3	283.17	1	281.50	281.00	2	21,915	0.01%
2024/04/22	5	285.11	3	286.00	282.50	2	21,890	0.01%
2024/04/19	8.1	293.13	7	292.43	292.50	1.1	21,857	0.00%
2024/04/18	1	306.00	0.1	304.00	302.00	1	21,884	0.00%
2024/04/17	8.2	302.76	2	307.00	308.00	6.2	22,149	0.03%
2024/04/16	2	304.00	2	304.00	302.00	0	22,111	0.00%
2024/04/15	12.1	304.44	0	0.00	302.00	12.1	22,218	0.05%
2024/04/12	6	324.83	6	324.33	318.00	0	22,071	0.00%
2024/04/11	9.4	320.04	4.3	320.15	320.50	5.1	22,015	0.02%
2024/04/10	29	333.18	7	340.21	320.00	22	21,964	0.10%
2024/04/09	6	337.66	6.2	338.66	335.00	-0.2	21,664	0.00%
2024/04/08	8	332.15	23.5	333.51	340.00	-15.5	21,721	-0.07%
2024/04/03	2	315.75	3.1	318.81	317.50	-1.1	21,494	-0.01%
2024/04/02	5	314.30	10.3	315.63	317.00	-5.3	21,370	-0.02%
2024/04/01	4	318.13	2	319.00	318.50	2	21,222	0.01%
2024/03/29	10	316.65	22	318.57	316.00	-12	21,146	-0.06%
2024/03/28	12	311.54	7	309.50	313.00	5	20,885	0.02%
2024/03/27	7	305.43	7	307.57	310.00	0	20,888	0.00%
2024/03/26	10.1	305.97	7	306.36	304.50	3.1	20,952	0.01%
2024/03/25	9.2	307.54	7	307.21	306.00	2.2	20,978	0.01%
2024/03/22	38.3	300.14	19	302.84	303.00	19.3	21,011	0.09%
2024/03/21	6.2	290.54	3	290.83	291.00	3.2	20,568	0.02%
2024/03/20	14	303.71	1	300.50	295.00	13	20,540	0.06%
2024/03/19	8	307.06	4	307.13	305.00	4	20,591	0.02%
2024/03/18	8.4	306.78	2.1	309.07	310.50	6.3	20,605	0.03%
2024/03/15	10.3	315.47	0.2	315.00	313.00	10.1	20,670	0.05%
2024/03/14	5.6	320.17	3	320.33	317.50	2.6	20,584	0.01%
2024/03/13	21.2	332.76	21	335.86	328.00	0.2	20,968	0.00%
2024/03/12	15.1	360.24	9	358.28	355.00	6.1	20,947	0.03%
2024/03/11	12	366.49	17	368.26	360.00	-5	21,071	-0.02%
2024/03/08	5	364.10	16.2	370.74	358.00	-11.2	20,879	-0.05%
2024/03/07	4.1	361.54	2	363.50	359.00	2.1	20,680	0.01%
2024/03/06	9	364.61	7	363.07	362.50	2	20,673	0.01%
2024/03/05	20	363.65	11.2	362.53	361.50	8.8	20,875	0.04%
2024/03/04	56.3	367.48	46	371.32	354.50	10.3	20,978	0.05%
2024/03/01	13	353.62	28.3	357.04	361.00	-15.2	20,553	-0.07%
2024/02/29	10	341.59	9	339.73	345.00	1	20,268	0.00%
2024/02/27	10	335.85	6.3	334.56	334.00	3.7	20,072	0.02%
2024/02/26	0.2	334.54	0.7	335.27	335.00	-0.5	20,034	0.00%
2024/02/23	23.1	351.32	13.4	351.87	342.50	9.7	20,105	0.05%
2024/02/22	27.1	353.59	15	359.90	347.00	12.1	20,284	0.06%
2024/02/21	1	346.55	0	0.00	347.50	1	19,874	0.01%
2024/02/20	5.1	357.68	4.2	358.18	357.00	0.9	19,790	0.00%
2024/02/19	9.2	374.85	2	372.50	366.50	7.2	19,592	0.04%
2024/02/16	17.2	374.98	25.7	376.28	381.00	-8.5	19,637	-0.04%
2024/02/15	115.1	370.15	122.6	366.10	370.50	-7.5	19,260	-0.04%	大買/大賣/
2024/02/05	8.3	339.42	9.5	339.36	337.00	-1.2	18,948	-0.01%
2024/02/02	7.3	333.41	7.2	332.43	333.00	0.1	18,947	0.00%
2024/02/01	5.1	308.47	5	308.60	313.50	0	18,987	0.00%
2024/01/31	8	304.81	15.1	308.04	309.00	-7.1	19,098	-0.04%
2024/01/30	38	304.85	41.1	304.45	305.00	-3.1	19,085	-0.02%
2024/01/29	7.1	292.89	9.1	291.63	295.00	-2	19,111	-0.01%
2024/01/26	6.1	287.07	1	287.99	284.00	5.1	19,311	0.03%
2024/01/25	5	290.20	6	293.33	292.00	-1	19,532	-0.01%
2024/01/24	5	293.00	6.4	293.30	293.50	-1.4	19,400	-0.01%
2024/01/23	9.7	292.06	8	292.06	291.00	1.7	19,559	0.01%
2024/01/22	17.1	290.75	40.1	292.87	297.50	-23	19,345	-0.12%
2024/01/19	10.2	264.70	27.1	265.92	270.50	-16.9	18,793	-0.09%
2024/01/18	4	255.87	1	255.50	256.00	3	18,715	0.02%
2024/01/17	15	262.00	9	260.83	257.00	6	18,829	0.03%
2024/01/16	1.2	261.96	0.1	260.50	261.50	1.1	18,890	0.01%
2024/01/12	8	261.63	9.1	262.01	262.00	-1.1	19,319	-0.01%
2024/01/11	15.4	257.70	23.1	260.12	263.00	-7.7	19,423	-0.04%
2024/01/10	5	249.10	0	0.00	247.50	5	19,718	0.03%
2024/01/09	0.2	251.95	9.1	252.54	252.00	-8.8	19,960	-0.04%
2024/01/08	1	241.07	0	0.00	241.50	1	19,988	0.01%
2024/01/05	3	246.17	3	247.33	243.00	0	20,430	0.00%
2024/01/04	1	247.00	0	0.00	247.00	1	20,781	0.00%
2024/01/03	10.1	248.67	5.8	248.93	247.50	4.3	21,367	0.02%
2024/01/02	3.3	249.69	2	255.25	255.00	1.3	21,383	0.01%
2023/12/29	9	268.39	6	268.50	266.00	3	21,203	0.01%
2023/12/28	3.1	265.50	10.1	266.04	265.50	-7.1	21,225	-0.03%
2023/12/27	3	263.67	1	265.50	264.00	2	21,380	0.01%
2023/12/26	2	264.00	4	263.38	264.00	-2	21,804	-0.01%
2023/12/25	1	263.50	0	0.00	263.50	1	22,253	0.00%
2023/12/22	6	261.08	1	262.00	259.00	5	22,547	0.02%
2023/12/21	12	261.12	10	258.56	262.00	2	22,777	0.01%
2023/12/20	2	261.51	7	262.00	261.50	-5	23,024	-0.02%
2023/12/19	5	257.51	7.3	259.64	260.00	-2.3	23,341	-0.01%
2023/12/18	3	256.00	4	257.63	255.50	-1	23,623	0.00%
2023/12/15	8	254.81	4	256.13	254.00	4	24,052	0.02%
2023/12/14	9	255.94	12	258.00	257.50	-3	24,102	-0.01%
2023/12/13	6	252.00	2	252.00	250.00	4	24,239	0.02%
2023/12/12	1	250.50	3	254.00	250.50	-2	24,357	-0.01%
2023/12/11	4	251.88	5	257.60	251.50	-1	24,544	0.00%
2023/12/08	29.1	263.60	14	266.96	258.50	15.1	24,567	0.06%
2023/12/07	7	249.86	21.2	255.35	259.50	-14.2	24,442	-0.06%
2023/12/06	3.1	242.10	7.1	242.58	243.50	-4.1	24,601	-0.02%
2023/12/05	8.1	228.97	0	0.00	228.50	8.1	24,768	0.03%
2023/12/04	6	241.17	2	239.00	236.00	4	25,017	0.02%
2023/12/01	12.1	245.92	1	246.00	246.00	11.1	25,087	0.04%
2023/11/30	8	245.88	16	247.97	250.00	-8	25,309	-0.03%
2023/11/29	31.1	243.93	37	243.62	243.50	-5.9	25,290	-0.02%
2023/11/28	0	232.00	1	235.01	235.00	-1	25,443	0.00%
2023/11/27	4.1	229.50	8	232.56	230.00	-3.9	26,463	-0.01%
2023/11/24	5	232.40	2	234.75	232.00	3	26,978	0.01%
2023/11/22	21.1	235.14	7	237.29	233.50	14.1	27,809	0.05%
2023/11/21	17	243.21	27.3	244.06	244.00	-10.3	27,996	-0.04%
2023/11/20	5.1	232.37	0	234.00	233.00	5.1	28,514	0.02%
2023/11/17	3	230.83	3	231.00	230.50	0	28,784	0.00%
2023/11/16	1	235.00	3	234.67	233.00	-2	29,414	-0.01%
2023/11/15	5.1	233.70	4	237.50	228.50	1.1	29,340	0.00%
2023/11/14	5	227.10	6	229.25	229.50	-1	29,350	0.00%
2023/11/13	3	227.17	1	231.00	225.50	2	29,605	0.01%
2023/11/10	8.2	226.13	7	226.07	230.50	1.2	29,695	0.00%
2023/11/09	15	229.67	11	231.59	231.00	4	29,822	0.01%
2023/11/08	11.1	226.40	15.1	226.55	224.50	-4	29,683	-0.01%
2023/11/07	17.3	218.46	11	218.41	220.50	6.3	29,783	0.02%
2023/11/06	19.1	218.73	9	219.72	220.00	10.1	30,121	0.03%
2023/11/03	30	221.47	4	224.75	220.50	26	30,274	0.09%
2023/11/02	7.3	227.88	10	233.00	226.50	-2.7	30,540	-0.01%
2023/11/01	3	218.67	12	221.00	221.00	-9	30,490	-0.03%
2023/10/31	2	227.75	0	0.00	217.50	2	30,708	0.01%
2023/10/30	37	232.34	34	232.07	232.50	3	30,679	0.01%
2023/10/27	7	234.93	13	236.00	235.50	-6	30,856	-0.02%
2023/10/26	5	232.80	2	233.00	232.00	3	31,051	0.01%
2023/10/25	3	247.48	5	246.40	245.50	-2	31,115	-0.01%
2023/10/24	3	242.17	1	244.50	247.00	2	31,257	0.01%
2023/10/23	9	242.06	11	242.77	239.00	-2	31,608	-0.01%
2023/10/20	13.2	236.88	6	238.50	241.50	7.2	32,203	0.02%
2023/10/19	10.3	242.37	4	244.75	243.00	6.3	32,573	0.02%
2023/10/18	8.3	250.61	3	253.83	246.00	5.3	33,002	0.02%
2023/10/17	9.3	265.17	5.2	265.88	261.50	4.1	32,569	0.01%
2023/10/16	3.6	268.99	4	267.63	265.50	-0.4	32,685	0.00%
2023/10/13	21.6	272.06	7	273.14	271.00	14.6	33,080	0.04%
2023/10/12	12.1	283.30	12	285.00	284.50	0.1	32,909	0.00%
2023/10/11	19.5	290.58	13	297.12	274.00	6.5	33,130	0.02%
2023/10/06	2	289.25	3	291.83	289.50	-1	33,267	0.00%
2023/10/05	8.1	287.50	22	287.52	288.00	-14	33,634	-0.04%
2023/10/04	2	284.50	1	282.50	287.50	1	33,823	0.00%
2023/10/03	4.2	288.64	4	291.75	290.00	0.2	34,036	0.00%
2023/10/02	13	290.69	6	295.33	290.00	7	34,069	0.02%
2023/09/28	7.1	285.98	21	287.02	281.50	-13.9	33,874	-0.04%
2023/09/27	5	280.80	5.1	282.51	284.50	-0.1	33,745	0.00%
2023/09/26	20.1	280.57	9.1	282.01	275.50	11	33,843	0.03%
2023/09/25	20.1	274.03	4	275.25	274.50	16.1	33,822	0.05%
2023/09/22	9.2	272.73	8	276.38	279.00	1.2	33,668	0.00%
2023/09/21	27	266.19	12	266.88	268.50	15	33,359	0.04%
2023/09/20	13	266.42	10.1	261.18	263.50	3	33,008	0.01%
2023/09/19	3.3	256.04	3	259.33	253.50	0.3	32,760	0.00%
2023/09/18	5.6	255.96	4	258.00	260.00	1.6	32,765	0.00%
2023/09/15	4	275.88	5	272.90	271.50	-1	32,493	0.00%
2023/09/14	16.2	276.57	10.1	276.68	278.00	6.1	32,446	0.02%
2023/09/13	4.2	266.96	1	266.00	267.50	3.2	32,186	0.01%
2023/09/12	27.7	272.08	13	274.35	270.50	14.7	32,289	0.05%
2023/09/11	41.3	291.00	24.1	279.56	279.50	17.2	32,135	0.05%
2023/09/08	20.2	314.92	21	312.50	307.50	-0.9	31,678	0.00%
2023/09/07	16.4	306.07	10	308.50	314.50	6.4	31,645	0.02%
2023/09/06	16.8	311.06	3	310.67	306.50	13.8	31,971	0.04%
2023/09/05	9.3	312.74	5	313.00	311.00	4.3	32,151	0.01%
2023/09/04	9.9	317.68	5	316.00	316.00	4.9	31,990	0.02%
2023/09/01	10.6	336.49	6	334.50	323.00	4.6	32,027	0.01%
2023/08/31	19.1	346.17	10	347.75	341.00	9.1	31,778	0.03%
2023/08/30	14.1	364.52	11	366.00	354.00	3.1	31,011	0.01%
2023/08/29	13	351.23	13	354.38	354.00	0	31,023	0.00%
2023/08/28	9.1	344.57	8	341.00	345.00	1.1	30,750	0.00%
2023/08/25	3	345.83	3	340.67	342.50	0	30,385	0.00%
2023/08/24	21	351.76	26.1	354.66	354.00	-5.1	30,075	-0.02%
2023/08/23	9	332.67	4.1	333.52	334.50	5	29,494	0.02%
2023/08/22	9.1	334.40	13.3	333.28	335.50	-4.3	30,070	-0.01%
2023/08/21	2.1	309.13	5	317.50	310.50	-3	29,770	-0.01%
2023/08/18	16	314.26	15	318.23	312.00	1	29,911	0.00%
2023/08/17	15.1	331.21	18.2	329.69	331.00	-3.1	29,649	-0.01%
2023/08/16	10	320.37	8.5	318.97	334.50	1.6	29,316	0.01%
2023/08/15	18	312.64	13.8	317.17	316.00	4.2	29,189	0.01%
2023/08/14	18.5	290.15	12	292.29	296.00	6.5	29,144	0.02%
2023/08/11	40	302.90	37.3	302.50	300.50	2.8	29,103	0.01%
2023/08/10	8.7	297.70	9	297.83	296.00	-0.3	28,971	0.00%
2023/08/09	11.1	335.80	34.1	332.22	328.50	-23	28,392	-0.08%
2023/08/08	12.2	340.81	9.3	344.76	333.50	3	27,833	0.01%
2023/08/07	9	323.44	8	327.19	336.50	1	27,317	0.00%
2023/08/04	24.1	305.45	15.7	304.06	306.00	8.4	27,098	0.03%
2023/08/02	8.6	311.91	9.1	319.73	297.00	-0.4	26,783	0.00%
2023/08/01	10.3	318.46	8	318.87	319.00	2.3	26,423	0.01%
2023/07/31	19.8	333.51	11.1	328.59	314.00	8.8	26,171	0.03%
2023/07/28	17.5	342.21	28.1	340.33	347.50	-10.6	25,871	-0.04%
2023/07/27	26.2	337.27	12	337.21	332.00	14.2	25,518	0.06%
2023/07/26	21.1	334.48	9.4	339.10	333.00	11.7	25,212	0.05%
2023/07/25	63.2	369.62	76.1	364.77	352.50	-12.9	24,586	-0.05%
2023/07/24	15.1	332.94	42.1	347.42	354.50	-27	23,766	-0.11%
2023/07/21	18	311.72	20.2	309.49	322.50	-2.2	23,010	-0.01%
2023/07/20	17	304.12	6	301.08	305.00	11	22,300	0.05%
2023/07/19	17	310.62	18	313.39	298.50	-1	22,068	0.00%
2023/07/18	27	305.31	29.2	305.65	312.50	-2.2	21,625	-0.01%
2023/07/17	35.1	294.94	31	298.82	293.50	4.1	20,944	0.02%
2023/07/14	29.4	294.56	21	297.24	296.00	8.4	20,668	0.04%
2023/07/13	12.5	315.59	14.2	319.12	295.50	-1.7	20,034	-0.01%
2023/07/12	10.1	292.41	12.3	296.39	304.00	-2.2	19,203	-0.01%
2023/07/11	15	278.50	7	279.64	276.50	8	18,647	0.04%
2023/07/10	7	267.57	11	272.86	273.50	-4	18,304	-0.02%
2023/07/07	17	260.03	6	260.92	261.00	11	17,909	0.06%
2023/07/06	6	265.83	4	266.38	264.00	2	17,667	0.01%
2023/07/05	10.3	263.44	9	265.00	265.00	1.3	17,349	0.01%
2023/07/04	22	266.43	26.3	267.13	272.50	-4.3	16,996	-0.03%
2023/07/03	16	250.60	9	251.44	248.00	7	16,641	0.04%
2023/06/30	9	238.06	15	236.30	243.50	-6	16,329	-0.04%
2023/06/29	1.6	232.15	2	232.25	233.00	-0.4	16,120	0.00%
2023/06/28	12.3	234.29	6	235.33	227.00	6.3	15,875	0.04%
2023/06/27	8.7	234.62	3	239.17	233.00	5.7	15,635	0.04%
2023/06/26	26	248.03	19	245.76	243.50	7	15,298	0.05%
2023/06/21	17	257.12	9	258.72	260.00	8	15,061	0.05%
2023/06/20	4.4	253.70	10	256.70	256.00	-5.6	14,909	-0.04%
2023/06/19	1	252.50	1	251.48	252.50	0	14,742	0.00%
2023/06/16	14	255.36	12.3	253.84	254.50	1.7	14,558	0.01%
2023/06/15	19	247.61	13	247.42	246.00	6	14,123	0.04%
2023/06/14	10	241.60	16	243.50	242.50	-6	13,790	-0.04%
2023/06/13	26	244.27	21	245.90	245.00	5	13,545	0.04%
2023/06/12	35	243.23	12	249.54	243.00	23	13,144	0.17%
2023/06/09	15	233.57	15	233.18	240.50	0	12,421	0.00%
2023/06/08	7	220.22	6	219.75	219.00	1	11,937	0.01%
2023/06/07	6	217.57	14	220.61	224.50	-8	11,744	-0.07%
2023/06/06	17	209.44	10	208.45	209.00	7	11,416	0.06%
2023/06/05	3	207.65	4	208.39	211.50	-1	11,220	-0.01%
2023/06/02	13	199.70	14	201.43	203.00	-1	10,857	-0.01%
2023/06/01	3	186.17	7.1	188.78	190.50	-4.1	10,204	-0.04%
2023/05/31	3	184.50	3	185.67	186.50	0	9,895	0.00%
2023/05/30	7.5	183.06	6	184.00	184.50	1.5	9,695	0.02%
2023/05/29	12.6	185.06	8	184.50	186.00	4.6	9,462	0.05%
2023/05/26	15	186.41	74	184.42	185.00	-59	9,012	-0.65%
2023/05/25	231	180.70	178	180.77	180.00	53	8,182	0.65%	大買/大賣/
2023/05/24	3	164.17	11.2	164.59	165.00	-8.2	7,686	-0.11%
2023/05/23	10	161.05	3	161.17	160.00	7	7,391	0.09%
2023/05/22	1.2	162.74	0	0.00	161.50	1.2	7,261	0.02%
2023/05/19	4	162.00	11	160.73	164.00	-7	7,143	-0.10%
2023/05/18	4	154.25	23	155.52	159.50	-19	6,904	-0.28%
2023/05/17	5	148.30	6	148.58	149.50	-1	6,508	-0.02%
2023/05/16	6	144.25	6	143.87	144.50	0	6,089	0.00%
2023/05/15	2	137.25	2	138.75	135.50	0	5,715	0.00%
2023/05/12	4	138.13	4	140.25	139.00	0	5,663	0.00%
2023/05/11	1	141.50	14	141.82	141.00	-13	5,621	-0.23%
2023/05/10	1	137.00	12	139.88	139.50	-11	5,636	-0.20%
2023/05/09	2	137.75	6	138.67	139.00	-4	5,615	-0.07%
2023/05/08	1	138.00	0	0.00	135.00	1	5,574	0.02%
2023/05/05	1	136.00	11	137.41	137.00	-10	5,671	-0.18%
2023/05/04	3	133.83	44	135.24	136.00	-41	5,687	-0.72%
2023/05/03	10	131.50	16	132.50	132.50	-6	5,678	-0.11%
2023/05/02	0	0.00	22	133.98	135.00	-22	5,777	-0.38%
2023/04/27	0	0.00	10	131.50	131.50	-10	5,916	-0.17%
2023/04/26	0	0.00	3	128.33	129.00	-3	5,943	-0.05%
2023/04/25	20	131.00	0	0.00	129.00	20	5,983	0.33%
2023/04/24	0	0.00	2	133.50	135.00	-2	5,966	-0.03%
2023/04/21	2	131.00	0	0.00	132.00	2	6,020	0.03%
2023/04/19	1	132.00	1	135.50	134.50	0	6,132	0.00%
2023/04/18	0	0.00	2	136.00	135.50	-2	6,115	-0.03%
2023/04/17	0	0.00	1	136.00	135.00	-1	6,169	-0.02%
2023/04/14	1	134.00	0	0.00	134.50	1	6,224	0.02%
2023/04/13	2	132.00	0	0.00	132.00	2	6,302	0.03%
2023/04/10	0	0.00	1	135.50	136.50	-1	6,250	-0.02%
2023/04/07	14	134.86	10	134.15	134.00	4	6,227	0.06%
2023/04/06	0	0.00	5	136.20	138.00	-5	6,239	-0.08%
2023/03/31	0	0.00	3	133.33	133.50	-3	6,146	-0.05%
2023/03/30	1	133.50	9	133.11	133.00	-8	6,240	-0.13%
2023/03/29	1	130.00	1	129.50	130.00	0	6,253	0.00%
2023/03/28	0	0.00	2	127.50	128.00	-2	6,421	-0.03%
2023/03/27	0	0.00	1	128.00	128.00	-1	6,570	-0.02%
2023/03/24	2	128.25	6	128.33	129.00	-4	6,994	-0.06%
2023/03/23	3	124.50	7	124.93	126.00	-4	7,530	-0.05%
2023/03/22	3	123.17	33	121.95	123.50	-30	7,667	-0.39%
2023/03/17	20	119.50	21	121.33	118.50	-1	7,610	-0.01%
2023/03/16	21	119.74	12	121.29	119.50	9	7,638	0.12%
2023/03/15	1	119.00	3	120.50	119.00	-2	7,704	-0.03%
2023/03/14	1	116.50	0	0.00	117.50	1	7,723	0.01%
2023/03/10	1	120.00	3	120.00	120.00	-2	7,731	-0.03%
2023/03/09	3	119.83	2	119.00	119.00	1	7,803	0.01%
2023/03/03	0	0.00	10	119.50	119.00	-10	8,044	-0.12%
2023/03/02	11	119.36	10	119.50	120.00	1	8,078	0.01%
2023/02/24	35	120.14	12	122.63	119.00	23	8,196	0.28%
2023/02/23	11	120.50	21	121.24	120.50	-10	8,349	-0.12%
2023/02/22	0	0.00	1	116.00	117.50	-1	8,626	-0.01%
2023/02/21	1	116.50	1	116.50	116.50	0	8,830	0.00%
2023/02/20	10	116.50	0	0.00	116.50	10	9,029	0.11%
2023/02/17	15	117.67	1	118.00	117.50	14	9,090	0.15%
2023/02/16	1	120.50	1	120.50	121.00	0	9,203	0.00%
2023/02/15	1	119.50	1	119.00	119.00	0	9,259	0.00%
2023/02/09	13	118.88	10	117.00	117.00	3	9,760	0.03%
2023/02/08	2	121.50	1	122.00	120.00	1	9,879	0.01%
2023/02/07	1	118.50	1	119.00	119.50	0	9,880	0.00%
2023/02/06	0	0.00	11	116.32	116.00	-11	9,766	-0.11%
2023/02/03	10	114.50	0	0.00	114.50	10	9,695	0.10%
2023/02/01	0	0.00	1	117.50	117.00	-1	9,610	-0.01%
2023/01/31	4	118.75	0	0.00	115.50	4	9,642	0.04%
2023/01/30	1	118.00	12.1	117.05	119.50	-11.1	9,570	-0.12%
2023/01/17	0	0.00	12	114.42	114.00	-12	9,451	-0.13%
2023/01/16	30	113.67	37	114.23	113.50	-7	9,558	-0.07%
2023/01/13	10	113.50	7	114.29	114.00	3	9,583	0.03%
2023/01/12	3	113.50	3	114.50	114.00	0	9,710	0.00%
2023/01/11	3	114.00	21	114.48	114.50	-18	10,011	-0.18%
2023/01/10	1	113.50	1	114.00	114.50	0	10,444	0.00%
2023/01/09	21	112.33	18.1	114.27	113.50	2.9	10,464	0.03%
2023/01/06	1	112.00	1	112.00	112.00	0	10,450	0.00%
2023/01/05	11	112.36	1	113.00	110.50	10	10,448	0.10%
2023/01/04	1	111.00	0	0.00	112.00	1	10,370	0.01%
2023/01/03	10	109.50	17.1	108.95	111.00	-7.1	10,354	-0.07%
2022/12/30	0	0.00	3	108.17	106.50	-3	10,334	-0.03%
2022/12/29	14	107.57	10	108.00	107.50	4	10,358	0.04%
2022/12/28	0.1	104.50	3	104.83	105.50	-2.9	10,389	-0.03%
2022/12/27	10	105.50	10	106.00	106.00	0	10,486	0.00%
2022/12/26	10	106.50	2	105.75	105.00	8	10,496	0.08%
2022/12/23	1	104.00	1	106.00	106.50	0	10,489	0.00%
2022/12/22	38	103.72	36	104.04	105.00	2	10,577	0.02%
2022/12/21	25	100.80	23	101.28	101.00	2	10,486	0.02%
2022/12/20	20	103.55	14	101.00	100.00	6	10,440	0.06%
2022/12/19	20	104.00	20	103.75	103.00	0	10,318	0.00%
2022/12/16	47	107.20	44	107.72	107.00	3	10,187	0.03%
2022/12/15	11	114.05	20	114.68	114.00	-9	9,893	-0.09%
2022/12/14	5	106.70	3	106.67	107.00	2	9,425	0.02%
2022/12/13	1	101.50	0	0.00	102.50	1	9,380	0.01%
2022/12/08	15	100.90	13	102.50	102.50	2	9,983	0.02%
2022/12/07	11	101.41	11	101.05	101.00	0	10,046	0.00%
2022/12/06	15	106.37	22	103.50	103.50	-7	10,246	-0.07%
2022/12/05	1	110.00	1	110.50	108.00	0	10,310	0.00%
2022/12/02	1	111.00	1	111.00	111.00	0	10,365	0.00%
2022/12/01	4	111.88	3	112.17	112.50	1	10,376	0.01%
2022/11/30	14	108.36	14	108.29	108.00	0	10,259	0.00%
2022/11/29	1	108.00	1	108.00	108.00	0	10,182	0.00%
2022/11/28	10	109.00	0.2	108.26	108.50	9.8	10,151	0.10%
2022/11/25	16	109.88	16.4	108.11	107.50	-0.4	10,102	0.00%
2022/11/24	13	105.81	14.2	106.49	107.00	-1.2	9,830	-0.01%
2022/11/23	11	106.45	15	106.13	105.50	-4	9,809	-0.04%
2022/11/22	19	107.82	19	106.74	107.00	0	9,772	0.00%
2022/11/21	15	108.23	14.2	108.75	108.00	0.8	9,725	0.01%
2022/11/18	4.7	110.66	10	112.20	113.00	-5.3	9,512	-0.06%
2022/11/17	1	103.00	6	106.25	107.00	-5	9,089	-0.06%
2022/11/16	10	102.85	13	103.38	104.00	-3	8,886	-0.03%
2022/11/15	5.1	98.60	1	99.20	99.00	4.1	8,682	0.05%
2022/11/14	3	98.80	6	99.17	100.50	-3	8,649	-0.03%
2022/11/11	1	102.00	0	0.00	101.00	1	8,571	0.01%
2022/11/10	11	100.45	30	101.00	100.50	-19	8,519	-0.22%
2022/11/09	10	100.50	10	101.50	102.50	0	8,495	0.00%
2022/11/08	0	0.00	1.1	102.37	101.00	-1.1	8,550	-0.01%
2022/11/07	3	101.67	4	100.95	102.00	-1	8,528	-0.01%
2022/11/04	7	96.23	5	96.50	96.80	2	8,287	0.02%
2022/11/03	1	92.10	8	94.68	95.10	-7	8,107	-0.09%
2022/11/02	1	92.10	1	92.30	92.50	0	7,989	0.00%
2022/11/01	5	91.50	0	0.00	91.50	5	7,996	0.06%
2022/10/28	1	92.90	1	93.80	92.50	0	8,131	0.00%
2022/10/27	0	0.00	3.1	92.33	93.00	-3.1	8,161	-0.04%
2022/10/26	0	0.00	5	91.36	91.30	-5	8,133	-0.06%
2022/10/24	3	90.10	0	0.00	90.00	3	8,135	0.04%
2022/10/21	1	88.70	1	89.90	90.30	0	8,075	0.00%
2022/10/20	5.2	89.51	1	90.00	90.00	4.2	8,092	0.05%
2022/10/19	10	90.17	12	91.14	91.60	-2	8,056	-0.02%
2022/10/18	9	88.89	15	89.46	89.30	-6	7,844	-0.08%
2022/10/17	4	80.07	4	82.03	83.10	0	7,549	0.00%
2022/10/14	12	84.07	8	82.10	82.10	4	7,581	0.05%
2022/10/13	1	82.80	6	82.92	82.90	-5	7,723	-0.06%
2022/10/12	4	82.53	3	82.90	82.70	1	7,919	0.01%
2022/10/11	0.1	83.39	2	83.20	82.90	-1.9	7,973	-0.02%
2022/10/07	12	86.05	7	84.76	84.80	5	7,914	0.06%
2022/10/06	4	89.00	9	88.90	89.00	-5	7,802	-0.06%
2022/10/05	2	91.70	0	0.00	90.60	2	7,777	0.03%
2022/10/04	10	90.68	1	91.80	90.70	9	7,749	0.12%
2022/09/30	3	86.87	3	88.03	88.30	0	7,713	0.00%
2022/09/29	1	89.50	0	0.00	88.90	1	7,691	0.01%
2022/09/28	4	88.85	6	89.40	88.40	-2	7,664	-0.03%
2022/09/26	4	89.38	1	90.20	89.20	3	7,668	0.04%
2022/09/22	5	91.00	8	92.84	93.00	-3	7,956	-0.04%
2022/09/21	12	90.26	11	90.08	90.00	1	7,830	0.01%
2022/09/20	8	93.35	6	92.92	93.20	2	7,646	0.03%
2022/09/19	2	95.70	4	95.85	95.30	-2	7,475	-0.03%
2022/09/16	1	94.20	0	0.00	93.70	1	7,292	0.01%
2022/09/15	2	95.25	10	95.61	95.50	-8	7,172	-0.11%
2022/09/14	6	91.02	9	91.60	91.00	-3	6,920	-0.04%
2022/09/13	23	94.75	15	93.59	92.90	8	6,768	0.12%
2022/09/12	5	89.54	9	90.31	91.10	-4	6,573	-0.06%
2022/09/08	1	86.40	7	84.56	86.20	-6	6,484	-0.09%
2022/09/06	3	82.30	1	82.20	81.20	2	6,615	0.03%
2022/09/05	2	83.90	2	83.95	83.50	0	6,663	0.00%
2022/09/02	0	0.00	2	85.20	85.10	-2	6,708	-0.03%
2022/09/01	2	84.50	1	84.00	83.90	1	6,762	0.01%
2022/08/31	1	84.60	6	85.27	85.90	-5	6,740	-0.07%
2022/08/30	3	84.70	0	0.00	84.50	3	6,789	0.04%
2022/08/29	3	84.17	8	84.63	84.80	-5	6,829	-0.07%
2022/08/26	0	0.00	1	87.00	87.00	-1	6,799	-0.01%
2022/08/25	1	84.00	3	85.20	85.70	-2	6,768	-0.03%
2022/08/24	2	83.70	0	0.00	83.50	2	6,749	0.03%
2022/08/23	6	83.75	1	83.50	83.50	5	6,791	0.07%
2022/08/22	3	85.53	5	85.08	85.00	-2	6,893	-0.03%
2022/08/19	5.1	86.31	6	86.87	87.10	-1	6,903	-0.01%
2022/08/18	2	86.40	5	86.72	86.90	-3	6,890	-0.04%
2022/08/17	0	0.00	1	84.90	85.30	-1	6,838	-0.01%
2022/08/16	3	84.93	0	0.00	83.60	3	6,825	0.04%
2022/08/15	14	85.04	3.1	85.41	85.20	10.9	6,797	0.16%
2022/08/12	3	81.87	1	82.40	82.80	2	6,669	0.03%
2022/08/11	1	81.40	1	80.40	80.30	0	6,549	0.00%
2022/08/10	1	79.10	0	0.00	79.30	1	6,543	0.02%
2022/08/09	1	78.60	4	79.85	79.90	-3	6,553	-0.05%
2022/08/08	1	79.50	0.1	79.70	79.70	0.9	6,590	0.01%
2022/08/05	7	80.49	5	80.40	80.60	2	6,588	0.03%
2022/08/04	5	80.26	2	79.90	79.60	3	6,598	0.05%
2022/08/03	0	93.00	2	92.30	92.30	-2	6,507	-0.03%
2022/08/01	2	93.15	3	93.17	93.30	-1	6,343	-0.02%
2022/07/29	1	90.60	4	91.83	91.40	-3	6,304	-0.05%
2022/07/28	4.1	91.74	0	0.00	90.70	4.1	6,307	0.06%
2022/07/27	1	90.40	1	88.80	91.00	0	6,285	0.00%
2022/07/26	5	90.90	3	91.40	89.80	2	6,222	0.03%
2022/07/25	1	94.00	2	94.00	94.00	-1	6,130	-0.02%
2022/07/22	4	95.78	1	95.30	95.30	3	6,050	0.05%
2022/07/21	5	96.68	7	97.33	97.90	-2	5,927	-0.03%
2022/07/20	4	96.68	6	96.77	96.80	-2	5,880	-0.03%
2022/07/19	11	94.36	1	95.00	93.80	10	5,812	0.17%
2022/07/18	1.1	91.77	4	89.43	91.80	-2.9	5,674	-0.05%
2022/07/14	1	85.10	2	86.45	87.40	-1	5,744	-0.02%
2022/07/13	0	0.00	1	86.30	86.00	-1	5,840	-0.02%
2022/07/12	9	84.26	6	83.50	83.40	3	5,872	0.05%
2022/07/11	1	87.90	0	0.00	87.50	1	5,853	0.02%
2022/07/08	0	0.00	1	88.60	89.30	-1	5,914	-0.02%
2022/07/07	3	85.17	3	85.10	86.70	0	5,950	0.00%
2022/07/06	14	86.57	5	87.64	86.00	9	6,044	0.15%
2022/07/05	2	84.70	6	85.03	86.20	-4	6,044	-0.07%
2022/07/04	8	82.51	7.6	83.03	83.40	0.4	6,076	0.01%
2022/07/01	11.6	82.66	3	81.57	81.50	8.6	6,107	0.14%
2022/06/30	8.1	89.70	9	88.17	88.70	-0.9	5,859	-0.02%
2022/06/29	10	92.00	0	0.00	92.00	10	5,812	0.17%
2022/06/28	1	92.80	1	93.60	93.00	0	5,798	0.00%
2022/06/27	6	95.10	6	95.50	95.30	0	5,842	0.00%
2022/06/24	0	0.00	1	93.70	94.10	-1	5,882	-0.02%
2022/06/23	3	92.47	1	91.40	92.30	2	5,883	0.03%
2022/06/22	2	95.39	7	96.13	92.10	-5	5,892	-0.08%
2022/06/21	5	95.46	5	96.58	96.50	0	5,892	0.00%
2022/06/20	24	94.40	3	95.83	93.90	21	5,958	0.35%
2022/06/17	9	98.88	2	97.90	98.00	7	6,056	0.12%
2022/06/16	2	99.80	0	0.00	98.80	2	6,177	0.03%
2022/06/15	23	102.35	4	100.00	100.00	19	6,163	0.31%
2022/06/14	7	103.36	6	102.08	104.00	1	6,154	0.02%
2022/06/13	4	106.00	5	106.00	106.00	-1	6,167	-0.02%
2022/06/10	2	109.75	3	111.00	109.50	-1	6,272	-0.02%
2022/06/09	1	115.00	0	0.00	114.00	1	6,453	0.02%
2022/06/07	0	0.00	33	113.48	114.00	-33	6,811	-0.48%
2022/06/02	1	111.00	0	0.00	110.50	1	7,007	0.01%
2022/06/01	1	113.00	0.2	113.00	112.50	0.8	7,227	0.01%
2022/05/31	3	111.83	3	113.17	113.00	0	7,306	0.00%
2022/05/30	7.1	112.85	1	113.00	112.50	6.1	7,376	0.08%
2022/05/27	0.1	108.00	1	108.50	108.00	-0.9	7,348	-0.01%
2022/05/26	1	105.50	0	0.00	105.00	1	7,523	0.01%
2022/05/25	2	105.75	0	0.00	105.50	2	7,686	0.03%
2022/05/24	4	105.38	3	105.00	104.50	1	7,831	0.01%
2022/05/23	8	106.69	6	105.58	105.50	2	7,936	0.03%
2022/05/20	9	107.83	1	107.00	107.00	8	8,155	0.10%
2022/05/18	10	109.15	10	110.55	110.50	0	8,338	0.00%
2022/05/17	3	108.50	3	109.00	108.50	0	8,414	0.00%
2022/05/16	2	109.50	0	0.00	107.50	2	8,507	0.02%
2022/05/12	5	105.00	5	105.50	105.50	0	8,662	0.00%
2022/05/11	6	107.00	6	106.00	106.00	0	8,893	0.00%
2022/05/10	4	107.88	5	109.70	110.00	-1	8,902	-0.01%
2022/05/09	1	110.00	0	0.00	110.00	1	9,013	0.01%
2022/05/06	1	111.50	1	111.50	111.50	0	9,231	0.00%
2022/05/05	5	116.00	6	115.25	114.50	-1	9,365	-0.01%
2022/05/04	10	115.00	2	113.75	115.00	8	9,416	0.08%
2022/05/03	1	109.00	0	0.00	111.00	1	9,440	0.01%
2022/04/29	4	109.88	7	108.50	108.50	-3	9,485	-0.03%
2022/04/28	5	107.60	4	108.50	108.00	1	9,529	0.01%
2022/04/26	1	109.00	3	108.17	108.50	-2	9,599	-0.02%
2022/04/25	1	108.00	8	108.44	107.00	-7	9,596	-0.07%
2022/04/21	3	115.00	3	114.50	113.50	0	9,544	0.00%
2022/04/20	6.1	114.01	4	114.75	116.00	2.1	9,565	0.02%
2022/04/19	2	114.25	2	115.00	113.50	0	9,539	0.00%
2022/04/15	4	113.25	4	112.88	112.50	0	9,847	0.00%
2022/04/14	3	117.00	3	115.00	114.50	0	10,028	0.00%
2022/04/13	5	116.20	0	0.00	116.00	5	10,073	0.05%
2022/04/12	4	116.50	3	117.33	117.00	1	10,092	0.01%
2022/04/11	1	120.00	0	0.00	119.50	1	10,188	0.01%
2022/04/08	6	121.42	3	122.50	122.50	3	10,174	0.03%
2022/04/07	3.1	125.29	1	123.50	122.50	2.1	10,113	0.02%
2022/04/06	8	128.06	4	128.13	127.50	4	10,048	0.04%
2022/03/29	1	131.00	0	0.00	131.00	1	10,208	0.01%
2022/03/28	0	0.00	1	129.50	131.50	-1	10,345	-0.01%
2022/03/25	2	131.00	4	130.63	130.50	-2	10,598	-0.02%
2022/03/24	2	128.25	3	129.17	129.50	-1	10,745	-0.01%
2022/03/23	0	0.00	7	130.00	129.00	-7	10,883	-0.06%
2022/03/22	9	126.17	5	127.50	128.50	4	11,334	0.04%
2022/03/21	4	131.13	0	0.00	131.00	4	11,369	0.04%
2022/03/18	5	129.80	5.1	130.82	130.50	-0.1	11,535	0.00%
2022/03/17	5.1	130.49	1.1	131.00	130.50	4.1	12,011	0.03%
2022/03/16	4	127.00	5	127.30	127.00	-1	12,303	-0.01%
2022/03/15	7.2	127.90	5	127.00	126.00	2.2	12,771	0.02%
2022/03/14	9.1	129.28	7.2	129.74	130.50	1.9	13,145	0.01%
2022/03/11	12.2	133.39	2	131.75	133.00	10.2	13,092	0.08%
2022/03/10	6	141.00	4.2	141.49	138.50	1.8	13,162	0.01%
2022/03/09	3.2	135.09	6	137.33	136.00	-2.9	13,254	-0.02%
2022/03/08	18	137.33	33	135.64	135.50	-15	13,304	-0.11%
2022/03/07	8.1	140.45	5	139.00	139.50	3.1	13,326	0.02%
2022/03/04	0	0.00	1	148.00	148.00	-1	13,289	-0.01%
2022/03/03	0	0.00	4.1	148.50	148.50	-4.1	13,403	-0.03%
2022/03/02	1.1	146.45	0	0.00	146.00	1.1	13,442	0.01%
2022/03/01	0	0.00	4.1	145.01	145.50	-4.1	13,445	-0.03%
2022/02/25	9.1	140.61	4	140.63	140.00	5.1	13,345	0.04%
2022/02/24	17.1	141.83	3	142.00	141.00	14.1	13,363	0.11%
2022/02/23	3	146.33	10	145.15	148.00	-7	13,405	-0.05%
2022/02/22	15	141.23	3	141.00	140.00	12	13,560	0.09%
2022/02/21	10	148.05	1	147.50	147.50	9	13,689	0.07%
2022/02/18	0	0.00	1	149.50	152.50	-1	13,886	-0.01%
2022/02/17	10	151.50	11	153.73	152.50	-1	14,252	-0.01%
2022/02/16	1	151.00	5	154.00	151.50	-4	14,789	-0.03%
2022/02/15	0	0.00	18	149.19	149.50	-18	15,392	-0.12%
2022/02/14	10.1	144.50	4	145.38	143.50	6.1	15,733	0.04%
2022/02/11	15	151.37	19	149.26	148.00	-4	16,225	-0.02%
2022/02/10	6	150.08	1	151.00	150.00	5	16,909	0.03%
2022/02/09	29	152.05	7.1	153.36	152.50	21.9	17,851	0.12%
2022/02/08	5.1	148.74	9.1	150.72	152.50	-4	18,397	-0.02%
2022/02/07	4.1	144.85	6	143.92	146.00	-1.9	18,438	-0.01%
2022/01/26	8	139.63	4	137.50	137.50	4	18,851	0.02%
2022/01/25	3	141.00	17	141.29	142.00	-14	19,252	-0.07%
2022/01/24	5	137.00	9	139.00	140.00	-4	19,863	-0.02%
2022/01/21	3	140.83	6	141.75	141.00	-3	20,164	-0.01%
2022/01/20	6	141.84	6	143.00	142.00	0	20,174	0.00%
2022/01/19	4	142.38	4	143.13	143.50	0	20,165	0.00%
2022/01/18	8.1	143.81	3	143.33	143.00	5.1	20,268	0.02%
2022/01/17	3	137.00	5	141.10	140.50	-2	20,318	-0.01%
2022/01/14	2	135.50	1	139.00	138.50	1	20,520	0.00%
2022/01/13	2	139.02	4	140.63	139.50	-2	21,100	-0.01%
2022/01/12	1	140.50	2	142.00	142.00	-1	21,156	0.00%
2022/01/11	32.2	142.92	31	144.77	141.00	1.2	21,319	0.01%
2022/01/10	4	143.63	6	146.67	149.00	-2	21,764	-0.01%
2022/01/07	16	148.16	6	148.00	147.50	10	21,736	0.05%
2022/01/06	2	153.75	1	155.00	154.50	1	21,802	0.00%
2022/01/05	1	153.00	9	154.22	154.00	-8	22,262	-0.04%
2022/01/04	19.1	154.50	5	152.30	152.50	14.1	23,353	0.06%
2022/01/03	2	154.75	0	0.00	156.50	2	24,034	0.01%
2021/12/30	3	153.00	3	154.67	155.50	0	24,047	0.00%
2021/12/29	5	154.60	1	154.00	154.00	4	24,031	0.02%
2021/12/28	2	156.00	2	156.75	156.50	0	24,030	0.00%
2021/12/27	5	157.00	1	159.00	155.00	4	24,009	0.02%
2021/12/24	2	154.75	1	156.00	156.00	1	23,957	0.00%
2021/12/23	1	156.00	4	155.88	155.00	-3	23,949	-0.01%
2021/12/22	1	156.00	4	156.38	157.00	-3	23,896	-0.01%
2021/12/21	14	153.68	8	153.88	155.00	6	23,739	0.03%
2021/12/20	22.3	154.62	7	156.14	153.50	15.3	23,512	0.07%
2021/12/17	10	154.95	3	155.17	154.50	7	23,365	0.03%
2021/12/16	15	160.30	12	162.00	158.00	3	23,232	0.01%
2021/12/15	6	151.83	6	153.17	152.50	0	22,701	0.00%
2021/12/14	12	154.38	130	152.01	151.50	-118	22,456	-0.53%	大賣/鉅額交易
2021/12/13	6	158.08	13	159.15	160.00	-7	22,105	-0.03%
2021/12/10	5	151.50	10	150.05	152.50	-5	21,555	-0.02%
2021/12/09	139	147.85	11	147.41	148.00	128	21,107	0.61%	大買/鉅額交易
2021/12/08	9	141.61	26	140.31	142.50	-17	20,581	-0.08%
2021/12/07	6	133.67	2	132.50	132.50	4	20,071	0.02%
2021/12/06	13	134.23	4	134.50	134.50	9	19,908	0.05%
2021/12/03	1	140.50	25	140.30	141.00	-24	19,687	-0.12%
2021/12/02	2	136.75	2	137.00	136.50	0	19,627	0.00%
2021/12/01	3	135.83	6	138.50	139.00	-3	19,526	-0.02%
2021/11/30	2	134.75	7	137.14	136.00	-5	19,466	-0.03%
2021/11/29	12	129.46	9	132.00	132.00	3	19,444	0.02%
2021/11/26	13	133.35	3	135.17	135.00	10	19,377	0.05%
2021/11/25	1	133.00	1	134.00	134.00	0	19,277	0.00%
2021/11/24	5	133.30	2	134.00	134.00	3	19,241	0.02%
2021/11/23	13	133.96	6.2	134.15	134.50	6.8	19,141	0.04%
2021/11/22	14	140.14	2	140.25	138.00	12	18,983	0.06%
2021/11/19	3	141.17	11	141.36	141.00	-8	18,878	-0.04%
2021/11/18	6.2	143.15	4	142.25	138.50	2.2	18,774	0.01%
2021/11/17	8	138.88	5	140.80	143.00	3	18,459	0.02%
2021/11/16	7	139.93	10	139.20	140.50	-3	18,248	-0.02%
2021/11/15	11	138.45	11	140.50	136.00	0	17,904	0.00%
2021/11/12	21	134.00	30	132.03	135.50	-9	17,418	-0.05%
2021/11/11	14	137.39	15	137.77	137.00	-1	16,805	-0.01%
2021/11/10	41	138.49	30	138.67	139.00	11	16,617	0.07%
2021/11/09	26	135.85	25	137.06	136.50	1	16,104	0.01%
2021/11/08	33	128.21	40	130.94	133.50	-7	15,262	-0.05%
2021/11/05	22	125.05	48	124.26	124.00	-26	14,409	-0.18%
2021/11/04	3	121.83	1	124.00	121.00	2	13,781	0.01%
2021/11/03	6	120.17	13.2	121.50	123.00	-7.2	13,598	-0.05%
2021/11/02	30.2	118.84	5	119.30	118.50	25.2	13,020	0.19%
2021/11/01	27	118.81	11.5	118.18	119.50	15.5	12,583	0.12%
2021/10/29	4	112.00	15.1	111.93	112.50	-11.1	11,904	-0.09%
2021/10/28	1	107.00	1.3	107.90	107.50	-0.3	11,594	0.00%
2021/10/27	1	107.00	2	107.75	108.00	-1	11,525	-0.01%
2021/10/26	5.2	107.66	1	106.00	105.50	4.2	11,465	0.04%
2021/10/25	3.1	104.00	0	0.00	104.00	3.1	11,395	0.03%
2021/10/22	4.3	106.20	1	105.00	105.00	3.3	11,377	0.03%
2021/10/21	7	111.93	2	110.75	106.50	5	11,294	0.04%
2021/10/20	0	0.00	1	111.00	110.00	-1	10,860	-0.01%
2021/10/19	7	107.79	8	109.38	110.00	-1	10,784	-0.01%
2021/10/18	7	109.93	21.4	109.28	107.00	-14.4	10,665	-0.13%
2021/10/15	5.1	106.09	4	106.13	107.00	1.1	10,137	0.01%
2021/10/14	4.3	104.95	7	104.50	104.50	-2.7	9,964	-0.03%
2021/10/13	20	105.23	13.5	106.49	107.00	6.5	9,776	0.07%
2021/10/12	37.2	104.86	53.6	103.44	105.00	-16.5	9,222	-0.18%
2021/10/08	26.1	100.11	44.2	96.57	100.50	-18.2	8,078	-0.23%
2021/10/07	2	90.00	6	91.80	91.80	-4	7,290	-0.05%
2021/10/06	3	84.43	2	83.50	83.50	1	7,296	0.01%
2021/10/05	1.2	83.85	1	84.70	84.90	0.2	7,486	0.00%
2021/10/04	1.1	85.16	1	84.80	84.80	0.1	7,591	0.00%
2021/10/01	10	86.50	0	0.00	86.00	10	7,741	0.13%
2021/09/30	1	85.60	1	86.40	86.80	0	7,810	0.00%
2021/09/29	4	86.85	3	86.77	86.90	1	7,877	0.01%
2021/09/28	0	89.80	0	0.00	89.70	0	7,928	0.00%
2021/09/27	12	90.61	0	0.00	90.50	12	7,945	0.15%
2021/09/24	5	92.36	0	0.00	92.10	5	7,949	0.06%
2021/09/23	0	0.00	3.3	92.48	93.00	-3.3	7,945	-0.04%
2021/09/22	0	0.00	10	91.10	91.00	-10	7,995	-0.13%
2021/09/17	0	0.00	9	91.10	91.10	-9	8,137	-0.11%
2021/09/16	0	0.00	1	91.00	90.90	-1	8,304	-0.01%
2021/09/15	0	89.40	0	0.00	89.00	0	8,329	0.00%
2021/09/14	0	90.30	0	0.00	90.20	0	8,458	0.00%
2021/09/13	1	90.20	0	0.00	90.10	1	8,842	0.01%
2021/09/09	5	88.80	5	88.50	89.90	0	9,546	0.00%
2021/09/08	1	89.51	0	0.00	87.70	1	9,669	0.01%
2021/09/07	3	92.90	1	93.20	91.30	2	9,625	0.02%
2021/09/06	0	91.00	8	91.06	90.70	-8	9,556	-0.08%
2021/09/03	3	89.30	10	90.03	90.20	-7	9,531	-0.07%
2021/09/02	4.1	90.28	2	88.80	88.80	2.1	9,559	0.02%
2021/09/01	1	88.70	9	89.23	91.50	-8	9,567	-0.08%
2021/08/31	0	0.00	3	86.23	87.80	-3	9,523	-0.03%
2021/08/30	4.1	85.35	2	85.30	85.30	2.1	9,551	0.02%
2021/08/27	1	86.30	2	86.00	86.30	-1	9,540	-0.01%
2021/08/26	10	86.13	2	86.25	86.00	8	9,584	0.08%
2021/08/25	6.1	87.10	1	87.30	87.20	5.1	9,663	0.05%
2021/08/24	0.1	87.20	12	86.30	86.20	-12	9,735	-0.12%
2021/08/23	0.1	83.11	0	0.00	83.20	0.1	9,652	0.00%
2021/08/20	12	81.78	1	81.80	81.50	11	9,748	0.11%
2021/08/19	7	83.41	6	83.72	83.10	1	9,724	0.01%
2021/08/18	13	83.66	9	84.58	86.40	4	9,819	0.04%
2021/08/17	12	87.38	2	88.40	85.60	10	10,014	0.10%
2021/08/16	16	88.85	15	89.90	88.10	1	10,070	0.01%
2021/08/13	15	92.82	2	93.00	92.50	13	10,272	0.13%
2021/08/12	3	91.87	2	92.60	94.60	1	10,641	0.01%
2021/08/11	7	94.76	47	95.30	92.80	-40	10,843	-0.37%
2021/08/10	2	97.85	1	98.20	97.60	1	11,111	0.01%
2021/08/09	2	99.65	8	99.96	99.10	-6	11,543	-0.05%
2021/08/05	3	97.30	0	0.00	97.20	3	12,496	0.02%
2021/08/04	2	99.00	16	98.80	99.30	-14	12,478	-0.11%
2021/08/03	7	98.47	18	100.00	98.50	-11	12,714	-0.09%
2021/08/02	2	99.95	0	0.00	99.50	2	13,015	0.02%
2021/07/30	1	99.30	3	99.30	100.00	-2	13,181	-0.02%
2021/07/29	10	99.19	1	102.00	98.80	9	13,315	0.07%
2021/07/28	6	100.58	3	99.63	99.50	3	13,431	0.02%
2021/07/27	3.5	101.71	7	103.86	101.00	-3.5	13,611	-0.03%
2021/07/26	8	100.70	15	101.82	101.00	-7	13,723	-0.05%
2021/07/23	5	97.28	0	0.00	97.00	5	13,571	0.04%
2021/07/22	7	97.24	46	97.03	97.30	-39	13,652	-0.29%
2021/07/21	3	97.53	2	96.20	96.10	1	13,730	0.01%
2021/07/20	1	99.20	7	99.84	98.90	-6	13,774	-0.04%
2021/07/19	3	99.03	12	99.51	100.00	-9	13,920	-0.06%
2021/07/16	7	97.47	36	97.34	97.80	-29	13,929	-0.21%
2021/07/15	7	96.57	9	97.40	97.40	-2	13,973	-0.01%
2021/07/14	23	96.13	21	97.20	95.30	2	14,038	0.01%
2021/07/13	26	97.74	2	99.20	97.20	24	14,178	0.17%
2021/07/12	19	98.38	5	97.60	97.60	14	14,447	0.10%
2021/07/09	5.5	101.54	3	101.33	101.00	2.5	14,393	0.02%
2021/07/08	8	105.88	6	105.58	105.50	2	14,472	0.01%
2021/07/07	22	112.14	4	111.88	113.00	18	14,399	0.13%
2021/07/06	3	113.33	6	113.00	112.50	-3	14,384	-0.02%
2021/07/05	2	110.00	5	111.50	111.50	-3	14,430	-0.02%
2021/07/02	3	106.67	0	0.00	107.00	3	14,340	0.02%
2021/07/01	1	107.00	0	0.00	107.00	1	14,338	0.01%
2021/06/30	8	106.88	2	107.50	107.50	6	14,348	0.04%
2021/06/29	6	108.08	2	107.75	106.50	4	14,334	0.03%
2021/06/28	18	108.11	3	108.83	110.00	15	14,388	0.10%
2021/06/25	46	110.35	1	108.50	108.50	45	14,245	0.32%
2021/06/24	2	111.50	1	112.00	112.00	1	14,121	0.01%
2021/06/23	9	111.50	5	112.30	110.50	4	14,188	0.03%
2021/06/22	16.1	113.58	2	113.00	111.00	14.1	14,126	0.10%
2021/06/21	14.2	119.50	11	120.23	118.00	3.2	13,793	0.02%
2021/06/18	17	121.56	8	121.56	125.00	9	13,541	0.07%
2021/06/17	35	114.29	14	113.68	116.00	21	13,286	0.16%
2021/06/16	11	112.91	1	113.00	112.00	10	13,203	0.08%
2021/06/15	3	112.67	2	113.25	112.50	1	13,380	0.01%
2021/06/11	4	111.37	0	0.00	111.00	4	13,419	0.03%
2021/06/10	17	113.59	15	114.00	114.00	2	13,623	0.01%
2021/06/09	1	113.50	4	112.63	113.50	-3	13,743	-0.02%
2021/06/08	3	113.17	3	113.50	110.50	0	13,739	0.00%
2021/06/07	3	109.83	4	111.00	111.50	-1	13,982	-0.01%
2021/06/04	3	112.67	1	113.50	112.00	2	14,326	0.01%
2021/06/03	2	113.25	9	111.67	114.00	-7	14,526	-0.05%
2021/06/02	11	113.36	1	113.50	110.00	10	14,698	0.07%
2021/06/01	5	113.80	5	115.20	113.50	0	14,626	0.00%
2021/05/31	16	109.28	1	109.50	110.00	15	14,522	0.10%
2021/05/28	0	0.00	4	108.38	108.00	-4	14,490	-0.03%
2021/05/27	5	104.00	2.3	104.56	105.00	2.7	14,401	0.02%
2021/05/26	3	104.00	0	0.00	103.00	3	14,398	0.02%
2021/05/25	1	100.50	10	104.05	106.00	-9	14,306	-0.06%
2021/05/24	2	97.50	19	96.92	99.10	-17	14,150	-0.12%
2021/05/21	26	98.44	25	98.74	99.60	1	14,500	0.01%
2021/05/20	21	102.64	13	102.23	102.00	8	14,231	0.06%
2021/05/19	8.4	116.43	12	116.75	113.00	-3.6	13,924	-0.03%
2021/05/18	3	114.83	9	110.39	115.00	-6	13,880	-0.04%
2021/05/17	1	108.00	9	106.83	106.50	-8	13,825	-0.06%
2021/05/14	6	101.25	3	105.00	100.00	3	13,398	0.02%
2021/05/13	23	98.54	12	96.85	97.20	11	13,010	0.08%
2021/05/12	0	104.00	0	0.00	104.00	0	12,347	0.00%
2021/05/11	15	115.83	0	0.00	115.50	15	12,296	0.12%
2021/05/10	3.1	126.87	7	128.00	128.00	-3.9	12,100	-0.03%
2021/05/07	3.1	121.81	0	0.00	122.00	3.1	11,789	0.03%
2021/05/06	0.1	120.00	9	118.50	120.00	-8.9	11,685	-0.08%
2021/05/05	2	125.75	4	125.63	123.50	-2	11,554	-0.02%
2021/05/04	5.1	125.14	1	128.00	121.50	4.1	11,406	0.04%
2021/05/03	3	131.17	2	129.25	125.00	1	11,245	0.01%
2021/04/29	0	0.00	3	120.50	123.00	-3	11,012	-0.03%
2021/04/28	0	0.00	3	121.33	120.50	-3	10,953	-0.03%
2021/04/27	3	119.50	4	118.38	119.00	-1	10,947	-0.01%
2021/04/26	9	114.28	9	115.28	117.00	0	10,762	0.00%
2021/04/23	1	108.00	5.2	109.73	111.00	-4.2	10,613	-0.04%
2021/04/22	0	0.00	2	104.75	104.00	-2	10,485	-0.02%
2021/04/21	5	106.60	24	107.06	106.50	-19	10,433	-0.18%
2021/04/20	2	108.00	8	108.13	108.00	-6	10,536	-0.06%
2021/04/19	1	110.00	1	109.00	110.00	0	10,499	0.00%
2021/04/16	52	115.20	39	116.50	115.50	13	10,319	0.13%
2021/04/15	33.5	106.81	24	107.96	108.00	9.5	10,045	0.09%
2021/04/14	8	104.69	15	106.17	107.50	-7	9,963	-0.07%
2021/04/13	1	104.00	1.3	105.50	101.50	-0.3	9,837	0.00%
2021/04/12	20	104.00	3	105.50	104.00	17	9,844	0.17%
2021/04/08	0	99.02	0	0.00	98.80	0	9,660	0.00%
2021/04/06	0	0.00	2	99.80	99.60	-2	9,614	-0.02%
2021/03/31	0	0.00	5	98.86	99.80	-5	9,513	-0.05%
2021/03/30	1	97.20	0	0.00	96.80	1	9,388	0.01%
2021/03/26	0	0.00	2	97.50	97.30	-2	9,390	-0.02%
2021/03/23	2	95.40	1	96.10	96.70	1	9,391	0.01%
2021/03/22	1	97.50	2	97.30	97.10	-1	9,377	-0.01%
2021/03/19	1	96.50	21	95.65	96.80	-20	9,286	-0.22%
2021/03/18	1	96.20	6	97.95	96.20	-5	9,267	-0.05%
2021/03/17	5	95.40	0	0.00	93.70	5	9,111	0.05%
2021/03/16	8	94.23	10	95.21	95.50	-2	9,134	-0.02%
2021/03/15	24	96.04	8	94.28	94.70	16	9,070	0.18%
2021/03/12	22	93.34	1	96.00	93.50	21	9,105	0.23%
2021/03/11	3	94.80	18	95.83	95.80	-15	9,014	-0.17%
2021/03/10	3	91.67	13	92.61	92.40	-10	8,729	-0.11%
2021/03/09	2	90.50	4	89.63	90.60	-2	8,454	-0.02%
2021/03/08	1	89.40	4	88.80	87.40	-3	8,222	-0.04%
2021/03/05	3	83.70	0	0.00	85.40	3	8,024	0.04%
2021/03/04	3	85.17	3	85.47	85.00	0	8,003	0.00%
2021/03/03	5	84.18	0	0.00	84.60	5	8,022	0.06%
2021/02/26	3	87.47	0	0.00	87.00	3	7,937	0.04%
2021/02/25	2	88.15	0	0.00	88.00	2	7,912	0.03%
2021/02/24	3	88.97	0	0.00	88.20	3	8,013	0.04%
2021/02/23	10	91.59	11	91.35	90.20	-1	8,056	-0.01%
2021/02/22	0	0.00	2	87.00	87.80	-2	7,612	-0.03%
2021/02/19	1	85.00	3	84.57	85.00	-2	7,414	-0.03%
2021/02/18	2	84.00	3	85.37	85.30	-1	7,308	-0.01%
2021/02/17	3	84.17	23	84.34	85.10	-20	7,090	-0.28%
2021/02/05	0	0.00	2	79.50	79.10	-2	6,712	-0.03%
2021/02/03	0	0.00	1	78.90	78.70	-1	6,657	-0.02%
2021/02/01	4	77.08	0	0.00	77.20	4	6,705	0.06%
2021/01/27	0	0.00	2	80.00	80.20	-2	6,585	-0.03%
2021/01/26	3	80.23	5	80.40	79.60	-2	6,558	-0.03%
2021/01/25	1	78.60	6	80.23	80.60	-5	6,531	-0.08%
2021/01/22	0	0.00	12	77.96	78.60	-12	6,476	-0.19%
2021/01/21	5	76.30	0	0.00	76.10	5	6,645	0.08%
2021/01/20	8	77.10	0	0.00	76.00	8	7,126	0.11%
2021/01/14	6	80.95	0	0.00	80.60	6	6,955	0.09%
2021/01/13	0	0.00	6	80.55	81.30	-6	6,921	-0.09%
2021/01/12	0	0.00	7	79.50	79.00	-7	6,807	-0.10%
2021/01/11	2	78.15	2	79.20	79.20	0	6,749	0.00%
2021/01/08	2	77.70	2	78.70	79.10	0	6,695	0.00%
2021/01/07	1	76.90	1	78.20	78.20	0	6,626	0.00%
2021/01/06	3	78.47	2	77.55	77.80	1	6,613	0.02%
2021/01/05	0	0.00	2	79.15	78.90	-2	6,566	-0.03%
2021/01/04	1	78.00	2	78.90	78.50	-1	6,500	-0.02%
2020/12/31	0	0.00	3	78.43	77.80	-3	6,519	-0.05%
2020/12/30	1	77.30	0	0.00	77.90	1	6,474	0.02%
2020/12/29	0	0.00	1	77.30	77.30	-1	6,531	-0.02%
2020/12/28	0	0.00	5	77.50	77.60	-5	6,546	-0.08%
2020/12/23	1	76.70	0	0.00	76.30	1	6,908	0.01%
2020/12/22	4	77.55	10	77.27	76.60	-6	7,019	-0.09%
2020/12/21	29	79.71	0	0.00	78.50	29	7,021	0.41%
2020/12/18	7	80.77	6	80.78	80.40	1	6,925	0.01%
2020/12/17	9	79.56	1	79.40	79.60	8	6,819	0.12%
2020/12/15	0	0.00	4	78.58	77.60	-4	6,734	-0.06%
2020/12/14	4	77.13	0	0.00	77.10	4	6,662	0.06%
2020/12/11	8	76.74	0	0.00	76.90	8	6,681	0.12%
2020/12/10	1	78.20	0	0.00	78.30	1	6,647	0.02%
2020/12/09	2	79.15	2	81.00	80.00	0	6,642	0.00%
2020/12/08	5	82.40	2	83.40	81.80	3	6,544	0.05%
2020/12/07	0	0.00	3	79.93	81.10	-3	6,359	-0.05%
2020/12/03	3	81.13	2	79.70	80.60	1	6,484	0.02%
2020/12/01	0	0.00	1	78.50	78.80	-1	6,622	-0.02%
2020/11/30	2	79.05	0	0.00	78.50	2	6,923	0.03%
2020/11/27	0	0.00	4	79.75	79.50	-4	7,176	-0.06%
2020/11/26	1	78.00	0	0.00	78.40	1	7,174	0.01%
2020/11/25	0	0.00	11	78.14	78.50	-11	7,231	-0.15%
2020/11/24	4	78.33	0	0.00	78.10	4	7,298	0.05%
2020/11/23	5	80.66	16	80.50	79.90	-11	7,265	-0.15%
2020/11/20	8	78.13	9	78.33	79.50	-1	7,224	-0.01%
2020/11/19	1	75.60	6	76.55	75.60	-5	7,241	-0.07%
2020/11/18	0	0.00	6	75.65	75.10	-6	7,279	-0.08%
2020/11/17	0	0.00	2	74.85	74.70	-2	7,387	-0.03%
2020/11/16	6	74.50	4	74.75	73.90	2	7,636	0.03%
2020/11/12	0	0.00	1	73.10	73.00	-1	8,477	-0.01%
2020/11/10	0	0.00	1	73.90	72.60	-1	9,046	-0.01%
2020/11/09	0	0.00	2	73.50	73.80	-2	9,208	-0.02%
2020/11/06	5	72.90	6	73.18	72.70	-1	9,255	-0.01%
2020/11/05	0	0.00	4	72.38	72.00	-4	9,277	-0.04%
2020/11/04	4	71.33	11	71.65	71.90	-7	9,350	-0.07%
2020/11/03	2	71.40	1	72.20	71.60	1	9,392	0.01%
2020/11/02	0	0.00	2	71.80	71.70	-2	9,475	-0.02%
2020/10/30	0	0.00	7	71.71	71.80	-7	9,541	-0.07%
2020/10/29	309	70.78	16	71.09	71.30	293	9,498	3.08%	大買/鉅額交易
2020/10/28	68	73.54	312	72.50	71.90	-244	9,376	-2.60%	大賣/鉅額交易
2020/10/27	0	0.00	0.5	79.80	79.80	-0.5	8,963	-0.01%
2020/10/26	0	0.00	3	80.00	79.90	-3	9,037	-0.03%
2020/10/21	1	78.50	23	79.29	78.70	-22	9,496	-0.23%
2020/10/20	0	0.00	46	79.37	79.40	-46	10,003	-0.46%
2020/10/19	0	0.00	1	77.70	77.90	-1	10,231	-0.01%
2020/10/16	2	76.50	0	0.00	76.00	2	10,291	0.02%
2020/10/15	15	77.73	2	76.90	77.50	13	10,417	0.12%
2020/10/14	0	0.00	5	78.82	79.00	-5	10,478	-0.05%
2020/10/13	2	76.30	2	76.55	76.50	0	10,481	0.00%
2020/10/12	4	76.40	7	76.00	76.00	-3	10,497	-0.03%
2020/10/08	15	77.33	29	78.01	77.20	-14	10,629	-0.13%
2020/10/07	0	0.00	2	76.65	76.90	-2	10,769	-0.02%
2020/10/06	18	76.56	2	76.50	76.70	16	11,080	0.14%
2020/10/05	3	75.80	10	76.96	77.30	-7	11,190	-0.06%
2020/09/30	19	75.43	10	77.40	75.50	9	11,254	0.08%
2020/09/29	56	77.41	0	0.00	76.30	56	11,275	0.50%
2020/09/28	3	78.43	56	78.40	80.60	-53	11,179	-0.47%
2020/09/25	16	75.55	1	75.40	75.40	15	11,178	0.13%
2020/09/24	2	78.10	3	80.33	77.60	-1	11,240	-0.01%
2020/09/23	0	0.00	3	81.47	81.10	-3	11,329	-0.03%
2020/09/22	20	80.60	20	81.25	80.80	0	11,511	0.00%
2020/09/21	1	83.10	0	0.00	82.10	1	11,596	0.01%
2020/09/18	0	0.00	5	82.00	82.30	-5	11,651	-0.04%
2020/09/17	0	0.00	1.7	81.72	81.30	-1.7	11,768	-0.01%
2020/09/16	6	81.88	1	82.50	80.90	5	11,997	0.04%
2020/09/15	5	81.50	0	0.00	81.30	5	12,148	0.04%
2020/09/14	29	81.46	29	81.62	80.60	0	12,192	0.00%
2020/09/11	0	0.00	51	78.77	79.20	-51	12,108	-0.42%
2020/09/10	14	78.64	5	79.34	77.60	9	12,109	0.07%
2020/09/09	29	77.69	33	78.29	79.10	-4	12,167	-0.03%
2020/09/08	15	78.78	6	78.07	77.60	9	12,117	0.07%
2020/09/07	7	79.26	0	0.00	79.10	7	12,086	0.06%
2020/09/04	23	82.68	20	83.20	82.80	3	12,063	0.02%
2020/09/03	1	84.70	16	85.76	85.10	-15	12,021	-0.12%
2020/09/02	59	84.86	21	82.88	82.60	38	11,870	0.32%
2020/09/01	25	85.72	22	86.23	85.70	3	12,056	0.02%
2020/08/31	11	86.34	11	87.54	84.90	0	12,498	0.00%
2020/08/28	51	87.65	17	86.52	86.20	34	12,528	0.27%
2020/08/27	0	0.00	1	90.00	89.70	-1	12,491	-0.01%
2020/08/26	58	89.42	3	90.47	88.30	55	12,498	0.44%
2020/08/25	20	88.33	55	90.24	91.50	-35	12,417	-0.28%
2020/08/24	52	85.08	42	85.70	86.60	10	12,271	0.08%
2020/08/21	8	85.26	7	86.13	85.30	1	12,308	0.01%
2020/08/20	7	83.80	20	84.46	83.50	-13	12,342	-0.11%
2020/08/19	35	90.98	10	89.77	88.80	25	12,143	0.21%
2020/08/18	6	90.93	17	90.03	91.40	-11	11,859	-0.09%
2020/08/17	10	87.98	15	88.05	86.50	-5	11,437	-0.04%
2020/08/14	15	84.25	13	85.39	85.50	2	11,215	0.02%
2020/08/13	2	83.70	3	83.63	84.00	-1	11,144	-0.01%
2020/08/12	4	80.23	1	80.20	79.90	3	11,150	0.03%
2020/08/11	0	0.00	7	82.29	82.00	-7	11,431	-0.06%
2020/08/10	7	80.49	1	81.00	80.10	6	11,944	0.05%
2020/08/07	6	83.88	3.2	83.65	82.40	2.8	12,239	0.02%
2020/08/06	2	85.20	0.2	82.50	82.50	1.8	12,885	0.01%
2020/08/05	4	85.30	0	0.00	85.50	4	13,069	0.03%
2020/08/04	0	0.00	1	84.60	84.60	-1	13,077	-0.01%
2020/08/03	1	82.00	2	82.85	82.50	-1	13,113	-0.01%
2020/07/31	35	84.26	21	84.49	84.00	14	13,029	0.11%
2020/07/30	1.2	85.50	4	86.00	86.50	-2.8	12,979	-0.02%
2020/07/28	0	0.00	4	84.18	84.40	-4	12,794	-0.03%
2020/07/27	1.2	85.08	455	83.22	84.70	-453.8	12,699	-3.57%	大賣/鉅額交易
2020/07/24	454	82.75	7	83.16	82.40	447	12,506	3.57%	大買/鉅額交易
2020/07/23	3	77.87	9	77.62	78.70	-6	12,017	-0.05%
2020/07/22	0	0.00	16	74.99	75.30	-16	11,727	-0.14%
2020/07/21	15	74.20	3	74.60	74.40	12	11,633	0.10%
2020/07/20	33.4	72.59	28	73.21	73.90	5.4	11,496	0.05%
2020/07/17	1.2	71.83	9	73.50	73.20	-7.8	11,448	-0.07%
2020/07/16	3	71.57	1	72.30	72.10	2	11,417	0.02%
2020/07/15	25	71.86	24	72.38	72.00	1	11,392	0.01%
2020/07/14	1.4	73.39	13	74.00	73.70	-11.6	11,340	-0.10%
2020/07/13	27	73.98	10	76.16	72.10	17	11,228	0.15%
2020/07/10	0	0.00	9	71.43	72.00	-9	11,055	-0.08%
2020/07/09	6	70.77	0	0.00	70.80	6	11,008	0.05%
2020/07/08	8	70.88	9	71.61	71.40	-1	10,907	-0.01%
2020/07/07	4	70.70	0	0.00	70.50	4	10,759	0.04%
2020/07/06	3	70.00	10	71.73	71.70	-7	10,716	-0.07%
2020/07/03	11	69.98	22	70.10	70.30	-11	10,669	-0.10%
2020/07/02	2	66.65	4	68.70	69.30	-2	10,545	-0.02%
2020/07/01	5	67.20	16	67.33	68.10	-11	10,512	-0.10%
2020/06/30	2	65.50	0	0.00	65.50	2	10,615	0.02%
2020/06/24	14	65.95	0	0.00	65.40	14	10,793	0.13%
2020/06/23	11	65.55	14	66.22	66.90	-3	10,835	-0.03%
2020/06/22	7	64.31	23	64.19	65.10	-16	10,675	-0.15%
2020/06/19	15	63.59	0	0.00	63.00	15	10,546	0.14%
2020/06/18	4	64.60	0	0.00	64.80	4	10,482	0.04%
2020/06/16	0	0.00	1	64.70	64.90	-1	10,415	-0.01%
2020/06/12	0	0.00	8	61.45	63.00	-8	10,376	-0.08%
2020/06/11	9	62.17	3	62.40	61.70	6	10,349	0.06%
2020/06/10	5	63.42	7	62.80	63.60	-2	10,243	-0.02%
2020/06/09	8	64.00	1	63.40	63.50	7	10,246	0.07%
2020/06/08	20	66.26	606	68.34	64.30	-586	10,178	-5.76%	大賣/鉅額交易
2020/06/05	607	69.01	19	66.93	69.10	588	9,742	6.04%	大買/鉅額交易
2020/06/04	2	62.75	8	62.81	62.90	-6	9,343	-0.06%
2020/06/03	2	61.80	0	0.00	62.40	2	9,305	0.02%
2020/06/02	4	60.65	11	61.34	61.80	-7	9,274	-0.08%
2020/06/01	5	61.30	7	61.01	61.60	-2	9,252	-0.02%
2020/05/29	17	59.65	6	60.70	59.00	11	9,246	0.12%
2020/05/28	6	59.98	2	60.20	59.60	4	9,175	0.04%
2020/05/27	4	61.35	6	63.50	61.30	-2	9,125	-0.02%
2020/05/26	2	62.60	0	0.00	63.50	2	9,047	0.02%
2020/05/25	0	0.00	3	62.60	63.10	-3	9,010	-0.03%
2020/05/22	3	63.50	2	62.50	61.40	1	8,966	0.01%
2020/05/21	8	63.45	3	63.10	63.50	5	8,986	0.06%
2020/05/20	0	0.00	5	63.18	62.60	-5	9,153	-0.05%
2020/05/19	5	63.82	1	63.60	62.60	4	9,248	0.04%
2020/05/18	4	62.90	3	61.30	62.00	1	9,321	0.01%
2020/05/15	11	61.85	11	61.39	62.40	0	9,073	0.00%
2020/05/14	6	59.63	126	59.85	58.90	-120	8,670	-1.38%	大賣/鉅額交易
2020/05/13	521	58.73	406	58.99	59.50	115	8,548	1.35%	大買/大賣/鉅額交易
2020/05/12	2	55.60	6	54.07	55.80	-4	8,300	-0.05%
2020/05/11	3	53.20	23	53.18	53.10	-20	8,239	-0.24%
2020/05/08	4	51.70	2	52.10	52.00	2	8,525	0.02%
2020/05/07	1	50.80	1	51.20	51.20	0	8,832	0.00%
2020/05/06	6	50.35	0	0.00	50.30	6	8,852	0.07%
2020/05/05	3	50.93	0	0.00	51.10	3	8,853	0.03%
2020/05/04	3	51.10	0	0.00	51.20	3	8,888	0.03%
2020/04/30	1	51.80	0	0.00	52.00	1	8,884	0.01%
2020/04/29	4	51.50	0	0.00	51.80	4	8,872	0.05%
2020/04/28	5	51.68	1	52.10	52.20	4	8,850	0.05%
2020/04/27	0	0.00	1	52.90	52.90	-1	8,901	-0.01%
2020/04/24	2	52.25	0	0.00	52.10	2	8,996	0.02%
2020/04/22	1	50.60	1	51.80	51.70	0	9,145	0.00%
2020/04/21	1	53.00	3	53.80	52.10	-2	9,078	-0.02%
2020/04/20	3	54.40	1	53.60	54.50	2	9,017	0.02%
2020/04/17	7	54.26	7	54.04	53.20	0	8,961	0.00%
2020/04/15	2	53.45	0	0.00	54.00	2	8,778	0.02%
2020/04/14	0	0.00	16	52.75	53.00	-16	8,667	-0.18%
2020/04/13	1	50.80	1	51.60	50.50	0	8,559	0.00%
2020/04/10	3	50.30	3	50.30	50.90	0	8,574	0.00%
2020/04/09	2	50.55	1	50.70	50.50	1	8,580	0.01%
2020/04/08	1	51.00	0	0.00	51.20	1	8,555	0.01%
2020/04/07	2	51.80	0	0.00	51.70	2	8,548	0.02%
2020/04/06	1	51.70	3	52.77	52.40	-2	8,511	-0.02%
2020/04/01	4	52.35	12	52.48	52.50	-8	8,404	-0.10%
2020/03/31	5	49.76	6	49.93	51.00	-1	8,180	-0.01%
2020/03/30	0	0.00	2	46.70	46.85	-2	7,938	-0.03%
2020/03/27	4	47.38	26	47.28	46.85	-22	7,876	-0.28%
2020/03/26	5	44.42	3	44.60	44.20	2	7,753	0.03%
2020/03/25	0	0.00	12	43.58	43.60	-12	7,689	-0.16%
2020/03/24	1	39.40	1	39.95	39.65	0	7,664	0.00%
2020/03/23	1	38.55	0	0.00	38.25	1	7,848	0.01%
2020/03/20	2	40.80	3	41.07	40.50	-1	7,849	-0.01%
2020/03/19	3	37.42	4	36.65	38.15	-1	7,824	-0.01%
2020/03/18	6	40.64	8	42.34	40.00	-2	7,764	-0.03%
2020/03/17	4	42.70	0	0.00	42.60	4	7,660	0.05%
2020/03/16	2	44.38	2	45.28	43.75	0	7,611	0.00%
2020/03/13	6	43.41	7	43.88	45.00	-1	7,560	-0.01%
2020/03/12	15	47.32	9	46.90	47.55	6	7,448	0.08%
2020/03/11	12	49.78	0	0.00	49.40	12	7,319	0.16%
2020/03/10	8	49.10	0	0.00	49.60	8	7,263	0.11%
2020/03/09	5	50.60	0	0.00	50.10	5	7,117	0.07%
2020/03/06	0	0.00	1	52.40	52.60	-1	7,020	-0.01%
2020/03/03	1	52.60	1	53.00	52.60	0	6,897	0.00%
2020/03/02	2	52.60	1	52.20	52.20	1	6,841	0.01%
2020/02/27	1	53.00	0	0.00	52.10	1	6,759	0.01%
2020/02/26	1	54.00	0	0.00	53.90	1	6,686	0.01%
2020/02/25	6	54.38	1	54.80	54.40	5	6,672	0.07%
2020/02/24	3	55.10	0	0.00	55.30	3	6,702	0.04%
2020/02/21	9	55.24	8	55.11	54.90	1	6,633	0.02%
2020/02/20	2	56.85	9	57.29	58.00	-7	6,321	-0.11%
2020/02/19	20	59.24	3	58.93	57.70	17	6,154	0.28%
2020/02/18	0	0.00	4	58.48	58.30	-4	6,006	-0.07%
2020/02/17	2	59.25	3	59.17	58.70	-1	5,922	-0.02%
2020/02/14	7	58.89	6	58.53	58.90	1	5,789	0.02%
2020/02/13	5	58.58	32	58.52	59.00	-27	5,527	-0.49%
2020/02/12	0	0.00	1	55.70	56.00	-1	5,085	-0.02%
2020/02/11	5	55.22	9	55.61	55.80	-4	4,882	-0.08%
2020/02/10	17.4	53.20	11	53.86	54.30	6.4	4,523	0.14%
2020/02/07	2	52.20	0	0.00	51.90	2	4,220	0.05%
2020/02/06	5	52.00	0	0.00	52.20	5	4,323	0.12%
2020/02/05	5	51.40	8	51.60	51.40	-3	4,346	-0.07%
2020/02/04	0	0.00	8	50.80	50.90	-8	4,316	-0.19%
2020/02/03	8	51.10	0	0.00	51.10	8	4,300	0.19%
2020/01/31	0	0.00	1	51.20	51.20	-1	4,330	-0.02%
2020/01/30	2	50.15	1	50.70	50.80	1	4,358	0.02%
2020/01/20	1	52.10	11	52.34	52.20	-10	4,395	-0.23%
2020/01/17	0	0.00	1	51.80	51.90	-1	4,311	-0.02%
2020/01/16	1	51.20	2	51.20	51.20	-1	4,218	-0.02%
2020/01/15	1	50.60	0	0.00	50.40	1	4,204	0.02%
2020/01/09	1	50.20	0	0.00	50.20	1	4,397	0.02%
2020/01/03	2	50.30	0	0.00	50.20	2	4,428	0.05%
2020/01/02	1	50.20	0	0.00	50.00	1	4,433	0.02%
2019/12/31	1	49.70	0	0.00	49.70	1	4,409	0.02%
2019/12/27	0	0.00	1	50.70	50.50	-1	4,349	-0.02%
2019/12/25	1	51.00	1	51.60	51.50	0	4,386	0.00%
2019/12/24	1	50.80	0	0.00	50.80	1	4,499	0.02%
2019/12/23	1	51.80	0	0.00	50.90	1	4,519	0.02%
2019/12/20	0	0.00	1	52.30	52.00	-1	4,684	-0.02%
2019/12/19	0	0.00	3	53.07	52.40	-3	4,869	-0.06%
2019/12/18	9	52.44	7	52.66	52.70	2	4,889	0.04%
2019/12/17	0	0.00	4	51.28	51.40	-4	4,738	-0.08%
2019/12/16	4	50.80	1	51.60	51.20	3	4,757	0.06%
2019/12/13	0	0.00	3	51.40	51.10	-3	4,738	-0.06%
2019/12/12	1	51.20	0	0.00	50.80	1	4,715	0.02%
2019/12/11	1	51.00	0	0.00	50.80	1	4,746	0.02%
2019/12/09	1	51.00	0	0.00	50.70	1	4,863	0.02%
2019/12/05	0	0.00	3	50.57	50.50	-3	5,072	-0.06%
2019/11/28	1	50.90	0	0.00	50.80	1	5,511	0.02%
2019/11/22	4	51.90	0	0.00	52.00	4	5,657	0.07%
2019/11/21	2	51.80	10	51.72	51.80	-8	5,816	-0.14%
2019/11/20	0	0.00	3	51.20	51.10	-3	5,795	-0.05%
2019/11/19	1	50.50	2	50.65	50.80	-1	5,872	-0.02%
2019/11/18	1	49.50	2	50.10	50.40	-1	6,032	-0.02%
2019/11/15	3	49.08	0	0.00	49.05	3	6,428	0.05%
2019/11/14	4	49.23	5	49.30	49.40	-1	6,653	-0.02%
2019/11/13	2	50.30	4	50.00	49.95	-2	6,828	-0.03%
2019/11/12	4	51.30	0	0.00	51.30	4	6,907	0.06%
2019/11/11	0	0.00	1	51.30	51.30	-1	7,085	-0.01%
2019/11/08	4	51.20	0	0.00	51.20	4	7,213	0.06%
2019/11/07	1	51.20	0	0.00	51.10	1	7,432	0.01%
2019/11/06	2	52.05	0	0.00	51.90	2	7,483	0.03%
2019/11/05	6	52.75	1	52.90	52.60	5	7,449	0.07%
2019/11/04	5	51.20	0	0.00	52.30	5	7,357	0.07%
2019/11/01	1	51.20	0	0.00	51.20	1	7,285	0.01%
2019/10/31	0	0.00	1	51.40	50.90	-1	7,342	-0.01%
2019/10/30	1	52.50	5	51.62	50.70	-4	7,389	-0.05%
2019/10/29	1	51.60	2	51.85	51.50	-1	7,347	-0.01%
2019/10/28	2	51.55	2	51.65	51.50	0	7,324	0.00%
2019/10/25	0	0.00	1	50.40	50.50	-1	7,221	-0.01%
2019/10/22	1	49.50	2	50.10	50.00	-1	7,270	-0.01%
2019/10/21	1	49.25	2	49.58	49.30	-1	7,251	-0.01%
2019/10/18	2	49.03	1	49.15	49.00	1	7,237	0.01%
2019/10/17	1	48.60	0	0.00	49.30	1	7,309	0.01%
2019/10/16	2	49.35	0	0.00	49.20	2	7,294	0.03%
2019/10/14	1	49.85	0	0.00	49.75	1	7,402	0.01%
2019/10/09	1	49.35	0	0.00	49.35	1	7,571	0.01%
2019/10/08	2	49.75	0	0.00	49.70	2	7,693	0.03%
2019/10/07	2	50.15	0	0.00	50.20	2	7,754	0.03%
2019/10/04	0	0.00	1	50.80	50.20	-1	7,807	-0.01%
2019/10/03	1	50.10	0	0.00	50.20	1	7,897	0.01%
2019/10/02	0	0.00	1	50.30	50.10	-1	7,934	-0.01%
2019/10/01	1	48.95	0	0.00	49.45	1	7,976	0.01%
2019/09/27	3	49.87	0	0.00	49.65	3	8,032	0.04%
2019/09/26	1	51.40	0	0.00	51.10	1	8,010	0.01%
2019/09/25	6	52.52	0	0.00	51.80	6	8,066	0.07%
2019/09/24	1	52.80	6	53.70	53.90	-5	7,979	-0.06%
2019/09/23	1	51.30	7	52.10	52.30	-6	7,952	-0.08%
2019/09/20	2	51.80	2	51.10	51.10	0	8,281	0.00%
2019/09/18	1	51.00	2	51.25	51.10	-1	8,555	-0.01%
2019/09/17	6	51.17	2	51.20	51.20	4	8,635	0.05%
2019/09/16	4	51.80	0	0.00	51.70	4	8,714	0.05%
2019/09/12	0	0.00	1	52.00	52.70	-1	8,734	-0.01%
2019/09/11	0	0.00	4	53.70	52.30	-4	8,823	-0.05%
2019/09/10	2	52.70	20	53.00	53.30	-18	8,828	-0.20%
2019/09/09	3	53.40	5	54.10	53.30	-2	8,780	-0.02%
2019/09/06	5	52.58	0	0.00	52.40	5	8,627	0.06%
2019/09/05	0	0.00	1	51.60	52.40	-1	8,571	-0.01%
2019/09/04	2	50.80	0	0.00	50.70	2	8,444	0.02%
2019/09/03	1	51.20	0	0.00	51.30	1	8,423	0.01%
2019/09/02	5	51.10	0	0.00	51.40	5	8,407	0.06%
2019/08/30	10	52.40	0	0.00	52.80	10	8,226	0.12%
2019/08/29	10	52.60	0	0.00	52.60	10	8,179	0.12%
2019/08/28	0	0.00	26	52.68	53.00	-26	8,140	-0.32%
2019/08/27	0	0.00	1	53.20	52.20	-1	8,115	-0.01%
2019/08/26	0	0.00	2	53.60	52.70	-2	8,061	-0.02%
2019/08/23	5	53.00	5	52.70	53.00	0	7,872	0.00%
2019/08/22	0	0.00	2	53.30	53.30	-2	7,829	-0.03%
2019/08/21	5	53.24	10	53.21	53.10	-5	7,731	-0.06%
2019/08/20	29	52.18	12	52.17	52.80	17	7,524	0.23%
2019/08/19	2	50.45	7	50.79	50.80	-5	7,070	-0.07%
2019/08/16	4	47.79	25	48.88	49.60	-21	6,718	-0.31%
2019/08/15	20	46.70	1	46.70	46.30	19	6,506	0.29%
2019/08/14	9	49.02	3	50.28	48.20	6	6,395	0.09%
2019/08/13	3	49.15	3	49.57	49.40	0	6,243	0.00%
2019/08/12	3	49.42	26	49.25	49.45	-23	6,127	-0.38%
2019/08/08	0	0.00	1	46.85	46.80	-1	5,960	-0.02%
2019/08/07	1	46.00	1	46.20	46.20	0	5,917	0.00%
2019/08/06	5	45.62	2	46.05	46.50	3	5,914	0.05%
2019/08/05	1	45.35	2	45.53	45.60	-1	5,859	-0.02%
2019/08/02	4	45.46	4	45.79	45.20	0	5,864	0.00%
2019/08/01	3	45.85	1	45.55	45.55	2	5,812	0.03%
2019/07/31	1	46.60	2	46.83	46.80	-1	5,744	-0.02%
2019/07/30	4	47.44	2	47.45	47.30	2	5,716	0.03%
2019/07/29	1	47.90	1	48.30	48.30	0	5,732	0.00%
2019/07/26	1	48.65	2	48.90	48.70	-1	5,685	-0.02%
2019/07/25	6	48.99	3	49.53	48.75	3	5,664	0.05%
2019/07/24	5	49.23	3	49.32	48.90	2	5,604	0.04%
2019/07/23	10	49.00	9	48.71	49.00	1	5,588	0.02%
2019/07/22	0	0.00	1	48.35	48.35	-1	5,537	-0.02%
2019/07/19	17	48.01	4	48.38	48.20	13	5,577	0.23%
2019/07/18	1	48.60	0	0.00	48.05	1	5,493	0.02%
2019/07/17	1	49.20	1	49.25	48.90	0	5,448	0.00%
2019/07/16	6	49.38	3	50.20	48.80	3	5,380	0.06%
2019/07/15	3	50.10	1	50.60	49.90	2	5,272	0.04%
2019/07/12	5	53.66	4	53.68	53.50	1	5,095	0.02%
2019/07/11	1	52.80	6	52.92	52.80	-5	5,063	-0.10%
2019/07/10	5	52.90	2	52.90	52.50	3	5,002	0.06%
2019/07/09	7	52.50	13	52.39	52.30	-6	4,972	-0.12%
2019/07/08	3	54.90	5	55.40	54.80	-2	4,894	-0.04%
2019/07/05	6	55.25	5	54.50	54.70	1	4,867	0.02%
2019/07/04	3	55.30	10	55.11	54.60	-7	4,792	-0.15%
2019/07/03	0	0.00	9	54.47	54.40	-9	4,751	-0.19%
2019/07/02	7	54.14	4	53.53	54.20	3	4,750	0.06%
2019/07/01	0	0.00	1	54.20	53.80	-1	4,823	-0.02%
2019/06/28	6	52.15	7	52.64	53.20	-1	4,739	-0.02%
2019/06/27	18	53.46	5	52.90	53.40	13	4,581	0.28%
2019/06/26	9	49.84	4	48.95	50.00	5	4,170	0.12%
2019/06/25	2	47.60	7	48.03	47.75	-5	3,984	-0.13%
2019/06/24	2	46.55	5	46.23	46.90	-3	3,885	-0.08%
2019/06/21	3	47.38	0	0.00	46.40	3	3,819	0.08%
2019/06/20	3	47.60	0	0.00	47.50	3	3,768	0.08%
2019/06/19	7	47.91	6	48.11	48.50	1	3,870	0.03%
2019/06/18	2	46.48	5	46.14	47.05	-3	4,005	-0.07%
2019/06/17	1	45.05	1	45.45	44.80	0	3,948	0.00%
2019/06/11	4	44.85	5	44.53	44.45	-1	4,158	-0.02%
2019/06/10	1	45.15	1	45.60	45.20	0	4,144	0.00%
2019/06/05	1	44.85	0	0.00	44.85	1	4,237	0.02%
2019/06/03	1	44.90	0	0.00	44.90	1	4,364	0.02%
2019/05/31	0	0.00	2	45.35	45.75	-2	4,431	-0.05%
2019/05/30	2	44.58	1	44.95	44.60	1	4,523	0.02%
2019/05/29	2	44.78	0	0.00	44.40	2	4,598	0.04%
2019/05/28	0	0.00	1	46.00	45.35	-1	4,723	-0.02%
2019/05/27	0	0.00	2	45.38	45.35	-2	5,070	-0.04%
2019/05/24	1	44.55	0	0.00	44.50	1	5,182	0.02%
2019/05/22	2	44.90	0	0.00	44.90	2	5,607	0.04%
2019/05/20	1	44.75	0	0.00	44.75	1	5,978	0.02%
2019/05/16	4	45.64	12	46.20	44.95	-8	6,412	-0.12%
2019/05/15	3	47.27	0	0.00	46.80	3	6,446	0.05%
2019/05/14	1	45.60	4	47.63	47.90	-3	6,556	-0.05%
2019/05/13	0	0.00	1	47.05	46.50	-1	6,653	-0.02%
2019/05/10	3	46.98	3	47.30	46.35	0	6,686	0.00%
2019/05/09	5	47.18	0.2	47.40	47.20	4.9	6,687	0.07%
2019/05/08	0	0.00	1	48.10	48.55	-1	6,683	-0.01%
2019/05/06	2	48.25	2	48.30	48.05	0	6,786	0.00%
2019/05/03	1	50.00	0	0.00	50.00	1	6,882	0.01%
2019/04/30	2	49.65	2	49.63	49.65	0	6,962	0.00%
2019/04/29	0	0.00	13	49.99	49.60	-13	6,982	-0.19%
2019/04/18	1	51.20	0	0.00	51.20	1	7,282	0.01%
2019/04/17	0	0.00	1	52.80	52.40	-1	7,451	-0.01%
2019/04/16	6	51.00	1	51.90	51.90	5	7,450	0.07%
2019/04/15	1	50.50	0	0.00	50.50	1	7,540	0.01%
2019/04/09	0	0.00	2	52.20	52.30	-2	7,968	-0.03%
2019/04/08	2	51.70	7	51.94	51.40	-5	8,215	-0.06%
2019/04/03	5	51.28	14	51.56	51.20	-9	8,665	-0.10%
2019/03/29	1	49.30	0	0.00	49.10	1	9,440	0.01%
2019/03/28	0	0.00	1	48.80	49.05	-1	9,726	-0.01%
2019/03/27	2	48.93	1	49.05	49.00	1	9,779	0.01%
2019/03/26	11	49.40	0	0.00	49.30	11	9,742	0.11%
2019/03/22	1	50.50	0	0.00	50.50	1	9,734	0.01%
2019/03/21	0	0.00	76	49.50	50.50	-76	9,659	-0.79%
2019/03/20	1	48.20	5	48.15	48.00	-4	9,503	-0.04%
2019/03/19	5	47.65	10	48.05	48.00	-5	9,530	-0.05%
2019/03/12	1	46.50	0	0.00	46.65	1	9,668	0.01%
2019/03/08	16	46.36	1	46.35	46.35	15	9,850	0.15%
2019/03/07	2	47.30	0	0.00	46.70	2	9,953	0.02%
2019/03/06	1	47.80	251	47.35	47.75	-250	10,031	-2.49%	大賣/鉅額交易
2019/03/05	18	48.13	10	49.20	47.75	8	10,119	0.08%
2019/03/04	21	48.34	27	48.66	48.90	-6	10,064	-0.06%
2019/02/27	93	47.96	7	48.21	47.90	86	10,060	0.85%
2019/02/26	189	47.69	73	47.85	47.70	116	9,914	1.17%	大買/鉅額交易
2019/02/25	20	45.66	2	46.30	46.10	18	9,622	0.19%
2019/02/22	11	45.46	0	0.00	45.60	11	9,614	0.11%
2019/02/21	1	46.40	2	47.05	45.50	-1	9,562	-0.01%
2019/02/20	1	45.15	23	45.24	46.00	-22	9,284	-0.24%
2019/02/19	0	0.00	50	44.82	44.80	-50	9,157	-0.55%
2019/02/18	4	44.53	2	44.90	44.65	2	9,236	0.02%
2019/02/15	11.2	43.96	9	43.97	44.00	2.2	9,092	0.02%
2019/02/14	3	42.87	3	42.80	42.95	0	8,790	0.00%
2019/02/13	0	0.00	2	42.48	42.90	-2	8,705	-0.02%
2019/02/12	1	42.00	6	41.65	41.70	-5	8,571	-0.06%
2019/02/11	1	40.75	2	40.75	40.75	-1	8,450	-0.01%
2019/01/30	0	0.00	1	40.20	40.15	-1	8,432	-0.01%
2019/01/25	1	40.00	7	40.30	40.00	-6	8,403	-0.07%
2019/01/24	4	40.68	4	40.35	39.95	0	8,410	0.00%
2019/01/23	0	0.00	1	39.95	40.80	-1	8,328	-0.01%
2019/01/18	1	40.00	0	0.00	39.80	1	8,403	0.01%
2019/01/17	0	0.00	1	40.70	39.85	-1	8,447	-0.01%
2019/01/16	2	39.85	10	40.20	39.70	-8	8,393	-0.10%
2019/01/15	0	0.00	5	39.55	39.80	-5	8,382	-0.06%
2019/01/14	0	0.00	8	39.01	38.90	-8	8,399	-0.10%
2019/01/11	7	39.58	0	0.00	39.50	7	8,398	0.08%
2019/01/10	5	39.80	0	0.00	40.15	5	8,360	0.06%
2019/01/09	16	40.01	0	0.00	39.80	16	8,352	0.19%
2019/01/08	2	40.80	0	0.00	40.85	2	8,174	0.02%
2019/01/07	1	39.80	3	40.15	41.15	-2	8,064	-0.02%
2019/01/04	0	0.00	2	38.70	39.20	-2	7,973	-0.03%
2019/01/03	11	38.78	0	0.00	38.65	11	7,928	0.14%
2018/12/28	21	39.74	1	39.90	40.20	20	7,801	0.26%
2018/12/27	5	42.01	2	42.43	40.45	3	7,688	0.04%
2018/12/26	10	41.85	2	42.08	41.30	8	7,361	0.11%
2018/12/25	8	43.65	461	43.23	44.90	-453	6,817	-6.64%	大賣/鉅額交易
2018/12/24	456	43.57	62	43.21	43.55	394	6,266	6.29%	大買/鉅額交易
2018/12/22	2	39.88	2	39.80	39.70	0	5,869	0.00%
2018/12/21	1	37.60	6	39.40	38.75	-5	5,801	-0.09%
2018/12/20	2	37.88	1	37.65	37.55	1	5,515	0.02%
2018/12/19	0	0.00	1	38.60	38.10	-1	5,469	-0.02%
2018/12/18	1	38.00	1	38.25	37.85	0	5,439	0.00%
2018/12/14	3	38.10	0	0.00	38.15	3	5,426	0.06%
2018/12/13	6	38.93	3	38.75	38.70	3	5,354	0.06%
2018/12/11	8	39.86	0	0.00	39.00	8	5,259	0.15%
2018/12/10	0	0.00	1	40.55	40.80	-1	5,168	-0.02%
2018/12/07	22	39.98	2	40.08	40.05	20	5,145	0.39%
2018/12/06	6	40.11	0	0.00	39.20	6	5,147	0.12%
2018/12/05	25	40.80	0	0.00	40.95	25	5,118	0.49%
2018/12/04	4	41.83	32	42.12	41.70	-28	5,152	-0.54%
2018/12/03	0	0.00	3	40.25	41.10	-3	5,077	-0.06%
2018/11/29	14	39.45	0	0.00	38.60	14	4,884	0.29%
2018/11/28	1	39.10	0	0.00	39.40	1	4,733	0.02%
2018/11/27	32	37.34	0	0.00	37.15	32	4,594	0.70%
2018/11/26	1	37.35	1	37.95	37.90	0	4,559	0.00%
2018/11/22	3	38.00	2	38.60	38.00	1	4,684	0.02%
2018/11/21	3	37.03	1	37.05	37.05	2	4,700	0.04%
2018/11/20	4	38.29	3	38.40	38.25	1	4,633	0.02%
2018/11/19	0	0.00	1	38.90	39.20	-1	4,569	-0.02%
2018/11/16	1	38.20	4	38.41	38.50	-3	4,576	-0.07%
2018/11/15	167	38.24	170	38.49	38.30	-3	4,481	-0.07%	大買/大賣/
2018/11/13	23	39.77	1	39.70	40.40	22	4,610	0.48%
2018/11/12	4	41.84	0	0.00	41.45	4	4,841	0.08%
2018/11/09	12	41.52	2	41.10	41.55	10	4,917	0.20%
2018/11/08	3	42.22	10	42.05	41.30	-7	5,188	-0.13%
2018/11/07	0	0.00	1	42.00	42.00	-1	5,234	-0.02%
2018/11/02	6	42.75	3	43.43	42.05	3	5,347	0.06%
2018/11/01	22	41.68	1	41.50	42.50	21	5,348	0.39%
2018/10/31	1	40.40	4	40.20	40.45	-3	5,354	-0.06%
2018/10/30	4	38.84	2	39.20	39.00	2	5,361	0.04%
2018/10/29	1	40.00	0	0.00	39.90	1	5,366	0.02%
2018/10/26	3	40.05	4	39.83	40.20	-1	5,447	-0.02%
2018/10/25	1	36.95	9	37.59	39.00	-8	5,461	-0.15%
2018/10/24	1	38.40	0	0.00	38.45	1	5,452	0.02%
2018/10/23	1	39.15	2	39.58	39.10	-1	5,492	-0.02%
2018/10/22	4	39.60	0	0.00	39.45	4	5,610	0.07%
2018/10/19	1	39.15	1	39.40	40.20	0	5,771	0.00%
2018/10/17	1	40.65	0	0.00	40.65	1	6,369	0.02%
2018/10/16	1	42.30	0	0.00	41.70	1	6,429	0.02%
2018/10/11	1	42.15	2	41.75	41.70	-1	6,817	-0.01%
2018/10/09	3	46.30	4	46.53	46.30	-1	6,766	-0.01%
2018/10/05	0	0.00	6	45.70	46.15	-6	6,728	-0.09%
2018/10/01	2	48.80	0	0.00	49.20	2	6,911	0.03%
2018/09/26	1	48.50	0	0.00	48.20	1	7,165	0.01%
2018/09/25	1	49.00	0	0.00	49.00	1	7,155	0.01%
2018/09/20	11	48.75	0	0.00	48.60	11	7,211	0.15%
2018/09/18	1	50.00	0	0.00	50.00	1	7,229	0.01%
2018/09/14	0	0.00	3	51.30	51.90	-3	7,293	-0.04%
2018/09/13	3	48.58	2	48.75	48.60	1	7,376	0.01%
2018/09/11	0	0.00	3	49.80	50.10	-3	7,486	-0.04%
2018/09/07	2	49.75	0	0.00	49.70	2	7,645	0.03%
2018/09/05	3	52.57	1	52.30	52.30	2	7,654	0.03%
2018/09/04	2	52.30	0	0.00	52.30	2	7,692	0.03%
2018/08/31	2	51.90	0	0.00	52.40	2	7,971	0.03%
2018/08/30	10	51.80	1	51.30	51.30	9	8,074	0.11%
2018/08/28	33	53.71	30	54.24	53.70	3	8,093	0.04%
2018/08/27	0	0.00	2	52.40	52.80	-2	8,079	-0.02%
2018/08/24	12	51.50	11	52.20	51.50	1	8,111	0.01%
2018/08/23	1	51.50	0	0.00	51.90	1	8,243	0.01%
2018/08/22	61	51.25	60	52.10	51.30	1	8,319	0.01%
2018/08/21	5	51.76	5	51.96	52.00	0	8,311	0.00%
2018/08/20	2.2	49.05	0	0.00	49.00	2.2	8,274	0.03%
2018/08/17	4	50.83	2	51.85	50.30	2	8,296	0.02%
2018/08/16	12	53.45	0	0.00	53.20	12	8,213	0.15%
2018/08/15	76	54.47	61	57.30	54.40	15	8,285	0.18%
2018/08/14	131	56.44	117	56.75	56.40	14	8,167	0.17%	大買/大賣/
2018/08/13	40	54.50	44	56.70	54.80	-4	8,390	-0.05%
2018/08/10	3	57.57	0	0.00	57.20	3	8,745	0.03%
2018/08/08	1	58.50	0	0.00	57.40	1	9,330	0.01%
2018/08/06	10	58.20	0	0.00	58.20	10	9,564	0.10%
2018/08/03	2	59.15	1	59.80	58.90	1	9,636	0.01%
2018/08/02	17	59.49	1	59.10	58.80	16	9,871	0.16%
2018/08/01	51	61.50	52	62.40	61.40	-1	9,899	-0.01%
2018/07/31	0	0.00	1	61.40	61.40	-1	9,873	-0.01%
2018/07/30	3	61.30	0	0.00	60.30	3	9,961	0.03%
2018/07/27	13	62.43	5	62.80	62.70	8	9,989	0.08%
2018/07/26	5	64.28	1	65.10	63.40	4	9,945	0.04%
2018/07/25	143	66.07	150	65.84	66.30	-7	9,752	-0.07%	大買/大賣/
2018/07/24	2	62.30	12	62.27	62.40	-10	9,346	-0.11%
2018/07/20	1	58.50	0	0.00	58.00	1	9,078	0.01%
2018/07/19	1	61.20	0	0.00	61.10	1	8,995	0.01%
2018/07/18	0	0.00	1	62.90	62.80	-1	8,980	-0.01%
2018/07/17	0.2	59.80	0	0.00	59.50	0.2	8,875	0.00%
2018/07/13	20	59.40	0	0.00	59.20	20	9,048	0.22%
2018/07/12	1	58.30	0	0.00	58.20	1	9,086	0.01%
2018/07/11	1	62.80	0	0.00	62.60	1	9,133	0.01%
2018/07/09	0	0.00	2	61.70	61.60	-2	9,201	-0.02%
2018/07/06	5	64.30	1	64.30	64.20	4	9,259	0.04%
2018/07/05	2	65.90	0.8	64.00	63.70	1.2	9,486	0.01%
2018/07/02	1	66.50	0	0.00	66.30	1	9,586	0.01%
2018/06/29	2	66.30	1	67.10	67.40	1	9,666	0.01%
2018/06/27	1	68.50	0	0.00	68.20	1	9,591	0.01%
2018/06/26	1	66.40	0	0.00	68.00	1	9,593	0.01%
2018/06/25	6	67.53	3	67.20	67.90	3	9,618	0.03%
2018/06/22	4	68.03	3	67.77	67.50	1	9,587	0.01%
2018/06/21	2	71.65	0	0.00	71.60	2	9,489	0.02%
2018/06/19	2	75.15	0	0.00	76.50	2	9,505	0.02%
2018/06/15	0	0.00	1	75.10	73.90	-1	9,390	-0.01%
2018/06/14	0	0.00	1	76.90	75.10	-1	9,317	-0.01%
2018/06/13	1	77.40	1	76.60	76.60	0	9,411	0.00%
2018/06/12	3	77.37	0	0.00	77.20	3	9,510	0.03%
2018/06/11	1	75.50	0	0.00	77.50	1	9,498	0.01%
2018/06/08	1.1	75.50	1	75.90	74.50	0.1	9,390	0.00%
2018/06/07	2.1	74.49	0	0.00	74.30	2.1	9,394	0.02%
2018/06/05	0	0.00	1	76.20	76.20	-1	9,464	-0.01%
2018/06/04	0	0.00	1	79.40	78.80	-1	9,714	-0.01%
2018/06/01	5	80.50	0	0.00	79.90	5	9,873	0.05%
2018/05/31	1	80.40	3	81.30	79.10	-2	9,878	-0.02%
2018/05/30	5	78.68	0	0.00	78.60	5	9,870	0.05%
2018/05/28	0	0.00	1	82.50	82.20	-1	9,801	-0.01%
2018/05/25	4	84.25	3	85.17	83.50	1	9,755	0.01%
2018/05/24	6	86.35	2.3	85.96	86.40	3.7	9,690	0.04%
2018/05/22	1	86.80	1	88.30	88.80	0	9,591	0.00%
2018/05/21	3	88.30	2	86.95	86.30	1	9,635	0.01%
2018/05/18	2	84.40	2	83.60	85.20	0	9,483	0.00%
2018/05/17	4	79.28	5	78.44	80.60	-1	9,237	-0.01%
2018/05/16	6	78.52	1.2	80.18	75.60	4.8	9,016	0.05%
2018/05/14	3	76.83	8	76.68	77.50	-5	8,869	-0.06%
2018/05/11	10	75.35	8	75.13	75.90	2	8,772	0.02%
2018/05/10	1	77.00	2	76.10	76.00	-1	8,738	-0.01%
2018/05/09	1	72.00	6	71.88	71.90	-5	8,561	-0.06%
2018/05/08	1	70.30	0	0.00	69.60	1	8,500	0.01%
2018/05/07	2	72.20	8	70.69	71.60	-6	8,561	-0.07%
2018/05/04	1	68.20	7	68.59	69.30	-6	8,656	-0.07%
2018/05/03	0	0.00	5	66.02	66.30	-5	8,631	-0.06%
2018/05/02	1	64.70	0	0.00	64.70	1	8,727	0.01%
2018/04/30	0	0.00	1	64.40	65.40	-1	9,013	-0.01%
2018/04/25	3	64.60	0	0.00	64.50	3	9,162	0.03%
2018/04/24	1	64.20	4	65.83	65.90	-3	9,217	-0.03%
2018/04/23	2	63.70	1	65.30	65.40	1	9,242	0.01%
2018/04/20	4	65.08	0	0.00	64.50	4	9,316	0.04%
2018/04/19	1	66.90	0	0.00	67.10	1	9,236	0.01%
2018/04/18	0	0.00	13	66.99	67.00	-13	9,337	-0.14%
2018/04/17	9	64.32	8	65.20	65.80	1	9,534	0.01%
2018/04/16	17	67.19	0	0.00	66.70	17	9,561	0.18%
2018/04/13	3	69.30	2	69.65	69.50	1	9,646	0.01%
2018/04/12	7	70.90	1	72.80	71.20	6	9,783	0.06%
2018/04/11	4	71.35	20	72.74	73.20	-16	9,756	-0.16%
2018/04/10	3	68.27	0	0.00	67.80	3	9,676	0.03%
2018/04/09	3	70.03	7	71.50	70.00	-4	9,651	-0.04%
2018/04/02	1	68.40	0	0.00	67.70	1	9,481	0.01%
2018/03/30	0	0.00	5	69.10	66.10	-5	9,371	-0.05%
2018/03/29	0	0.00	1	67.60	67.90	-1	9,346	-0.01%
2018/03/28	4	67.30	12	68.31	66.80	-8	9,330	-0.09%
2018/03/27	6	68.35	1	68.60	67.60	5	9,274	0.05%
2018/03/26	1	68.20	0	0.00	67.30	1	9,309	0.01%
2018/03/23	1	66.80	12	64.99	66.60	-11	9,455	-0.12%
2018/03/20	11	67.05	0	0.00	67.20	11	9,688	0.11%
2018/03/19	8	67.10	0	0.00	66.90	8	9,804	0.08%
2018/03/16	2	66.90	14	69.06	69.10	-12	9,671	-0.12%
2018/03/15	6	67.88	15	68.06	67.70	-9	9,560	-0.09%
2018/03/14	5	66.30	2	66.55	66.30	3	9,556	0.03%
2018/03/13	14	67.23	5	67.00	66.30	9	9,590	0.09%
2018/03/12	9	67.91	0	0.00	66.60	9	9,519	0.09%
2018/03/09	10	69.71	2	69.80	69.40	8	9,414	0.08%
2018/03/08	17	73.98	14	73.46	72.40	3	9,334	0.03%
2018/03/07	7	71.27	14	72.02	72.70	-7	8,991	-0.08%
2018/03/06	0	0.00	1	69.30	69.30	-1	8,905	-0.01%
2018/03/05	6	70.77	8	70.26	69.90	-2	8,961	-0.02%
2018/03/02	2	68.30	0	0.00	68.10	2	8,984	0.02%
2018/02/27	12	71.46	3	71.30	70.30	9	8,924	0.10%
2018/02/26	3	72.60	0	0.00	72.60	3	8,835	0.03%
2018/02/23	3	74.00	5	73.14	72.10	-2	8,758	-0.02%
2018/02/22	3	72.50	2	73.20	72.50	1	8,743	0.01%
2018/02/21	2	71.80	5	71.80	74.10	-3	8,709	-0.03%
2018/02/12	2	68.70	7	68.03	67.40	-5	8,591	-0.06%
2018/02/09	5	65.96	2	68.50	66.30	3	8,509	0.04%
2018/02/08	1	67.50	4	68.10	67.00	-3	8,355	-0.04%
2018/02/07	8	66.91	0	0.00	66.00	8	8,327	0.10%
2018/02/06	0	0.00	3	65.83	64.70	-3	8,225	-0.04%
2018/02/05	5	69.28	1	68.30	69.00	4	8,162	0.05%
2018/02/02	1	73.50	2	74.30	74.40	-1	8,218	-0.01%
2018/02/01	0	0.00	1.7	71.58	71.70	-1.7	8,375	-0.02%
2018/01/30	0	0.00	11	73.57	74.20	-11	8,342	-0.13%
2018/01/29	9	74.90	7	74.07	75.00	2	8,311	0.02%
2018/01/26	2	71.00	3	70.80	70.40	-1	8,146	-0.01%
2018/01/25	4	72.05	12	72.00	72.80	-8	8,089	-0.10%
2018/01/24	19	71.11	3	70.00	70.30	16	8,017	0.20%
2018/01/23	0	0.00	4	68.10	67.00	-4	7,896	-0.05%
2018/01/18	0	0.00	3	65.60	64.20	-3	7,966	-0.04%
2018/01/17	0	0.00	6	64.67	65.20	-6	8,030	-0.07%
2018/01/16	7	63.41	0	0.00	63.00	7	8,226	0.09%
2018/01/15	2	63.30	1	64.60	63.30	1	8,247	0.01%
2018/01/12	3	66.13	2	65.30	65.60	1	8,190	0.01%
2018/01/11	2	68.00	12.2	64.37	68.00	-10.2	8,023	-0.13%
2018/01/10	3	62.70	9	63.21	61.90	-6	7,768	-0.08%
2018/01/09	3	61.70	8	62.95	61.50	-5	7,634	-0.07%
2018/01/08	0	0.00	27	60.02	61.00	-27	7,466	-0.36%
2018/01/05	1	58.10	0	0.00	58.20	1	7,233	0.01%
2018/01/04	13	58.21	0	0.00	59.20	13	7,106	0.18%
2018/01/03	14	54.80	1	54.40	55.30	13	6,888	0.19%
2018/01/02	2	53.60	0	0.00	52.80	2	6,782	0.03%