技嘉 (2376)-群益金鼎-延平券商分點個股進出

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
311.0
漲跌
▼9.0
漲幅
-2.81%
成交量
16,897張
產業
上市電腦週邊類股
1777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－群益金鼎-延平券商分點個股進出

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

群益金鼎-延平券商分點個股進出
群益金鼎-延平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	32.1	311.49	29.4	313.48	311.00	2.8	18,425	0.01%
2024/05/14	2	319.99	6	315.25	320.00	-4	18,814	-0.02%
2024/05/13	6	313.00	8.2	311.65	313.00	-2.2	19,032	-0.01%
2024/05/10	3.2	309.72	0	0.00	307.00	3.2	19,496	0.02%
2024/05/09	42	310.39	43	311.69	310.00	-1	19,704	-0.01%
2024/05/08	58.1	311.82	66	315.81	311.50	-7.9	19,933	-0.04%
2024/05/07	1	311.91	1.2	294.42	312.00	-0.2	20,004	0.00%
2024/05/06	1	291.99	1	290.50	292.00	0	19,941	0.00%
2024/05/03	0	291.75	0	0.00	286.00	0	20,066	0.00%
2024/05/02	5.2	288.18	3	288.67	288.50	2.2	20,359	0.01%
2024/04/30	4	299.00	4	299.88	299.00	0	20,433	0.00%
2024/04/29	4	300.75	5	299.90	301.00	-1	20,774	0.00%
2024/04/26	3	295.17	2.1	296.00	295.50	0.9	21,500	0.00%
2024/04/25	12.1	289.97	8	290.94	290.50	4.1	21,841	0.02%
2024/04/24	8	297.37	3.5	294.17	299.50	4.5	21,890	0.02%
2024/04/23	20	281.23	21.1	283.07	281.00	-1.1	21,915	0.00%
2024/04/22	44.3	282.72	44	288.00	282.50	0.3	21,890	0.00%
2024/04/19	51.3	292.85	53	296.27	292.50	-1.7	21,857	-0.01%
2024/04/18	3	304.16	0.2	305.00	302.00	2.8	21,884	0.01%
2024/04/17	19.1	306.21	8.3	303.57	308.00	10.8	22,149	0.05%
2024/04/16	46	302.20	45	301.38	302.00	1	22,111	0.00%
2024/04/15	46.6	302.20	52.1	310.17	302.00	-5.4	22,218	-0.02%
2024/04/12	2	326.87	4.1	325.87	318.00	-2.1	22,071	-0.01%
2024/04/11	11.5	320.73	3	319.83	320.50	8.5	22,015	0.04%
2024/04/10	18.9	332.93	728	337.27	320.00	-709.1	21,964	-3.23%	大賣/鉅額交易
2024/04/09	9	337.66	12.1	338.56	335.00	-3.1	21,664	-0.01%
2024/04/08	433.1	339.28	7	331.86	340.00	426.1	21,721	1.96%	大買/鉅額交易
2024/04/03	201.1	317.85	2	313.25	317.50	199.1	21,494	0.93%	大買/鉅額交易
2024/04/02	99.3	316.92	3	316.33	317.00	96.3	21,370	0.45%
2024/04/01	5	318.30	12	318.08	318.50	-7	21,222	-0.03%
2024/03/29	13	316.62	6	317.50	316.00	7	21,146	0.03%
2024/03/28	5	311.60	5	310.50	313.00	0	20,885	0.00%
2024/03/27	1	307.98	2	307.75	310.00	-1	20,888	0.00%
2024/03/26	4	305.00	5	307.10	304.50	-1	20,952	0.00%
2024/03/25	15	307.37	8	308.25	306.00	7	20,978	0.03%
2024/03/22	24	298.44	4	299.63	303.00	20	21,011	0.10%
2024/03/21	39.5	291.15	32	292.70	291.00	7.5	20,568	0.04%
2024/03/20	25	297.23	18	302.92	295.00	7	20,540	0.03%
2024/03/19	11	307.82	9	307.89	305.00	2	20,591	0.01%
2024/03/18	28	309.25	24	309.75	310.50	4	20,605	0.02%
2024/03/15	28	315.82	24	311.52	313.00	4	20,670	0.02%
2024/03/14	23.7	318.33	21.5	322.46	317.50	2.2	20,584	0.01%
2024/03/13	86.1	332.45	70.5	341.28	328.00	15.6	20,968	0.07%
2024/03/12	10	357.00	8	361.69	355.00	2	20,947	0.01%
2024/03/11	6	360.17	8	366.50	360.00	-2	21,071	-0.01%
2024/03/08	35	358.86	37.1	363.50	358.00	-2.1	20,879	-0.01%
2024/03/07	10	361.35	10	361.45	359.00	0	20,680	0.00%
2024/03/06	3	362.50	11	363.55	362.50	-8	20,673	-0.04%
2024/03/05	11	360.59	7	361.29	361.50	4	20,875	0.02%
2024/03/04	18.1	366.41	13	363.65	354.50	5.1	20,978	0.02%
2024/03/01	16	356.40	21	355.29	361.00	-5	20,553	-0.02%
2024/02/29	20	344.67	19	341.45	345.00	1	20,268	0.00%
2024/02/27	24	334.16	22	334.39	334.00	2	20,072	0.01%
2024/02/26	24	334.71	19	335.84	335.00	5	20,034	0.03%
2024/02/23	22	346.77	36	350.22	342.50	-14	20,105	-0.07%
2024/02/22	19	352.71	8	352.38	347.00	11	20,284	0.05%
2024/02/21	16.5	348.67	20	347.30	347.50	-3.5	19,874	-0.02%
2024/02/20	24	356.73	21.7	358.77	357.00	2.4	19,790	0.01%
2024/02/19	46	368.68	51.4	372.16	366.50	-5.4	19,592	-0.03%
2024/02/16	66.7	382.94	70.1	379.75	381.00	-3.3	19,637	-0.02%
2024/02/15	3.3	363.70	19.1	370.05	370.50	-15.8	19,260	-0.08%
2024/02/05	41	337.56	37	337.59	337.00	4	18,948	0.02%
2024/02/02	46	332.98	63.2	332.30	333.00	-17.2	18,947	-0.09%
2024/02/01	24	310.06	22	307.11	313.50	2	18,987	0.01%
2024/01/31	24	305.65	11.1	311.20	309.00	13	19,098	0.07%
2024/01/30	12	304.83	15.1	303.34	305.00	-3.1	19,085	-0.02%
2024/01/29	3	293.65	6.1	291.52	295.00	-3.1	19,111	-0.02%
2024/01/26	6	284.59	6	285.42	284.00	0	19,311	0.00%
2024/01/25	14	293.36	12	294.21	292.00	2	19,532	0.01%
2024/01/24	3	292.66	6	294.00	293.50	-3	19,400	-0.02%
2024/01/23	7	291.36	9.2	292.97	291.00	-2.2	19,559	-0.01%
2024/01/22	9	291.00	29	287.45	297.50	-20	19,345	-0.10%
2024/01/19	1	269.50	4.6	265.96	270.50	-3.6	18,793	-0.02%
2024/01/18	7.3	255.48	7	251.14	256.00	0.3	18,715	0.00%
2024/01/17	6.1	260.80	3	263.17	257.00	3.1	18,829	0.02%
2024/01/16	7	261.21	7	261.43	261.50	0	18,890	0.00%
2024/01/15	4	261.00	7	262.36	260.50	-3	19,056	-0.02%
2024/01/12	4	261.75	204.1	258.57	262.00	-200.1	19,319	-1.04%	大賣/鉅額交易
2024/01/11	205	262.10	8	258.01	263.00	197	19,423	1.01%	大買/鉅額交易
2024/01/10	8	247.56	7	248.00	247.50	1	19,718	0.01%
2024/01/09	37	252.09	42	252.38	252.00	-5	19,960	-0.03%
2024/01/08	2.1	241.53	3	244.33	241.50	-1	19,988	0.00%
2024/01/05	5.2	245.06	3	247.17	243.00	2.2	20,430	0.01%
2024/01/04	10	247.65	7.2	248.65	247.00	2.8	20,781	0.01%
2024/01/03	20	248.23	13.1	249.15	247.50	6.9	21,367	0.03%
2024/01/02	76.7	250.99	58.2	255.45	255.00	18.5	21,383	0.09%
2023/12/29	3	267.50	8	267.19	266.00	-5	21,203	-0.02%
2023/12/28	4	265.50	9	265.78	265.50	-5	21,225	-0.02%
2023/12/27	0	262.50	0	261.50	264.00	0	21,380	0.00%
2023/12/26	5	263.80	6	262.00	264.00	-1	21,804	0.00%
2023/12/25	0	262.00	5	262.80	263.50	-5	22,253	-0.02%
2023/12/22	0.1	261.05	4	262.25	259.00	-3.9	22,547	-0.02%
2023/12/21	9.2	259.03	0	0.00	262.00	9.2	22,777	0.04%
2023/12/20	10	262.30	9	261.50	261.50	1	23,024	0.00%
2023/12/19	2	259.75	8	257.50	260.00	-6	23,341	-0.03%
2023/12/18	7.1	254.97	3	251.59	255.50	4.1	23,623	0.02%
2023/12/15	1	258.99	0	0.00	254.00	1	24,052	0.00%
2023/12/14	2	256.99	3.3	258.65	257.50	-1.3	24,102	-0.01%
2023/12/13	7.1	251.31	3	251.67	250.00	4.1	24,239	0.02%
2023/12/12	1.2	250.96	13	253.00	250.50	-11.8	24,357	-0.05%
2023/12/11	9.1	253.67	55	257.83	251.50	-45.9	24,544	-0.19%
2023/12/08	19	262.95	138.1	264.97	258.50	-119	24,567	-0.48%	大賣/鉅額交易
2023/12/07	198	255.59	20.1	257.94	259.50	177.9	24,442	0.73%	大買/鉅額交易
2023/12/06	5	242.90	8.2	241.31	243.50	-3.2	24,601	-0.01%
2023/12/05	5.1	230.30	3	230.67	228.50	2.1	24,768	0.01%
2023/12/04	20	237.88	34	241.88	236.00	-14	25,017	-0.06%
2023/12/01	9	246.39	2	245.50	246.00	7	25,087	0.03%
2023/11/30	15	248.50	64	245.51	250.00	-49	25,309	-0.19%
2023/11/29	2	241.75	9.4	244.31	243.50	-7.4	25,290	-0.03%
2023/11/28	51	235.00	2	233.75	235.00	49	25,443	0.19%
2023/11/27	26.1	230.38	20	229.98	230.00	6.1	26,463	0.02%
2023/11/24	3	232.00	11	233.64	232.00	-8	26,978	-0.03%
2023/11/22	23.1	234.26	14	236.00	233.50	9.1	27,809	0.03%
2023/11/21	37.1	242.78	22.1	244.51	244.00	15	27,996	0.05%
2023/11/20	1	234.00	0	0.00	233.00	1	28,514	0.00%
2023/11/17	4	231.00	4	231.00	230.50	0	28,784	0.00%
2023/11/16	5	232.10	27	232.11	233.00	-22	29,414	-0.07%
2023/11/15	2	228.77	1	235.00	228.50	1	29,340	0.00%
2023/11/14	0.1	229.64	1	230.00	229.50	-0.9	29,350	0.00%
2023/11/13	9	227.72	7	229.64	225.50	2	29,605	0.01%
2023/11/10	8	228.43	29.1	227.23	230.50	-21	29,695	-0.07%
2023/11/09	16	230.44	14.1	230.98	231.00	1.9	29,822	0.01%
2023/11/08	2	226.73	6.1	227.11	224.50	-4.1	29,683	-0.01%
2023/11/07	27.1	218.97	2	219.50	220.50	25.1	29,783	0.08%
2023/11/06	7.2	219.34	6.1	217.39	220.00	1.1	30,121	0.00%
2023/11/03	9	221.89	7	224.79	220.50	2	30,274	0.01%
2023/11/02	29	228.33	2.1	233.20	226.50	26.9	30,540	0.09%
2023/11/01	6.1	220.48	6	218.42	221.00	0.1	30,490	0.00%
2023/10/31	15.1	222.01	15	227.00	217.50	0.1	30,708	0.00%
2023/10/30	4	233.87	163	233.97	232.50	-159	30,679	-0.52%	大賣/鉅額交易
2023/10/27	29.1	237.55	4	236.50	235.50	25.1	30,856	0.08%
2023/10/26	8	233.00	5	233.20	232.00	3	31,051	0.01%
2023/10/25	138	247.82	67	246.13	245.50	71	31,115	0.23%	大買/
2023/10/24	58	246.11	47	238.79	247.00	11	31,257	0.04%
2023/10/23	40.1	244.12	1	240.00	239.00	39.1	31,608	0.12%
2023/10/20	13.1	238.94	30.1	239.60	241.50	-17	32,203	-0.05%
2023/10/19	34	243.90	5	243.90	243.00	29	32,573	0.09%
2023/10/18	22.2	247.28	29	253.84	246.00	-6.8	33,002	-0.02%
2023/10/17	12	264.58	24	269.56	261.50	-12	32,569	-0.04%
2023/10/16	21	267.19	12	267.67	265.50	9	32,685	0.03%
2023/10/13	26.1	271.46	17	273.56	271.00	9.1	33,080	0.03%
2023/10/12	11	284.45	13	284.77	284.50	-2	32,909	-0.01%
2023/10/11	30	284.00	25	292.54	274.00	5	33,130	0.02%
2023/10/06	9	289.94	29	288.98	289.50	-20	33,267	-0.06%
2023/10/05	3	287.83	3	289.00	288.00	0	33,634	0.00%
2023/10/04	27	286.70	9	286.39	287.50	18	33,823	0.05%
2023/10/03	18	290.44	83	288.94	290.00	-65	34,036	-0.19%
2023/10/02	70.1	293.11	10	292.96	290.00	60.1	34,069	0.18%
2023/09/28	23	284.72	17	287.85	281.50	6	33,874	0.02%
2023/09/27	16.1	279.69	16.1	281.01	284.50	-0.1	33,745	0.00%
2023/09/26	15	279.83	14	281.36	275.50	1	33,843	0.00%
2023/09/25	59.1	274.86	59	275.49	274.50	0.1	33,822	0.00%
2023/09/22	31.1	277.27	28	268.25	279.00	3.1	33,668	0.01%
2023/09/21	66.2	267.02	65	261.57	268.50	1.2	33,359	0.00%
2023/09/20	29	263.48	32	264.52	263.50	-3	33,008	-0.01%
2023/09/19	7	259.79	21	254.19	253.50	-14	32,760	-0.04%
2023/09/18	9.2	259.86	10	261.45	260.00	-0.8	32,765	0.00%
2023/09/15	3.1	273.98	4	277.63	271.50	-0.9	32,493	0.00%
2023/09/14	8	276.62	7	278.43	278.00	1	32,446	0.00%
2023/09/13	10	267.65	5	268.00	267.50	5	32,186	0.02%
2023/09/12	23.1	271.26	24	277.88	270.50	-0.9	32,289	0.00%
2023/09/11	51.4	280.07	45	295.52	279.50	6.4	32,135	0.02%
2023/09/08	67.1	309.63	63	314.80	307.50	4.1	31,678	0.01%
2023/09/07	5	308.17	5	308.60	314.50	0	31,645	0.00%
2023/09/06	33	309.12	17	311.35	306.50	16	31,971	0.05%
2023/09/05	69.2	311.08	69	316.71	311.00	0.2	32,151	0.00%
2023/09/04	55	316.49	53	323.96	316.00	2	31,990	0.01%
2023/09/01	106.1	327.31	80	340.33	323.00	26.1	32,027	0.08%	大買/
2023/08/31	70	343.31	64	345.44	341.00	6	31,778	0.02%
2023/08/30	18.3	357.45	27.1	365.63	354.00	-8.8	31,011	-0.03%
2023/08/29	76.2	354.53	576.4	351.18	354.00	-500.2	31,023	-1.61%	大賣/鉅額交易
2023/08/28	600.4	347.32	457	336.09	345.00	143.4	30,750	0.47%	大買/大賣/鉅額交易
2023/08/25	66.2	343.52	74	344.14	342.50	-7.8	30,385	-0.03%
2023/08/24	416.6	350.23	149	344.49	354.00	267.5	30,075	0.89%	大買/大賣/鉅額交易
2023/08/23	161	334.43	98.4	330.52	334.50	62.7	29,494	0.21%	大買/
2023/08/22	48.1	339.10	23.3	334.21	335.50	24.9	30,070	0.08%
2023/08/21	13.1	311.97	13	312.81	310.50	0.1	29,770	0.00%
2023/08/18	11.2	315.28	34	326.21	312.00	-22.8	29,911	-0.08%
2023/08/17	42.1	331.56	20	330.03	331.00	22.1	29,649	0.07%
2023/08/16	4	324.48	3.1	325.82	334.50	1	29,316	0.00%
2023/08/15	5.1	315.21	6.2	313.09	316.00	-1.2	29,189	0.00%
2023/08/14	12	294.86	10	294.50	296.00	2	29,144	0.01%
2023/08/11	18.1	301.28	16	303.16	300.50	2.1	29,103	0.01%
2023/08/10	13.1	298.84	9	306.12	296.00	4.1	28,971	0.01%
2023/08/09	411	333.55	406	330.34	328.50	5	28,392	0.02%	大買/大賣/
2023/08/08	18.2	343.21	126.3	345.06	333.50	-108.1	27,833	-0.39%	大賣/鉅額交易
2023/08/07	161	332.20	81	322.55	336.50	80	27,317	0.29%	大買/
2023/08/04	41	307.68	0.1	303.75	306.00	40.9	27,098	0.15%
2023/08/02	0	307.08	1	314.34	297.00	-1	26,783	0.00%
2023/08/01	2	312.72	3.2	314.90	319.00	-1.1	26,423	0.00%
2023/07/31	6.1	341.66	9	328.11	314.00	-2.9	26,171	-0.01%
2023/07/28	3	338.20	2.2	337.45	347.50	0.8	25,871	0.00%
2023/07/27	5	339.29	4	332.52	332.00	1	25,518	0.00%
2023/07/26	7.2	335.93	17.1	336.94	333.00	-9.8	25,212	-0.04%
2023/07/25	26.1	369.18	22	372.84	352.50	4.1	24,586	0.02%
2023/07/24	17.1	342.55	23	335.00	354.50	-5.9	23,766	-0.02%
2023/07/21	6	318.72	6	317.75	322.50	0	23,010	0.00%
2023/07/20	8	304.25	7	303.00	305.00	1	22,300	0.00%
2023/07/19	17.1	306.92	19.1	311.32	298.50	-2	22,068	-0.01%
2023/07/18	23.1	308.08	22.5	303.22	312.50	0.6	21,625	0.00%
2023/07/17	9	297.99	10	294.71	293.50	-1	20,944	0.00%
2023/07/14	15	295.09	17	296.59	296.00	-2	20,668	-0.01%
2023/07/13	38.3	322.95	35	324.47	295.50	3.2	20,034	0.02%
2023/07/12	7.1	297.83	12.7	296.47	304.00	-5.6	19,203	-0.03%
2023/07/11	14.1	276.64	17	279.29	276.50	-2.9	18,647	-0.02%
2023/07/10	11.1	276.47	9.4	273.13	273.50	1.7	18,304	0.01%
2023/07/07	26.1	259.85	26	260.87	261.00	0.1	17,909	0.00%
2023/07/06	11	263.95	10	266.10	264.00	1	17,667	0.01%
2023/07/05	6	263.56	6	264.00	265.00	0	17,349	0.00%
2023/07/04	5.3	256.45	10.1	263.21	272.50	-4.8	16,996	-0.03%
2023/07/03	5.1	249.08	5	252.10	248.00	0.1	16,641	0.00%
2023/06/30	4.1	240.68	3.2	240.69	243.50	0.9	16,329	0.01%
2023/06/29	4.1	231.85	6.1	229.90	233.00	-2	16,120	-0.01%
2023/06/28	3.1	229.26	3.1	235.16	227.00	0	15,875	0.00%
2023/06/27	6.2	234.60	11	235.86	233.00	-4.8	15,635	-0.03%
2023/06/26	5.5	247.40	3	252.33	243.50	2.5	15,298	0.02%
2023/06/21	7	259.49	7	257.29	260.00	0	15,061	0.00%
2023/06/20	3	256.63	8	257.00	256.00	-5	14,909	-0.03%
2023/06/19	5.1	251.84	5	249.03	252.50	0.1	14,742	0.00%
2023/06/16	9.3	255.98	7	254.43	254.50	2.3	14,558	0.02%
2023/06/15	10.2	246.89	12	247.50	246.00	-1.8	14,123	-0.01%
2023/06/14	1.1	241.05	1	246.00	242.50	0.1	13,790	0.00%
2023/06/13	9.4	244.88	9	250.32	245.00	0.4	13,545	0.00%
2023/06/12	39.3	244.11	39.3	251.01	243.00	0	13,144	0.00%
2023/06/09	10.3	234.44	14.3	234.92	240.50	-4	12,421	-0.03%
2023/06/08	0.5	219.85	0.1	220.08	219.00	0.4	11,937	0.00%
2023/06/07	10.5	222.35	12	220.33	224.50	-1.5	11,744	-0.01%
2023/06/06	12.1	208.79	11	208.82	209.00	1.1	11,416	0.01%
2023/06/05	2.1	201.61	4.3	207.35	211.50	-2.2	11,220	-0.02%
2023/06/02	11	205.73	12.6	202.83	203.00	-1.6	10,857	-0.01%
2023/06/01	0.3	189.88	2	189.75	190.50	-1.7	10,204	-0.02%
2023/05/31	2	185.50	1	185.00	186.50	1	9,895	0.01%
2023/05/30	1.1	184.40	1	186.50	184.50	0.1	9,695	0.00%
2023/05/29	12.5	186.23	12	187.42	186.00	0.5	9,462	0.01%
2023/05/26	24.6	190.59	24.2	188.83	185.00	0.4	9,012	0.00%
2023/05/25	15.3	178.81	29	180.22	180.00	-13.7	8,182	-0.17%
2023/05/24	10.2	164.29	11	162.91	165.00	-0.8	7,686	-0.01%
2023/05/23	0.1	160.00	0	160.50	160.00	0.1	7,391	0.00%
2023/05/22	0.2	160.57	0	0.00	161.50	0.2	7,261	0.00%
2023/05/19	3.5	162.63	6	160.33	164.00	-2.5	7,143	-0.03%
2023/05/18	2	156.58	1.1	153.06	159.50	0.9	6,904	0.01%
2023/05/17	2	148.24	19	149.82	149.50	-17	6,508	-0.26%
2023/05/16	3.1	144.28	2.2	144.18	144.50	0.8	6,089	0.01%
2023/05/15	0.1	137.46	0	0.00	135.50	0.1	5,715	0.00%
2023/05/12	0	138.50	1	141.00	139.00	-1	5,663	-0.02%
2023/05/11	0	140.41	0	0.00	141.00	0	5,621	0.00%
2023/05/10	0.1	137.10	1	139.00	139.50	-1	5,636	-0.02%
2023/05/09	2	138.99	2	137.50	139.00	0	5,615	0.00%
2023/05/08	0.1	136.00	0	0.00	135.00	0.1	5,574	0.00%
2023/05/05	0	136.00	0.1	137.00	137.00	-0.1	5,671	0.00%
2023/05/04	0	133.00	0	0.00	136.00	0	5,687	0.00%
2023/05/03	0	134.00	0	0.00	132.50	0	5,678	0.00%
2023/05/02	0.1	134.80	0.4	135.00	135.00	-0.3	5,777	-0.01%
2023/04/28	0	132.00	0	0.00	131.00	0	5,875	0.00%
2023/04/27	0	130.00	0	0.00	131.50	0	5,916	0.00%
2023/04/26	0	128.50	0	0.00	129.00	0	5,943	0.00%
2023/04/25	5	129.01	6	131.50	129.00	-1	5,983	-0.02%
2023/04/24	0	132.00	0	0.00	135.00	0	5,966	0.00%
2023/04/21	0	133.50	1	135.00	132.00	-1	6,020	-0.02%
2023/04/20	0	134.00	0	0.00	134.00	0	6,069	0.00%
2023/04/19	0.1	132.50	3	134.00	134.50	-2.9	6,132	-0.05%
2023/04/18	0	135.00	0	0.00	135.50	0	6,115	0.00%
2023/04/17	0	134.50	0	0.00	135.00	0	6,169	0.00%
2023/04/14	0	133.50	1	134.50	134.50	-1	6,224	-0.02%
2023/04/13	0	133.50	0	0.00	132.00	0	6,302	0.00%
2023/04/12	0	135.00	0	0.00	136.50	0	6,266	0.00%
2023/04/11	0	135.00	0	0.00	135.50	0	6,291	0.00%
2023/04/10	0	133.75	2	136.50	136.50	-2	6,250	-0.03%
2023/04/07	0	135.33	0	0.00	134.00	0	6,227	0.00%
2023/04/06	0.2	135.96	1.1	137.38	138.00	-0.9	6,239	-0.02%
2023/03/31	0	133.00	0	0.00	133.50	0	6,146	0.00%
2023/03/30	0	132.63	4	133.13	133.00	-4	6,240	-0.06%
2023/03/29	0	128.50	0	0.00	130.00	0	6,253	0.00%
2023/03/28	0	127.00	0	0.00	128.00	0	6,421	0.00%
2023/03/27	0	128.00	0	0.00	128.00	0	6,570	0.00%
2023/03/24	0	127.88	1.1	128.65	129.00	-1.1	6,994	-0.02%
2023/03/23	1	123.04	4	124.50	126.00	-3	7,530	-0.04%
2023/03/22	0	0.00	6	122.42	123.50	-6	7,667	-0.08%
2023/03/17	2	117.75	2.1	119.73	118.50	-0.1	7,610	0.00%
2023/03/15	1	119.00	2	120.50	119.00	-1	7,704	-0.01%
2023/03/14	3	116.50	1	117.00	117.50	2	7,723	0.03%
2023/03/13	2	117.00	1.1	118.00	118.50	0.9	7,758	0.01%
2023/03/10	2	118.50	1	120.00	120.00	1	7,731	0.01%
2023/03/09	0	0.00	5	119.90	119.00	-5	7,803	-0.06%
2023/03/08	6	117.25	0	0.00	117.00	6	7,802	0.08%
2023/03/07	0	0.00	1	120.00	119.50	-1	7,775	-0.01%
2023/03/03	1	119.00	0	0.00	119.00	1	8,044	0.01%
2023/03/02	2	118.00	1	120.00	120.00	1	8,078	0.01%
2023/03/01	0	118.00	1	120.50	120.50	-1	8,133	-0.01%
2023/02/24	5	120.60	3	122.67	119.00	2	8,196	0.02%
2023/02/23	1	120.50	2.1	121.21	120.50	-1.1	8,349	-0.01%
2023/02/21	2	116.50	3	116.00	116.50	-1	8,830	-0.01%
2023/02/20	1	117.00	0	0.00	116.50	1	9,029	0.01%
2023/02/17	2	119.00	1	119.00	117.50	1	9,090	0.01%
2023/02/16	0	120.00	5	121.00	121.00	-5	9,203	-0.05%
2023/02/15	7	119.00	7	119.93	119.00	0	9,259	0.00%
2023/02/14	3	117.84	0	0.00	119.00	3	9,307	0.03%
2023/02/13	2	117.50	1	116.00	117.50	1	9,392	0.01%
2023/02/10	0	117.00	1	117.50	117.00	-1	9,518	-0.01%
2023/02/09	5	117.81	2	119.50	117.00	3	9,760	0.03%
2023/02/08	4	120.38	2	121.75	120.00	2	9,879	0.02%
2023/02/07	0	0.00	3.2	118.74	119.50	-3.2	9,880	-0.03%
2023/02/06	1	114.01	0	0.00	116.00	1	9,766	0.01%
2023/02/03	3	115.00	0	0.00	114.50	3	9,695	0.03%
2023/02/02	1	118.00	1	118.00	118.00	0	9,613	0.00%
2023/02/01	0	117.50	0	0.00	117.00	0	9,610	0.00%
2023/01/31	3	116.34	2.3	119.30	115.50	0.8	9,642	0.01%
2023/01/30	0.2	119.36	7	117.79	119.50	-6.8	9,570	-0.07%
2023/01/17	0	113.50	0	0.00	114.00	0	9,451	0.00%
2023/01/16	5	114.30	0	0.00	113.50	5	9,558	0.05%
2023/01/13	1	114.00	2	114.25	114.00	-1	9,583	-0.01%
2023/01/12	0	114.00	1	114.00	114.00	-1	9,710	-0.01%
2023/01/11	1	114.00	6.1	114.08	114.50	-5.1	10,011	-0.05%
2023/01/10	6	114.08	8	113.88	114.50	-2	10,444	-0.02%
2023/01/09	1	112.99	2	113.75	113.50	-1	10,464	-0.01%
2023/01/06	1	111.00	2.6	112.08	112.00	-1.6	10,450	-0.02%
2023/01/05	10.1	111.65	9.3	111.41	110.50	0.8	10,448	0.01%
2023/01/04	1.1	111.05	1.1	111.91	112.00	0	10,370	0.00%
2023/01/03	3	110.16	10	109.85	111.00	-7	10,354	-0.07%
2022/12/30	3	107.00	2	108.00	106.50	1	10,334	0.01%
2022/12/29	2	103.50	2	106.00	107.50	0	10,358	0.00%
2022/12/28	0	105.00	1	104.50	105.50	-1	10,389	-0.01%
2022/12/27	0	106.00	0	0.00	106.00	0	10,486	0.00%
2022/12/26	3	105.83	1	106.00	105.00	2	10,496	0.02%
2022/12/23	0	104.00	0	0.00	106.50	0	10,489	0.00%
2022/12/22	1	104.99	11	104.82	105.00	-10	10,577	-0.09%
2022/12/21	1	101.50	0	0.00	101.00	1	10,486	0.01%
2022/12/20	5	101.61	4	103.00	100.00	1	10,440	0.01%
2022/12/19	6	103.26	2	104.00	103.00	4	10,318	0.04%
2022/12/16	8.1	108.82	3	109.00	107.00	5.1	10,187	0.05%
2022/12/15	25.1	114.42	28.2	114.18	114.00	-3.1	9,893	-0.03%
2022/12/14	1	107.95	2	106.75	107.00	-1	9,425	-0.01%
2022/12/13	1	101.51	2	103.50	102.50	-1	9,380	-0.01%
2022/12/12	4	102.00	7	101.36	102.50	-3	9,527	-0.03%
2022/12/09	1	102.51	0	0.00	102.50	1	9,695	0.01%
2022/12/08	5	102.00	5	102.80	102.50	0	9,983	0.00%
2022/12/07	3	101.17	2	99.95	101.00	1	10,046	0.01%
2022/12/06	6	104.92	2	105.00	103.50	4	10,246	0.04%
2022/12/05	7	108.86	0	0.00	108.00	7	10,310	0.07%
2022/12/02	1	111.00	2	111.00	111.00	-1	10,365	-0.01%
2022/12/01	4	108.50	9.5	110.50	112.50	-5.5	10,376	-0.05%
2022/11/30	7	108.21	7	110.64	108.00	0	10,259	0.00%
2022/11/29	3	107.67	2	107.50	108.00	1	10,182	0.01%
2022/11/28	0	0.00	1	109.50	108.50	-1	10,151	-0.01%
2022/11/25	14	109.39	11	109.82	107.50	3	10,102	0.03%
2022/11/24	2	105.75	2	106.75	107.00	0	9,830	0.00%
2022/11/23	1	106.97	0	0.00	105.50	1	9,809	0.01%
2022/11/22	9.1	108.44	10	106.95	107.00	-1	9,772	-0.01%
2022/11/21	24.2	108.46	21	108.83	108.00	3.2	9,725	0.03%
2022/11/18	2.1	111.91	1	112.00	113.00	1.1	9,512	0.01%
2022/11/17	11.1	104.55	14	105.82	107.00	-3	9,089	-0.03%
2022/11/16	7.1	101.23	17.2	102.87	104.00	-10.2	8,886	-0.11%
2022/11/15	16	98.94	11	99.03	99.00	5	8,682	0.06%
2022/11/14	14	99.89	14.3	99.16	100.50	-0.3	8,649	0.00%
2022/11/11	13	101.73	9	103.78	101.00	4	8,571	0.05%
2022/11/10	2	99.80	1	100.50	100.50	1	8,519	0.01%
2022/11/09	22	102.07	21	101.07	102.50	1	8,495	0.01%
2022/11/08	10.1	101.70	9	101.61	101.00	1.1	8,550	0.01%
2022/11/07	50	101.00	51.1	99.66	102.00	-1	8,528	-0.01%
2022/11/04	29.1	96.40	30	95.69	96.80	-0.9	8,287	-0.01%
2022/11/03	3	95.08	11	93.85	95.10	-8	8,107	-0.10%
2022/11/02	0	91.40	0	0.00	92.50	0	7,989	0.00%
2022/11/01	12	91.50	12	91.79	91.50	0	7,996	0.00%
2022/10/31	14	92.63	8	92.64	92.50	6	8,003	0.08%
2022/10/28	31.1	93.03	31	93.20	92.50	0.1	8,131	0.00%
2022/10/27	26	92.10	32	92.45	93.00	-6	8,161	-0.07%
2022/10/26	7	91.51	13.5	91.65	91.30	-6.5	8,133	-0.08%
2022/10/25	18	89.76	30	90.15	90.20	-12	8,121	-0.15%
2022/10/24	33	90.32	18	91.69	90.00	15	8,135	0.18%
2022/10/21	22	89.50	23	89.88	90.30	-1	8,075	-0.01%
2022/10/20	63	89.80	54	90.02	90.00	9	8,092	0.11%
2022/10/19	24	91.60	44	90.65	91.60	-20	8,056	-0.25%
2022/10/18	42	89.65	43	89.60	89.30	-1	7,844	-0.01%
2022/10/17	33	81.84	36	80.56	83.10	-3	7,549	-0.04%
2022/10/14	6	82.82	1	84.40	82.10	5	7,581	0.07%
2022/10/13	12	83.60	17	82.57	82.90	-5	7,723	-0.06%
2022/10/12	44	82.74	43	82.68	82.70	1	7,919	0.01%
2022/10/11	11	82.90	12	82.47	82.90	-1	7,973	-0.01%
2022/10/07	49	84.89	40	86.59	84.80	9	7,914	0.11%
2022/10/06	24	90.15	9	91.10	89.00	15	7,802	0.19%
2022/10/05	29	90.60	41	91.19	90.60	-12	7,777	-0.15%
2022/10/04	82	90.61	80.1	90.95	90.70	1.9	7,749	0.02%
2022/10/03	20	87.92	25	88.09	88.40	-5	7,675	-0.07%
2022/09/30	25	87.87	22	88.20	88.30	3	7,713	0.04%
2022/09/29	8	88.83	8	89.59	88.90	0	7,691	0.00%
2022/09/28	29	88.63	28	89.06	88.40	1	7,664	0.01%
2022/09/27	17	89.00	17	88.55	89.00	0	7,667	0.00%
2022/09/26	12.1	89.48	13	90.41	89.20	-1	7,668	-0.01%
2022/09/23	54	92.85	54	92.62	92.20	0	7,904	0.00%
2022/09/22	40	92.61	41	91.22	93.00	-1	7,956	-0.01%
2022/09/21	8	90.24	8	90.38	90.00	0	7,830	0.00%
2022/09/20	37.1	94.57	34	93.49	93.20	3.1	7,646	0.04%
2022/09/19	28	95.20	35.5	95.70	95.30	-7.5	7,475	-0.10%
2022/09/16	41	93.72	40	94.63	93.70	1	7,292	0.01%
2022/09/15	17	93.83	45	94.25	95.50	-28	7,172	-0.39%
2022/09/14	45	91.39	47	91.79	91.00	-2	6,920	-0.03%
2022/09/13	43	92.56	28	94.03	92.90	15	6,768	0.22%
2022/09/12	36	90.31	35	90.56	91.10	1	6,573	0.02%
2022/09/08	10	84.05	17	83.90	86.20	-7	6,484	-0.11%
2022/09/07	15	80.30	15	80.55	80.30	0	6,467	0.00%
2022/09/06	18	81.33	18	82.43	81.20	0	6,615	0.00%
2022/09/05	13	83.52	12	83.66	83.50	1	6,663	0.02%
2022/09/02	9	85.10	15	84.75	85.10	-6	6,708	-0.09%
2022/09/01	5	84.24	5	84.32	83.90	0	6,762	0.00%
2022/08/31	1	85.89	1	84.70	85.90	0	6,740	0.00%
2022/08/30	1	84.81	1	84.70	84.50	0	6,789	0.00%
2022/08/29	18	84.80	20	84.12	84.80	-2	6,829	-0.03%
2022/08/26	6	86.88	6	86.18	87.00	0	6,799	0.00%
2022/08/25	10	85.25	12	85.62	85.70	-2	6,768	-0.03%
2022/08/24	10	83.51	9	83.93	83.50	1	6,749	0.01%
2022/08/23	13	83.75	11	83.60	83.50	2	6,791	0.03%
2022/08/22	15	85.06	13	85.70	85.00	2	6,893	0.03%
2022/08/19	18	87.34	20.1	87.09	87.10	-2.1	6,903	-0.03%
2022/08/18	10	85.60	10	85.69	86.90	0	6,890	0.00%
2022/08/17	6	83.54	12	85.00	85.30	-6	6,838	-0.09%
2022/08/16	6	84.02	5	83.60	83.60	1	6,825	0.01%
2022/08/15	131	84.96	33	85.16	85.20	98	6,797	1.44%	大買/
2022/08/12	59	82.19	133	81.22	82.80	-74	6,669	-1.11%	大賣/
2022/08/11	0	81.20	11	80.35	80.30	-11	6,549	-0.17%
2022/08/10	5	79.20	0	0.00	79.30	5	6,543	0.08%
2022/08/09	2	79.90	17	79.72	79.90	-15	6,553	-0.23%
2022/08/08	4	79.30	12	79.40	79.70	-8	6,590	-0.12%
2022/08/05	3	80.30	0	0.00	80.60	3	6,588	0.05%
2022/08/04	4.1	80.09	10	80.59	79.60	-5.9	6,598	-0.09%
2022/08/03	1	92.60	1	92.20	92.30	0	6,507	0.00%
2022/08/02	15	92.40	13	92.24	92.20	2	6,427	0.03%
2022/08/01	0	92.10	8	92.61	93.30	-8	6,343	-0.13%
2022/07/29	12	91.43	1	92.30	91.40	11	6,304	0.17%
2022/07/28	32	91.38	26	90.91	90.70	6	6,307	0.10%
2022/07/27	4	90.63	2	88.90	91.00	2	6,285	0.03%
2022/07/26	38	92.22	37	90.14	89.80	1	6,222	0.02%
2022/07/25	13	93.88	12	94.03	94.00	1	6,130	0.02%
2022/07/22	19.1	96.10	13	95.28	95.30	6.1	6,050	0.10%
2022/07/21	19.1	97.30	5	97.54	97.90	14.1	5,927	0.24%
2022/07/20	50	95.99	45.1	96.61	96.80	4.9	5,880	0.08%
2022/07/19	15	93.59	16	93.33	93.80	-1	5,812	-0.02%
2022/07/18	0	0.00	3	90.47	91.80	-3	5,674	-0.05%
2022/07/15	9	87.44	6	87.80	87.40	3	5,653	0.05%
2022/07/13	0	0.00	3	86.17	86.00	-3	5,840	-0.05%
2022/07/12	11	83.82	9	83.40	83.40	2	5,872	0.03%
2022/07/11	20	88.66	25	87.72	87.50	-5	5,853	-0.09%
2022/07/08	1	89.20	5	88.90	89.30	-4	5,914	-0.07%
2022/07/07	17	86.24	8	86.70	86.70	9	5,950	0.15%
2022/07/06	2	86.75	4	87.25	86.00	-2	6,044	-0.03%
2022/07/05	7	85.53	7.2	85.08	86.20	-0.2	6,044	0.00%
2022/07/04	10	82.11	8	83.24	83.40	2	6,076	0.03%
2022/07/01	2	84.75	2	81.15	81.50	0	6,107	0.00%
2022/06/30	4	88.60	2	89.40	88.70	2	5,859	0.03%
2022/06/28	2	93.85	0	0.00	93.00	2	5,798	0.03%
2022/06/27	3	95.30	3	95.30	95.30	0	5,842	0.00%
2022/06/24	0	0.00	1	93.60	94.10	-1	5,882	-0.02%
2022/06/22	1	92.10	1	94.20	92.10	0	5,892	0.00%
2022/06/20	1	96.00	26.5	94.13	93.90	-25.5	5,958	-0.43%
2022/06/16	2	99.50	1	102.00	98.80	1	6,177	0.02%
2022/06/15	2	101.00	5	102.00	100.00	-3	6,163	-0.05%
2022/06/14	2.2	104.40	0	0.00	104.00	2.2	6,154	0.03%
2022/06/13	0.4	106.00	5	106.00	106.00	-4.6	6,167	-0.07%
2022/06/10	41.1	110.29	0	0.00	109.50	41.1	6,272	0.65%
2022/06/09	1	114.50	30	114.67	114.00	-29	6,453	-0.45%
2022/06/08	6.2	114.77	18	114.64	114.50	-11.8	6,731	-0.18%
2022/06/07	0	0.00	8	113.38	114.00	-8	6,811	-0.12%
2022/06/06	15	111.00	0	0.00	110.50	15	6,889	0.22%
2022/06/02	21	111.71	0	0.00	110.50	21	7,007	0.30%
2022/06/01	15.3	112.02	16	113.13	112.50	-0.8	7,227	-0.01%
2022/05/31	6	112.50	0	0.00	113.00	6	7,306	0.08%
2022/05/30	5	112.50	5	112.30	112.50	0	7,376	0.00%
2022/05/27	0	0.00	4	107.75	108.00	-4	7,348	-0.05%
2022/05/26	2	105.00	1	105.50	105.00	1	7,523	0.01%
2022/05/23	2	106.75	0	0.00	105.50	2	7,936	0.03%
2022/05/20	2	108.75	0	0.00	107.00	2	8,155	0.02%
2022/05/18	2	109.25	2	110.25	110.50	0	8,338	0.00%
2022/05/17	1	108.00	0	0.00	108.50	1	8,414	0.01%
2022/05/16	6	109.92	1	112.00	107.50	5	8,507	0.06%
2022/05/13	0	0.00	2	109.00	108.00	-2	8,587	-0.02%
2022/05/11	4	106.63	21	107.50	106.00	-17	8,893	-0.19%
2022/05/09	5	110.00	2	110.50	110.00	3	9,013	0.03%
2022/05/06	2	111.25	0	0.00	111.50	2	9,231	0.02%
2022/05/05	2	114.50	1	114.50	114.50	1	9,365	0.01%
2022/05/04	0	0.00	2	114.75	115.00	-2	9,416	-0.02%
2022/04/29	7	110.21	0	0.00	108.50	7	9,485	0.07%
2022/04/28	2	108.50	5	108.50	108.00	-3	9,529	-0.03%
2022/04/27	1.2	105.58	4	106.75	107.50	-2.8	9,616	-0.03%
2022/04/26	1	109.00	0	0.00	108.50	1	9,599	0.01%
2022/04/25	1	109.50	0	0.00	107.00	1	9,596	0.01%
2022/04/22	6	113.08	5	114.00	111.50	1	9,530	0.01%
2022/04/21	1	113.50	0	0.00	113.50	1	9,544	0.01%
2022/04/20	1	115.00	0	0.00	116.00	1	9,565	0.01%
2022/04/19	0	0.00	1	113.50	113.50	-1	9,539	-0.01%
2022/04/13	23	115.98	0	0.00	116.00	23	10,073	0.23%
2022/04/12	0.2	117.00	0	0.00	117.00	0.2	10,092	0.00%
2022/04/11	1	119.50	0.5	120.00	119.50	0.5	10,188	0.00%
2022/04/08	1	121.50	22.3	121.19	122.50	-21.3	10,174	-0.21%
2022/04/07	3.3	124.39	1	123.50	122.50	2.3	10,113	0.02%
2022/04/01	1	127.50	0	0.00	130.50	1	10,021	0.01%
2022/03/31	0	0.00	1	130.00	130.00	-1	10,067	-0.01%
2022/03/30	1	130.00	0	0.00	130.00	1	10,111	0.01%
2022/03/28	0	0.00	0.1	130.00	131.50	-0.1	10,345	0.00%
2022/03/25	1	130.00	3	130.50	130.50	-2	10,598	-0.02%
2022/03/24	1.2	129.92	0	0.00	129.50	1.2	10,745	0.01%
2022/03/22	2.3	126.21	3	127.33	128.50	-0.7	11,334	-0.01%
2022/03/21	23	131.96	1	131.50	131.00	22	11,369	0.19%
2022/03/18	0	0.00	3.3	130.38	130.50	-3.3	11,535	-0.03%
2022/03/17	5	130.20	3	131.00	130.50	2	12,011	0.02%
2022/03/16	2.1	126.76	1	127.00	127.00	1.1	12,303	0.01%
2022/03/15	2.3	127.63	14	127.36	126.00	-11.7	12,771	-0.09%
2022/03/14	22	129.64	32	129.27	130.50	-10	13,145	-0.08%
2022/03/11	21.5	133.76	2	132.51	133.00	19.5	13,092	0.15%
2022/03/10	4	141.13	4	141.75	138.50	0	13,162	0.00%
2022/03/09	5.1	136.30	0	0.00	136.00	5.1	13,254	0.04%
2022/03/08	3	138.83	0	0.00	135.50	3	13,304	0.02%
2022/03/07	13	140.38	2	139.00	139.50	11	13,326	0.08%
2022/03/04	0	0.00	0.3	149.00	148.00	-0.3	13,289	0.00%
2022/03/03	3	148.83	3	149.33	148.50	0	13,403	0.00%
2022/03/02	2	145.25	0	0.00	146.00	2	13,442	0.01%
2022/03/01	3	145.83	7	144.43	145.50	-4	13,445	-0.03%
2022/02/25	5.3	141.61	4	139.38	140.00	1.3	13,345	0.01%
2022/02/24	5	142.60	0	0.00	141.00	5	13,363	0.04%
2022/02/23	0	0.00	5	145.60	148.00	-5	13,405	-0.04%
2022/02/22	22	140.16	2	141.50	140.00	20	13,560	0.15%
2022/02/21	1	148.00	0	0.00	147.50	1	13,689	0.01%
2022/02/18	1	151.50	1	149.50	152.50	0	13,886	0.00%
2022/02/17	2	151.25	0	0.00	152.50	2	14,252	0.01%
2022/02/14	5	144.00	0	0.00	143.50	5	15,733	0.03%
2022/02/11	1	148.50	1	153.50	148.00	0	16,225	0.00%
2022/02/10	1	150.50	0	0.00	150.00	1	16,909	0.01%
2022/02/09	1	151.00	1	153.98	152.50	0	17,851	0.00%
2022/02/08	4	152.50	1	151.50	152.50	3	18,397	0.02%
2022/02/07	0	147.00	1	143.50	146.00	-1	18,438	-0.01%
2022/01/26	10	139.50	20	138.50	137.50	-10	18,851	-0.05%
2022/01/25	0	0.00	2	142.50	142.00	-2	19,252	-0.01%
2022/01/21	1	140.50	0	0.00	141.00	1	20,164	0.00%
2022/01/19	0	0.00	1	143.00	143.50	-1	20,165	0.00%
2022/01/17	1.5	139.83	0	0.00	140.50	1.5	20,318	0.01%
2022/01/14	0	0.00	1	135.50	138.50	-1	20,520	0.00%
2022/01/11	0.5	142.00	26	143.00	141.00	-25.5	21,319	-0.12%
2022/01/07	12	145.58	2	146.00	147.50	10	21,736	0.05%
2022/01/06	10	151.00	30	154.00	154.50	-20	21,802	-0.09%
2022/01/04	26	154.42	5	154.50	152.50	21	23,353	0.09%
2022/01/03	1	153.50	5	156.00	156.50	-4	24,034	-0.02%
2021/12/30	0	0.00	2	153.00	155.50	-2	24,047	-0.01%
2021/12/29	1	154.00	1	155.50	154.00	0	24,031	0.00%
2021/12/27	7	157.36	1	157.50	155.00	6	24,009	0.02%
2021/12/24	3	155.33	1	156.00	156.00	2	23,957	0.01%
2021/12/23	0	0.00	3	156.00	155.00	-3	23,949	-0.01%
2021/12/22	0	157.50	2.4	156.92	157.00	-2.4	23,896	-0.01%
2021/12/21	1.4	152.00	3	154.50	155.00	-1.6	23,739	-0.01%
2021/12/20	11	155.50	8	155.50	153.50	3	23,512	0.01%
2021/12/17	5	155.30	9	154.56	154.50	-4	23,365	-0.02%
2021/12/16	37	161.88	46	162.67	158.00	-9	23,232	-0.04%
2021/12/15	37	151.65	31	153.00	152.50	6	22,701	0.03%
2021/12/14	15.3	153.33	54	153.62	151.50	-38.7	22,456	-0.17%
2021/12/13	29.3	158.70	37	159.76	160.00	-7.7	22,105	-0.03%
2021/12/10	18	148.86	19	150.89	152.50	-1	21,555	0.00%
2021/12/09	11.4	147.08	13.1	147.58	148.00	-1.7	21,107	-0.01%
2021/12/08	10	143.00	9	140.11	142.50	1	20,581	0.00%
2021/12/07	7	134.14	1	132.50	132.50	6	20,071	0.03%
2021/12/06	24	135.02	4	134.00	134.50	20	19,908	0.10%
2021/12/03	35	139.93	15	139.67	141.00	20	19,687	0.10%
2021/12/02	3	138.00	1	140.00	136.50	2	19,627	0.01%
2021/12/01	12	135.17	12	137.13	139.00	0	19,526	0.00%
2021/11/30	6	135.17	16	137.63	136.00	-10	19,466	-0.05%
2021/11/29	4	131.50	19	131.21	132.00	-15	19,444	-0.08%
2021/11/26	2	134.00	2	135.50	135.00	0	19,377	0.00%
2021/11/25	2	134.75	0	0.00	134.00	2	19,277	0.01%
2021/11/23	10	133.65	0	0.00	134.50	10	19,141	0.05%
2021/11/22	14	138.64	2	143.00	138.00	12	18,983	0.06%
2021/11/19	7	140.29	23	141.43	141.00	-16	18,878	-0.08%
2021/11/18	19	140.50	4	142.75	138.50	15	18,774	0.08%
2021/11/17	10	138.00	12	141.88	143.00	-2	18,459	-0.01%
2021/11/16	12	139.71	15	140.47	140.50	-3	18,248	-0.02%
2021/11/15	4	137.13	34	140.69	136.00	-30	17,904	-0.17%
2021/11/12	13.1	131.59	10.5	133.71	135.50	2.6	17,418	0.01%
2021/11/11	5	136.40	4	137.88	137.00	1	16,805	0.01%
2021/11/10	9	138.67	8	138.31	139.00	1	16,617	0.01%
2021/11/09	42.5	138.52	15	135.93	136.50	27.5	16,104	0.17%
2021/11/08	6	132.00	11	133.50	133.50	-5	15,262	-0.03%
2021/11/05	17	126.15	17.3	124.67	124.00	-0.3	14,409	0.00%
2021/11/04	0	0.00	13	123.85	121.00	-13	13,781	-0.09%
2021/11/03	29	121.59	29	122.33	123.00	0	13,598	0.00%
2021/11/02	3	121.17	2	117.50	118.50	1	13,020	0.01%
2021/11/01	10	119.30	27	118.13	119.50	-17	12,583	-0.14%
2021/10/29	8	110.19	10	111.65	112.50	-2	11,904	-0.02%
2021/10/26	0	0.00	5	107.00	105.50	-5	11,465	-0.04%
2021/10/25	5	104.50	1	105.00	104.00	4	11,395	0.04%
2021/10/22	0	0.00	1.1	105.45	105.00	-1.1	11,377	-0.01%
2021/10/21	64	109.30	20	114.55	106.50	44	11,294	0.39%
2021/10/20	6	110.08	1	110.00	110.00	5	10,860	0.05%
2021/10/19	3	108.83	14	107.86	110.00	-11	10,784	-0.10%
2021/10/18	13	110.42	9	109.28	107.00	4	10,665	0.04%
2021/10/15	0	0.00	5	106.20	107.00	-5	10,137	-0.05%
2021/10/14	10	106.65	11	104.77	104.50	-1	9,964	-0.01%
2021/10/13	15	105.53	22	105.70	107.00	-7	9,776	-0.07%
2021/10/12	30	104.30	44	104.16	105.00	-14	9,222	-0.15%
2021/10/08	12	98.47	26.1	98.26	100.50	-14.1	8,078	-0.17%
2021/10/07	0	0.00	2.2	91.07	91.80	-2.2	7,290	-0.03%
2021/10/06	16.1	84.50	1	85.70	83.50	15.1	7,296	0.21%
2021/10/05	4	83.75	0	0.00	84.90	4	7,486	0.05%
2021/09/29	2.1	87.25	21	86.72	86.90	-19	7,877	-0.24%
2021/09/27	4	91.08	2	90.60	90.50	2	7,945	0.03%
2021/09/24	12	93.17	1	94.00	92.10	11	7,949	0.14%
2021/09/23	8	92.54	4	92.13	93.00	4	7,945	0.05%
2021/09/22	1	90.10	1	90.80	91.00	0	7,995	0.00%
2021/09/16	1	89.50	0	0.00	90.90	1	8,304	0.01%
2021/09/15	0	0.00	1	89.00	89.00	-1	8,329	-0.01%
2021/09/14	1	90.30	1	90.30	90.20	0	8,458	0.00%
2021/09/13	2	90.80	0	0.00	90.10	2	8,842	0.02%
2021/09/10	1	89.70	0	0.00	90.30	1	9,126	0.01%
2021/09/09	1	88.00	1	88.90	89.90	0	9,546	0.00%
2021/09/08	3	89.10	2	88.10	87.70	1	9,669	0.01%
2021/09/07	1	93.00	1	93.30	91.30	0	9,625	0.00%
2021/09/06	29	91.08	7	91.17	90.70	22	9,556	0.23%
2021/09/03	0	0.00	3	89.73	90.20	-3	9,531	-0.03%
2021/09/02	5	92.00	0	0.00	88.80	5	9,559	0.05%
2021/09/01	1	88.10	7	90.54	91.50	-6	9,567	-0.06%
2021/08/30	3	85.50	0	0.00	85.30	3	9,551	0.03%
2021/08/26	7	86.33	0	0.00	86.00	7	9,584	0.07%
2021/08/25	1	87.20	3	86.80	87.20	-2	9,663	-0.02%
2021/08/24	3	86.33	1	86.60	86.20	2	9,735	0.02%
2021/08/23	2	83.25	1	83.20	83.20	1	9,652	0.01%
2021/08/20	2.1	81.74	0	0.00	81.50	2.1	9,748	0.02%
2021/08/19	0.1	83.70	0	0.00	83.10	0.1	9,724	0.00%
2021/08/18	9.1	85.88	20	85.40	86.40	-11	9,819	-0.11%
2021/08/16	3	88.00	1	90.20	88.10	2	10,070	0.02%
2021/08/13	1	92.50	7	92.63	92.50	-6	10,272	-0.06%
2021/08/11	0	0.00	5	94.40	92.80	-5	10,843	-0.05%
2021/08/10	0	0.00	9	97.33	97.60	-9	11,111	-0.08%
2021/08/09	1	99.20	0	0.00	99.10	1	11,543	0.01%
2021/08/06	1	97.20	1	97.70	97.90	0	11,848	0.00%
2021/08/05	0	0.00	4	97.20	97.20	-4	12,496	-0.03%
2021/08/03	2	99.90	0	0.00	98.50	2	12,714	0.02%
2021/08/02	1	99.50	2	99.30	99.50	-1	13,015	-0.01%
2021/07/30	2	99.65	5	99.50	100.00	-3	13,181	-0.02%
2021/07/29	1	99.00	0	0.00	98.80	1	13,315	0.01%
2021/07/28	2	99.65	19	99.99	99.50	-17	13,431	-0.13%
2021/07/27	3	102.67	1	101.00	101.00	2	13,611	0.01%
2021/07/26	2	101.75	2	100.40	101.00	0	13,723	0.00%
2021/07/23	1	97.00	0	0.00	97.00	1	13,571	0.01%
2021/07/22	1	97.20	0	0.00	97.30	1	13,652	0.01%
2021/07/21	5	98.20	5	96.34	96.10	0	13,730	0.00%
2021/07/20	1	100.00	1	99.90	98.90	0	13,774	0.00%
2021/07/16	13	97.63	0.4	98.00	97.80	12.6	13,929	0.09%
2021/07/13	2	97.45	0	0.00	97.20	2	14,178	0.01%
2021/07/12	5.1	99.54	35	98.07	97.60	-30	14,447	-0.21%
2021/07/09	8	101.31	0	0.00	101.00	8	14,393	0.06%
2021/07/08	9	106.17	0	0.00	105.50	9	14,472	0.06%
2021/07/07	2	112.50	1	112.00	113.00	1	14,399	0.01%
2021/07/06	2	112.25	0	0.00	112.50	2	14,384	0.01%
2021/07/05	0	0.00	2	109.75	111.50	-2	14,430	-0.01%
2021/07/01	1	106.50	0	0.00	107.00	1	14,338	0.01%
2021/06/30	0	0.00	2	106.50	107.50	-2	14,348	-0.01%
2021/06/29	4	107.50	0	0.00	106.50	4	14,334	0.03%
2021/06/28	2	110.00	2	108.00	110.00	0	14,388	0.00%
2021/06/25	7	108.79	0	0.00	108.50	7	14,245	0.05%
2021/06/23	1	112.00	0	0.00	110.50	1	14,188	0.01%
2021/06/22	6.1	112.42	2	111.50	111.00	4.1	14,126	0.03%
2021/06/21	8	120.00	32	118.89	118.00	-24	13,793	-0.17%
2021/06/18	26	121.90	12	122.58	125.00	14	13,541	0.10%
2021/06/17	3	112.00	1	114.50	116.00	2	13,286	0.02%
2021/06/16	5	113.50	0	0.00	112.00	5	13,203	0.04%
2021/06/09	4	114.00	0	0.00	113.50	4	13,743	0.03%
2021/06/08	1	114.50	1	113.00	110.50	0	13,739	0.00%
2021/06/07	1	109.00	1	108.50	111.50	0	13,982	0.00%
2021/06/04	2	112.50	2	112.25	112.00	0	14,326	0.00%
2021/06/02	1	111.00	0	0.00	110.00	1	14,698	0.01%
2021/06/01	1	113.50	1	115.00	113.50	0	14,626	0.00%
2021/05/31	0	0.00	2	109.00	110.00	-2	14,522	-0.01%
2021/05/28	0	0.00	1	109.00	108.00	-1	14,490	-0.01%
2021/05/27	0	0.00	1	105.50	105.00	-1	14,401	-0.01%
2021/05/26	1	107.50	0	0.00	103.00	1	14,398	0.01%
2021/05/25	3	100.80	4	103.63	106.00	-1	14,306	-0.01%
2021/05/24	1	96.70	0	0.00	99.10	1	14,150	0.01%
2021/05/21	0	0.00	1	97.00	99.60	-1	14,500	-0.01%
2021/05/20	14	102.43	20	103.00	102.00	-6	14,231	-0.04%
2021/05/19	3	113.00	0	0.00	113.00	3	13,924	0.02%
2021/05/18	2	111.25	3	115.50	115.00	-1	13,880	-0.01%
2021/05/17	9	105.22	11	104.73	106.50	-2	13,825	-0.01%
2021/05/14	4	101.63	6	102.25	100.00	-2	13,398	-0.01%
2021/05/13	12.3	94.17	1	99.50	97.20	11.3	13,010	0.09%
2021/05/12	0	0.00	90	104.38	104.00	-90	12,347	-0.73%
2021/05/11	1	118.00	1	121.00	115.50	0	12,296	0.00%
2021/05/10	2	128.00	2	128.25	128.00	0	12,100	0.00%
2021/05/06	3	119.00	1	127.00	120.00	2	11,685	0.02%
2021/05/05	5	123.80	2	123.50	123.50	3	11,554	0.03%
2021/05/04	3	124.33	36	120.85	121.50	-33	11,406	-0.29%
2021/05/03	1	129.00	36	128.40	125.00	-35	11,245	-0.31%
2021/04/29	126	120.03	1	122.00	123.00	125	11,012	1.14%	大買/鉅額交易
2021/04/28	1	120.50	1	120.00	120.50	0	10,953	0.00%
2021/04/27	0	0.00	1	116.50	119.00	-1	10,947	-0.01%
2021/04/26	30	111.00	1	112.00	117.00	29	10,762	0.27%
2021/04/23	56	108.25	6	108.00	111.00	50	10,613	0.47%
2021/04/22	0	0.00	5	104.50	104.00	-5	10,485	-0.05%
2021/04/20	41	107.52	1	108.00	108.00	40	10,536	0.38%
2021/04/19	4	109.63	9	109.11	110.00	-5	10,499	-0.05%
2021/04/16	5	112.50	5	114.20	115.50	0	10,319	0.00%
2021/04/15	0	0.00	0	108.50	108.00	0	10,045	0.00%
2021/04/14	0	107.50	6	105.17	107.50	-6	9,963	-0.06%
2021/04/13	0	0.00	1	103.50	101.50	-1	9,837	-0.01%
2021/04/12	2	105.00	1	105.50	104.00	1	9,844	0.01%
2021/04/09	0	0.00	3	102.17	102.00	-3	9,781	-0.03%
2021/04/08	5	98.80	0	0.00	98.80	5	9,660	0.05%
2021/04/07	0	0.00	1	100.00	100.50	-1	9,626	-0.01%
2021/04/06	1	98.90	0	0.00	99.60	1	9,614	0.01%
2021/04/01	2	100.50	0	0.00	98.60	2	9,580	0.02%
2021/03/31	3	99.97	8	99.80	99.80	-5	9,513	-0.05%
2021/03/29	3	97.77	1	97.30	97.50	2	9,386	0.02%
2021/03/26	3	97.30	3	97.00	97.30	0	9,390	0.00%
2021/03/25	2	94.60	2	93.75	94.80	0	9,360	0.00%
2021/03/24	4	97.20	3	96.87	95.80	1	9,397	0.01%
2021/03/22	1	98.50	0	0.00	97.10	1	9,377	0.01%
2021/03/19	0	0.00	1	96.00	96.80	-1	9,286	-0.01%
2021/03/18	3	98.00	11.7	96.66	96.20	-8.7	9,267	-0.09%
2021/03/17	5	94.40	2	95.90	93.70	3	9,111	0.03%
2021/03/16	0	0.00	6	95.18	95.50	-6	9,134	-0.07%
2021/03/15	3	95.90	0	0.00	94.70	3	9,070	0.03%
2021/03/12	0	0.00	0.4	93.50	93.50	-0.4	9,105	0.00%
2021/03/11	1	93.80	2.4	93.82	95.80	-1.4	9,014	-0.02%
2021/03/10	2	92.30	14	93.07	92.40	-12	8,729	-0.14%
2021/03/09	1	90.90	6	89.97	90.60	-5	8,454	-0.06%
2021/03/03	1	84.60	0	0.00	84.60	1	8,022	0.01%
2021/02/26	5	87.64	3	86.47	87.00	2	7,937	0.03%
2021/02/25	2	87.40	1	87.70	88.00	1	7,912	0.01%
2021/02/24	8	89.19	0	0.00	88.20	8	8,013	0.10%
2021/02/23	58	91.16	47	90.10	90.20	11	8,056	0.14%
2021/02/22	1	86.70	3	87.23	87.80	-2	7,612	-0.03%
2021/02/19	3	83.40	0	0.00	85.00	3	7,414	0.04%
2021/02/18	3	84.47	1	85.30	85.30	2	7,308	0.03%
2021/02/17	2	85.20	6	83.42	85.10	-4	7,090	-0.06%
2021/02/05	0	0.00	4	79.45	79.10	-4	6,712	-0.06%
2021/02/03	1	78.60	0	0.00	78.70	1	6,657	0.02%
2021/02/02	2	78.00	1	78.10	78.10	1	6,707	0.01%
2021/02/01	4	77.15	0	0.00	77.20	4	6,705	0.06%
2021/01/29	1	80.20	0	0.00	78.90	1	6,681	0.01%
2021/01/27	0	0.00	2	81.30	80.20	-2	6,585	-0.03%
2021/01/26	0	0.00	4	80.90	79.60	-4	6,558	-0.06%
2021/01/25	0	0.00	2	80.50	80.60	-2	6,531	-0.03%
2021/01/22	0	0.00	2	78.40	78.60	-2	6,476	-0.03%
2021/01/21	1	76.40	0	0.00	76.10	1	6,645	0.02%
2021/01/20	5	77.54	0	0.00	76.00	5	7,126	0.07%
2021/01/15	2	80.70	3	80.37	79.90	-1	6,970	-0.01%
2021/01/14	0	0.00	2	80.60	80.60	-2	6,955	-0.03%
2021/01/13	2	80.85	15	80.91	81.30	-13	6,921	-0.19%
2021/01/11	1	78.00	3	78.80	79.20	-2	6,749	-0.03%
2021/01/08	0	0.00	3	78.70	79.10	-3	6,695	-0.04%
2021/01/07	3	77.17	0	0.00	78.20	3	6,626	0.05%
2021/01/06	2	78.05	15	77.40	77.80	-13	6,613	-0.20%
2021/01/05	0	0.00	3	79.47	78.90	-3	6,566	-0.05%
2021/01/04	1	78.30	0	0.00	78.50	1	6,500	0.02%
2020/12/30	0	0.00	1	77.40	77.90	-1	6,474	-0.02%
2020/12/28	1	77.20	1	77.70	77.60	0	6,546	0.00%
2020/12/25	1	77.10	1	76.50	76.60	0	6,659	0.00%
2020/12/24	1	76.20	0	0.00	76.20	1	6,847	0.01%
2020/12/23	1	76.10	1	76.80	76.30	0	6,908	0.00%
2020/12/22	4	76.83	0	0.00	76.60	4	7,019	0.06%
2020/12/21	2	78.85	0	0.00	78.50	2	7,021	0.03%
2020/12/18	11	80.87	3	80.33	80.40	8	6,925	0.12%
2020/12/17	6	79.62	2	79.60	79.60	4	6,819	0.06%
2020/12/15	2	78.40	2	78.20	77.60	0	6,734	0.00%
2020/12/14	1	77.10	0	0.00	77.10	1	6,662	0.02%
2020/12/11	2	77.70	0	0.00	76.90	2	6,681	0.03%
2020/12/10	12	78.80	3	80.10	78.30	9	6,647	0.14%
2020/12/08	2	83.75	6	82.75	81.80	-4	6,544	-0.06%
2020/12/07	1	81.30	4	80.68	81.10	-3	6,359	-0.05%
2020/12/04	2	79.80	3	79.57	80.10	-1	6,429	-0.02%
2020/12/03	3	80.27	4	80.60	80.60	-1	6,484	-0.02%
2020/12/01	0	0.00	2	78.85	78.80	-2	6,622	-0.03%
2020/11/30	3	78.83	0	0.00	78.50	3	6,923	0.04%
2020/11/27	1	79.50	0	0.00	79.50	1	7,176	0.01%
2020/11/26	8	78.00	7	78.47	78.40	1	7,174	0.01%
2020/11/24	3	78.80	0	0.00	78.10	3	7,298	0.04%
2020/11/23	0	0.00	7	81.09	79.90	-7	7,265	-0.10%
2020/11/20	14	79.69	14	79.41	79.50	0	7,224	0.00%
2020/11/19	1	76.80	0	0.00	75.60	1	7,241	0.01%
2020/11/18	0	0.00	3	75.60	75.10	-3	7,279	-0.04%
2020/11/17	0	0.00	1	74.60	74.70	-1	7,387	-0.01%
2020/11/11	1	73.30	2	73.40	73.10	-1	8,871	-0.01%
2020/11/09	0	0.00	1	73.70	73.80	-1	9,208	-0.01%
2020/11/06	1	73.10	1	73.20	72.70	0	9,255	0.00%
2020/11/02	0	0.00	2	71.80	71.70	-2	9,475	-0.02%
2020/10/29	20	70.83	18	71.78	71.30	2	9,498	0.02%
2020/10/28	10	74.51	0	0.00	71.90	10	9,376	0.11%
2020/10/26	1	80.10	2	80.00	79.90	-1	9,037	-0.01%
2020/10/23	1	79.10	0	0.00	79.10	1	9,172	0.01%
2020/10/20	2	79.40	6	79.53	79.40	-4	10,003	-0.04%
2020/10/19	0	0.00	2	77.90	77.90	-2	10,231	-0.02%
2020/10/16	1	76.50	0	0.00	76.00	1	10,291	0.01%
2020/10/15	1	77.10	0	0.00	77.50	1	10,417	0.01%
2020/10/05	0	0.00	2	76.70	77.30	-2	11,190	-0.02%
2020/09/30	2	75.40	2	77.00	75.50	0	11,254	0.00%
2020/09/29	10	76.94	0	0.00	76.30	10	11,275	0.09%
2020/09/28	0	0.00	9	79.59	80.60	-9	11,179	-0.08%
2020/09/25	4	75.43	0	0.00	75.40	4	11,178	0.04%
2020/09/24	5	79.18	0	0.00	77.60	5	11,240	0.04%
2020/09/23	0	0.00	1	81.50	81.10	-1	11,329	-0.01%
2020/09/21	0	0.00	1	82.70	82.10	-1	11,596	-0.01%
2020/09/16	2	81.00	0	0.00	80.90	2	11,997	0.02%
2020/09/15	0	0.00	3	81.07	81.30	-3	12,148	-0.02%
2020/09/14	1	80.50	5	81.98	80.60	-4	12,192	-0.03%
2020/09/11	4	77.85	6	78.33	79.20	-2	12,108	-0.02%
2020/09/09	2	77.50	0	0.00	79.10	2	12,167	0.02%
2020/09/08	3	78.23	1	78.30	77.60	2	12,117	0.02%
2020/09/07	6	80.60	2	81.50	79.10	4	12,086	0.03%
2020/09/04	3	82.47	0	0.00	82.80	3	12,063	0.02%
2020/09/03	1	86.30	5	86.20	85.10	-4	12,021	-0.03%
2020/09/02	12	83.86	3	82.77	82.60	9	11,870	0.08%
2020/08/31	0	0.00	5	87.10	84.90	-5	12,498	-0.04%
2020/08/28	2	86.90	6	86.32	86.20	-4	12,528	-0.03%
2020/08/27	2	87.90	3	89.40	89.70	-1	12,491	-0.01%
2020/08/26	7	88.66	7	88.99	88.30	0	12,498	0.00%
2020/08/25	13	89.81	6	91.08	91.50	7	12,417	0.06%
2020/08/21	9	85.57	1	85.00	85.30	8	12,308	0.06%
2020/08/20	4	83.20	8	84.50	83.50	-4	12,342	-0.03%
2020/08/19	5	90.82	2	90.05	88.80	3	12,143	0.02%
2020/08/18	4	91.83	10	92.09	91.40	-6	11,859	-0.05%
2020/08/17	6	90.70	9	88.94	86.50	-3	11,437	-0.03%
2020/08/14	6	85.70	4	85.95	85.50	2	11,215	0.02%
2020/08/13	3	79.67	4	83.10	84.00	-1	11,144	-0.01%
2020/08/11	0	0.00	5	81.50	82.00	-5	11,431	-0.04%
2020/08/10	2	81.35	0	0.00	80.10	2	11,944	0.02%
2020/08/07	2	82.60	2	83.70	82.40	0	12,239	0.00%
2020/08/06	2	85.50	3	85.23	82.50	-1	12,885	-0.01%
2020/08/05	2	85.25	10	85.50	85.50	-8	13,069	-0.06%
2020/08/03	2	82.60	0	0.00	82.50	2	13,113	0.02%
2020/07/31	13	83.99	3	84.40	84.00	10	13,029	0.08%
2020/07/30	1	85.40	1	85.60	86.50	0	12,979	0.00%
2020/07/29	3	84.33	2	85.20	83.60	1	12,920	0.01%
2020/07/28	1	83.90	21	84.99	84.40	-20	12,794	-0.16%
2020/07/27	1	83.00	0	0.00	84.70	1	12,699	0.01%
2020/07/24	23	82.79	7	83.11	82.40	16	12,506	0.13%
2020/07/21	1	74.60	1	75.20	74.40	0	11,633	0.00%
2020/07/20	4	73.20	4	72.00	73.90	0	11,496	0.00%
2020/07/17	0	0.00	2	73.70	73.20	-2	11,448	-0.02%
2020/07/16	3	71.80	3	71.90	72.10	0	11,417	0.00%
2020/07/15	1	72.80	1	72.10	72.00	0	11,392	0.00%
2020/07/14	0	0.00	13	72.19	73.70	-13	11,340	-0.11%
2020/07/13	1	78.10	3	74.33	72.10	-2	11,228	-0.02%
2020/07/09	1	70.70	0	0.00	70.80	1	11,008	0.01%
2020/07/07	1	70.70	3	70.53	70.50	-2	10,759	-0.02%
2020/07/06	2	70.10	4	71.58	71.70	-2	10,716	-0.02%
2020/07/03	2	71.10	11.7	70.50	70.30	-9.7	10,669	-0.09%
2020/07/02	17	66.99	22	68.61	69.30	-5	10,545	-0.05%
2020/07/01	2	65.70	20	68.48	68.10	-18	10,512	-0.17%
2020/06/30	13	65.22	0	0.00	65.50	13	10,615	0.12%
2020/06/29	9	64.87	0	0.00	66.00	9	10,749	0.08%
2020/06/24	5	66.20	7	66.23	65.40	-2	10,793	-0.02%
2020/06/23	1	66.60	0	0.00	66.90	1	10,835	0.01%
2020/06/22	25	65.11	29	65.19	65.10	-4	10,675	-0.04%
2020/06/17	1	64.00	0	0.00	64.50	1	10,439	0.01%
2020/06/16	2	64.60	19	64.32	64.90	-17	10,415	-0.16%
2020/06/15	0	0.00	31	63.48	62.30	-31	10,383	-0.30%
2020/06/12	24	61.74	0	0.00	63.00	24	10,376	0.23%
2020/06/11	22	62.56	24	62.18	61.70	-2	10,349	-0.02%
2020/06/10	4	63.33	1	63.10	63.60	3	10,243	0.03%
2020/06/09	55	64.01	53	64.19	63.50	2	10,246	0.02%
2020/06/08	43	66.34	41	65.99	64.30	2	10,178	0.02%
2020/06/05	1	67.20	2	69.10	69.10	-1	9,742	-0.01%
2020/06/04	0	0.00	16	62.37	62.90	-16	9,343	-0.17%
2020/06/03	0	0.00	1	62.30	62.40	-1	9,305	-0.01%
2020/06/01	0	0.00	1	61.10	61.60	-1	9,252	-0.01%
2020/05/29	11	59.55	0	0.00	59.00	11	9,246	0.12%
2020/05/28	4	60.40	23.2	59.92	59.60	-19.2	9,175	-0.21%
2020/05/27	1	63.90	61	62.66	61.30	-60	9,125	-0.66%
2020/05/26	10	62.50	0	0.00	63.50	10	9,047	0.11%
2020/05/25	30	61.97	8	62.30	63.10	22	9,010	0.24%
2020/05/22	6	62.00	0	0.00	61.40	6	8,966	0.07%
2020/05/20	0	0.00	4	62.58	62.60	-4	9,153	-0.04%
2020/05/19	16	63.83	11	63.66	62.60	5	9,248	0.05%
2020/05/18	14	62.76	9	61.73	62.00	5	9,321	0.05%
2020/05/15	4	61.25	2	61.15	62.40	2	9,073	0.02%
2020/05/14	17	59.70	15	59.64	58.90	2	8,670	0.02%
2020/05/13	8	58.76	25	58.81	59.50	-17	8,548	-0.20%
2020/05/12	22	54.35	18	55.07	55.80	4	8,300	0.05%
2020/05/11	9	53.06	0	0.00	53.10	9	8,239	0.11%
2020/05/08	1	51.70	0	0.00	52.00	1	8,525	0.01%
2020/05/06	5	50.42	3	50.40	50.30	2	8,852	0.02%
2020/04/30	0	0.00	3	52.00	52.00	-3	8,884	-0.03%
2020/04/29	1	51.60	0	0.00	51.80	1	8,872	0.01%
2020/04/27	0	0.00	1	52.70	52.90	-1	8,901	-0.01%
2020/04/24	3	52.03	0	0.00	52.10	3	8,996	0.03%
2020/04/17	4	53.85	6	54.40	53.20	-2	8,961	-0.02%
2020/04/16	0	0.00	1	53.80	54.00	-1	8,864	-0.01%
2020/04/15	3	52.70	0	0.00	54.00	3	8,778	0.03%
2020/04/14	0	0.00	8	51.93	53.00	-8	8,667	-0.09%
2020/04/10	4	50.63	6	50.72	50.90	-2	8,574	-0.02%
2020/04/09	3	50.60	0	0.00	50.50	3	8,580	0.03%
2020/04/08	4	51.85	1	51.80	51.20	3	8,555	0.04%
2020/04/07	6	52.00	0	0.00	51.70	6	8,548	0.07%
2020/04/06	3	52.17	5	52.48	52.40	-2	8,511	-0.02%
2020/04/01	19	52.33	30	52.16	52.50	-11	8,404	-0.13%
2020/03/31	1	49.35	11	49.70	51.00	-10	8,180	-0.12%
2020/03/30	4	46.83	0	0.00	46.85	4	7,938	0.05%
2020/03/27	1	47.40	9	47.42	46.85	-8	7,876	-0.10%
2020/03/25	0	0.00	5	42.36	43.60	-5	7,689	-0.07%
2020/03/24	1	39.40	0	0.00	39.65	1	7,664	0.01%
2020/03/20	2	40.70	0	0.00	40.50	2	7,849	0.03%
2020/03/19	2	38.20	22	37.72	38.15	-20	7,824	-0.26%
2020/03/18	16	41.72	2	40.13	40.00	14	7,764	0.18%
2020/03/17	0	0.00	2	44.10	42.60	-2	7,660	-0.03%
2020/03/13	1	42.95	0	0.00	45.00	1	7,560	0.01%
2020/03/12	4	47.85	6	48.97	47.55	-2	7,448	-0.03%
2020/03/11	1	50.20	0	0.00	49.40	1	7,319	0.01%
2020/03/10	2	49.15	0	0.00	49.60	2	7,263	0.03%
2020/03/09	7	50.93	0	0.00	50.10	7	7,117	0.10%
2020/03/06	1	52.60	0	0.00	52.60	1	7,020	0.01%
2020/03/05	2	52.60	7	52.83	52.60	-5	6,992	-0.07%
2020/03/04	4	51.60	0	0.00	51.90	4	6,967	0.06%
2020/03/03	2	52.75	4	53.05	52.60	-2	6,897	-0.03%
2020/03/02	2	51.90	1	53.00	52.20	1	6,841	0.01%
2020/02/27	9	52.74	4	53.03	52.10	5	6,759	0.07%
2020/02/26	11	53.99	2	53.95	53.90	9	6,686	0.13%
2020/02/25	11	54.42	8	54.49	54.40	3	6,672	0.04%
2020/02/24	17	54.99	6	55.07	55.30	11	6,702	0.16%
2020/02/21	14	55.91	3	54.90	54.90	11	6,633	0.17%
2020/02/20	2	57.00	12	57.35	58.00	-10	6,321	-0.16%
2020/02/19	0	0.00	2	59.80	57.70	-2	6,154	-0.03%
2020/02/18	1	59.30	3	58.30	58.30	-2	6,006	-0.03%
2020/02/17	4	58.60	8	58.93	58.70	-4	5,922	-0.07%
2020/02/14	6	58.55	5	58.94	58.90	1	5,789	0.02%
2020/02/13	13	58.22	28	58.00	59.00	-15	5,527	-0.27%
2020/02/12	4	56.05	24	55.95	56.00	-20	5,085	-0.39%
2020/02/11	12	54.98	25	55.47	55.80	-13	4,882	-0.27%
2020/02/10	0	0.00	11	53.81	54.30	-11	4,523	-0.24%
2020/02/07	0	0.00	1.3	52.15	51.90	-1.3	4,220	-0.03%
2020/02/06	0	0.00	1	52.30	52.20	-1	4,323	-0.02%
2020/02/05	2	50.90	0	0.00	51.40	2	4,346	0.05%
2020/02/03	3	50.10	4	51.03	51.10	-1	4,300	-0.02%
2020/01/31	1	51.40	1	51.50	51.20	0	4,330	0.00%
2020/01/30	3	49.77	5	50.72	50.80	-2	4,358	-0.05%
2020/01/20	8	52.23	0	0.00	52.20	8	4,395	0.18%
2020/01/17	0	0.00	8	51.58	51.90	-8	4,311	-0.19%
2020/01/16	26	51.17	10	51.30	51.20	16	4,218	0.38%
2020/01/15	3	50.60	0	0.00	50.40	3	4,204	0.07%
2020/01/08	0	0.00	4	50.38	50.30	-4	4,419	-0.09%
2020/01/07	0	0.00	5	49.84	49.60	-5	4,413	-0.11%
2020/01/06	7	49.71	1	50.10	50.00	6	4,421	0.14%
2020/01/03	2	50.20	0	0.00	50.20	2	4,428	0.05%
2020/01/02	0	0.00	2	50.35	50.00	-2	4,433	-0.05%
2019/12/31	3	49.82	1	49.70	49.70	2	4,409	0.05%
2019/12/30	3	50.30	0	0.00	50.10	3	4,382	0.07%
2019/12/27	5	50.60	1	50.50	50.50	4	4,349	0.09%
2019/12/26	8	50.79	0	0.00	50.70	8	4,383	0.18%
2019/12/23	1	51.30	0	0.00	50.90	1	4,519	0.02%
2019/12/20	1	52.50	0	0.00	52.00	1	4,684	0.02%
2019/12/19	0	0.00	4	53.15	52.40	-4	4,869	-0.08%
2019/12/18	6	52.58	5	52.60	52.70	1	4,889	0.02%
2019/12/13	0	0.00	9	51.30	51.10	-9	4,738	-0.19%
2019/12/12	1	50.80	3	51.33	50.80	-2	4,715	-0.04%
2019/12/11	0	0.00	1	51.10	50.80	-1	4,746	-0.02%
2019/12/09	1	50.80	10	50.90	50.70	-9	4,863	-0.19%
2019/12/06	4	50.65	0	0.00	50.50	4	4,915	0.08%
2019/11/22	0	0.00	5	51.86	52.00	-5	5,657	-0.09%
2019/11/21	11	52.09	2	51.65	51.80	9	5,816	0.15%
2019/11/20	3	50.50	5	51.16	51.10	-2	5,795	-0.03%
2019/11/19	2	50.40	2	50.90	50.80	0	5,872	0.00%
2019/11/18	0	0.00	6	50.11	50.40	-6	6,032	-0.10%
2019/11/15	6	49.25	2	49.40	49.05	4	6,428	0.06%
2019/11/14	5	49.44	1	49.40	49.40	4	6,653	0.06%
2019/11/13	6	50.53	2	50.08	49.95	4	6,828	0.06%
2019/11/11	3	51.10	1	51.40	51.30	2	7,085	0.03%
2019/11/08	1	51.20	0	0.00	51.20	1	7,213	0.01%
2019/11/07	1	51.40	0	0.00	51.10	1	7,432	0.01%
2019/11/06	3	52.00	0	0.00	51.90	3	7,483	0.04%
2019/11/05	31	52.71	16	52.64	52.60	15	7,449	0.20%
2019/11/04	0	0.00	6	51.85	52.30	-6	7,357	-0.08%
2019/11/01	8	50.73	5	51.10	51.20	3	7,285	0.04%
2019/10/28	3	51.50	3	51.60	51.50	0	7,324	0.00%
2019/10/25	0	0.00	17	49.93	50.50	-17	7,221	-0.24%
2019/10/24	0	0.00	11	50.12	50.20	-11	7,216	-0.15%
2019/10/23	1	49.80	0	0.00	49.80	1	7,276	0.01%
2019/10/22	15	49.48	6	50.00	50.00	9	7,270	0.12%
2019/10/21	1	49.30	5	49.57	49.30	-4	7,251	-0.06%
2019/10/18	2	48.90	4	49.20	49.00	-2	7,237	-0.03%
2019/10/17	12	49.00	0	0.00	49.30	12	7,309	0.16%
2019/10/16	6	49.33	12	49.35	49.20	-6	7,294	-0.08%
2019/10/15	7	49.64	0	0.00	49.35	7	7,321	0.10%
2019/10/14	4	49.90	8	49.95	49.75	-4	7,402	-0.05%
2019/10/09	1	49.50	0	0.00	49.35	1	7,571	0.01%
2019/10/04	3	50.37	6	50.82	50.20	-3	7,807	-0.04%
2019/10/03	2	49.53	3	50.17	50.20	-1	7,897	-0.01%
2019/10/02	3	50.10	1	49.95	50.10	2	7,934	0.03%
2019/10/01	4	49.05	0	0.00	49.45	4	7,976	0.05%
2019/09/27	21	49.90	2	50.18	49.65	19	8,032	0.24%
2019/09/26	10	51.18	0	0.00	51.10	10	8,010	0.12%
2019/09/24	1	53.70	6	53.10	53.90	-5	7,979	-0.06%
2019/09/23	4	52.10	23	51.95	52.30	-19	7,952	-0.24%
2019/09/20	8	51.43	6	51.68	51.10	2	8,281	0.02%
2019/09/19	11	50.87	1	51.50	50.90	10	8,405	0.12%
2019/09/18	3	51.30	0	0.00	51.10	3	8,555	0.04%
2019/09/17	10	51.29	0	0.00	51.20	10	8,635	0.12%
2019/09/16	2	51.75	0	0.00	51.70	2	8,714	0.02%
2019/09/12	4	52.30	1	52.70	52.70	3	8,734	0.03%
2019/09/11	78	53.66	85	52.66	52.30	-7	8,823	-0.08%
2019/09/10	0	0.00	5	53.00	53.30	-5	8,828	-0.06%
2019/09/09	83	53.37	147	53.34	53.30	-64	8,780	-0.73%	大賣/
2019/09/06	64	52.50	0	0.00	52.40	64	8,627	0.74%
2019/09/05	2	51.90	25	51.22	52.40	-23	8,571	-0.27%
2019/09/04	13	50.73	0	0.00	50.70	13	8,444	0.15%
2019/09/03	0	0.00	4	51.10	51.30	-4	8,423	-0.05%
2019/09/02	18	51.21	5	51.40	51.40	13	8,407	0.15%
2019/08/28	10	52.70	8	53.00	53.00	2	8,140	0.02%
2019/08/27	13	52.95	0	0.00	52.20	13	8,115	0.16%
2019/08/26	5	53.90	7	53.21	52.70	-2	8,061	-0.02%
2019/08/23	5	53.00	8	53.03	53.00	-3	7,872	-0.04%
2019/08/22	1	52.60	18	53.09	53.30	-17	7,829	-0.22%
2019/08/21	3	53.37	12	53.69	53.10	-9	7,731	-0.12%
2019/08/20	4	52.23	21	52.14	52.80	-17	7,524	-0.23%
2019/08/19	9	50.54	12	50.46	50.80	-3	7,070	-0.04%
2019/08/16	1	49.85	3	48.70	49.60	-2	6,718	-0.03%
2019/08/15	5	46.56	10	46.35	46.30	-5	6,506	-0.08%
2019/08/14	21	49.93	21	49.08	48.20	0	6,395	0.00%
2019/08/13	0	0.00	16	49.61	49.40	-16	6,243	-0.26%
2019/08/12	13	48.20	26	48.63	49.45	-13	6,127	-0.21%
2019/08/08	5	46.79	15.2	47.07	46.80	-10.2	5,960	-0.17%
2019/08/07	11	46.39	0	0.00	46.20	11	5,917	0.19%
2019/08/06	6	46.22	1	45.70	46.50	5	5,914	0.08%
2019/08/05	22	44.95	24	45.70	45.60	-2	5,859	-0.03%
2019/08/02	23	45.57	7	46.05	45.20	16	5,864	0.27%
2019/08/01	8	45.75	1	45.55	45.55	7	5,812	0.12%
2019/07/31	3	47.20	0	0.00	46.80	3	5,744	0.05%
2019/07/30	8	47.35	35	47.33	47.30	-27	5,716	-0.47%
2019/07/29	4	48.15	0	0.00	48.30	4	5,732	0.07%
2019/07/26	10	48.85	2	48.90	48.70	8	5,685	0.14%
2019/07/25	14	48.77	4	49.55	48.75	10	5,664	0.18%
2019/07/24	17	48.88	0	0.00	48.90	17	5,604	0.30%
2019/07/23	15	48.93	9	49.09	49.00	6	5,588	0.11%
2019/07/22	11	48.29	0	0.00	48.35	11	5,537	0.20%
2019/07/19	1	47.90	5	48.80	48.20	-4	5,577	-0.07%
2019/07/18	18	48.15	1	48.05	48.05	17	5,493	0.31%
2019/07/17	1	48.20	3	49.27	48.90	-2	5,448	-0.04%
2019/07/16	6	49.23	1	48.80	48.80	5	5,380	0.09%
2019/07/15	15	49.93	0	0.00	49.90	15	5,272	0.28%
2019/07/12	13	53.55	12	54.50	53.50	1	5,095	0.02%
2019/07/11	0.5	52.50	21	53.04	52.80	-20.5	5,063	-0.40%
2019/07/10	0	0.00	9	52.96	52.50	-9	5,002	-0.18%
2019/07/09	10	52.81	22	52.67	52.30	-12	4,972	-0.24%
2019/07/08	24	55.02	2	55.15	54.80	22	4,894	0.45%
2019/07/05	0	0.00	5	54.60	54.70	-5	4,867	-0.10%
2019/07/04	6	55.12	6	55.08	54.60	0	4,792	0.00%
2019/07/03	0	0.00	11	54.12	54.40	-11	4,751	-0.23%
2019/07/02	5	54.00	0	0.00	54.20	5	4,750	0.11%
2019/07/01	2	53.50	2	54.45	53.80	0	4,823	0.00%
2019/06/28	0	0.00	3	52.17	53.20	-3	4,739	-0.06%
2019/06/27	7	53.11	28	52.87	53.40	-21	4,581	-0.46%
2019/06/26	15	49.61	29	49.52	50.00	-14	4,170	-0.34%
2019/06/25	14	47.16	25	48.24	47.75	-11	3,984	-0.28%
2019/06/24	25	46.73	10	46.62	46.90	15	3,885	0.39%
2019/06/20	13	47.52	1	47.70	47.50	12	3,768	0.32%
2019/06/19	10	48.35	18	48.18	48.50	-8	3,870	-0.21%
2019/06/18	4	46.94	31	46.47	47.05	-27	4,005	-0.67%
2019/06/13	10	44.55	0	0.00	44.55	10	4,114	0.24%
2019/06/11	1	44.90	0	0.00	44.45	1	4,158	0.02%
2019/06/10	9	45.26	0.5	45.30	45.20	8.5	4,144	0.20%
2019/06/03	8	45.09	0	0.00	44.90	8	4,364	0.18%
2019/05/30	10	44.60	1	44.70	44.60	9	4,523	0.20%
2019/05/29	1	44.30	0	0.00	44.40	1	4,598	0.02%
2019/05/16	10	45.57	0	0.00	44.95	10	6,412	0.16%
2019/05/06	10	48.63	0	0.00	48.05	10	6,786	0.15%
2019/04/30	7	49.61	0	0.00	49.65	7	6,962	0.10%
2019/04/29	21	49.66	0	0.00	49.60	21	6,982	0.30%
2019/04/25	6	51.72	1	52.30	51.30	5	7,103	0.07%
2019/04/22	1	51.70	0	0.00	51.10	1	7,156	0.01%
2019/04/19	1	51.90	0	0.00	51.50	1	7,234	0.01%
2019/04/18	1	51.80	4	51.28	51.20	-3	7,282	-0.04%
2019/04/17	0	0.00	1	52.80	52.40	-1	7,451	-0.01%
2019/04/12	3	50.10	0	0.00	49.90	3	7,649	0.04%
2019/04/11	0	0.00	3	50.53	50.80	-3	7,721	-0.04%
2019/04/10	1	51.60	11	51.20	51.00	-10	7,800	-0.13%
2019/04/09	2	50.90	9	52.17	52.30	-7	7,968	-0.09%
2019/04/08	1	51.40	0	0.00	51.40	1	8,215	0.01%
2019/04/03	4	51.80	1	51.20	51.20	3	8,665	0.03%
2019/04/02	1	49.05	0	0.00	49.80	1	9,014	0.01%
2019/04/01	5	49.90	0	0.00	49.30	5	9,380	0.05%
2019/03/29	0	0.00	1	49.45	49.10	-1	9,440	-0.01%
2019/03/27	16	48.65	4	48.45	49.00	12	9,779	0.12%
2019/03/26	12	49.41	0	0.00	49.30	12	9,742	0.12%
2019/03/22	1	50.70	2	50.80	50.50	-1	9,734	-0.01%
2019/03/21	0	0.00	8	49.36	50.50	-8	9,659	-0.08%
2019/03/20	0	0.00	1	48.20	48.00	-1	9,503	-0.01%
2019/03/19	5	48.10	2	47.95	48.00	3	9,530	0.03%
2019/03/15	1	45.65	0	0.00	45.65	1	9,592	0.01%
2019/03/13	0	0.00	2	46.25	46.25	-2	9,640	-0.02%
2019/03/12	2	46.65	0	0.00	46.65	2	9,668	0.02%
2019/03/11	1	45.70	20	45.50	46.65	-19	9,782	-0.19%
2019/03/07	0	0.00	11	46.89	46.70	-11	9,953	-0.11%
2019/03/05	18	48.28	14	48.13	47.75	4	10,119	0.04%
2019/03/04	0	0.00	7	48.67	48.90	-7	10,064	-0.07%
2019/02/27	7	48.29	2	48.35	47.90	5	10,060	0.05%
2019/02/26	2	48.20	9	47.60	47.70	-7	9,914	-0.07%
2019/02/25	2	46.28	0	0.00	46.10	2	9,622	0.02%
2019/02/22	1	45.30	4	45.69	45.60	-3	9,614	-0.03%
2019/02/21	10	45.98	7	46.50	45.50	3	9,562	0.03%
2019/02/20	2	45.38	25	45.58	46.00	-23	9,284	-0.25%
2019/02/19	0	0.00	2	44.80	44.80	-2	9,157	-0.02%
2019/02/18	2	44.73	3	44.78	44.65	-1	9,236	-0.01%
2019/02/15	5	44.00	6	44.00	44.00	-1	9,092	-0.01%
2019/02/14	0	0.00	5	42.77	42.95	-5	8,790	-0.06%
2019/02/12	0	0.00	7	41.73	41.70	-7	8,571	-0.08%
2019/02/11	5	40.48	4	40.40	40.75	1	8,450	0.01%
2019/01/30	0	0.00	6	40.20	40.15	-6	8,432	-0.07%
2019/01/28	2	40.40	0	0.00	40.30	2	8,391	0.02%
2019/01/24	5	40.12	2	41.00	39.95	3	8,410	0.04%
2019/01/23	2	39.90	3	39.90	40.80	-1	8,328	-0.01%
2019/01/22	6	39.95	7	40.45	39.85	-1	8,344	-0.01%
2019/01/21	7	40.30	10	40.30	40.40	-3	8,351	-0.04%
2019/01/18	0	0.00	5	40.15	39.80	-5	8,403	-0.06%
2019/01/17	0	0.00	4	40.40	39.85	-4	8,447	-0.05%
2019/01/16	1	39.90	0	0.00	39.70	1	8,393	0.01%
2019/01/15	0	0.00	5	39.80	39.80	-5	8,382	-0.06%
2019/01/14	9	39.02	1	38.90	38.90	8	8,399	0.10%
2019/01/09	9	40.03	0	0.00	39.80	9	8,352	0.11%
2019/01/08	0	0.00	5	41.00	40.85	-5	8,174	-0.06%
2019/01/07	1	40.00	1	40.35	41.15	0	8,064	0.00%
2019/01/04	0	0.00	1	38.80	39.20	-1	7,973	-0.01%
2019/01/03	15	39.11	7	38.71	38.65	8	7,928	0.10%
2019/01/02	7	40.28	5	40.05	39.40	2	7,860	0.03%
2018/12/28	7	40.11	0	0.00	40.20	7	7,801	0.09%
2018/12/27	10	42.27	9	41.94	40.45	1	7,688	0.01%
2018/12/26	48	43.73	24	42.32	41.30	24	7,361	0.33%
2018/12/25	8	43.59	18	43.89	44.90	-10	6,817	-0.15%
2018/12/24	2	42.15	21	42.13	43.55	-19	6,266	-0.30%
2018/12/21	2	38.95	8	39.71	38.75	-6	5,801	-0.10%
2018/12/20	1	37.60	1	37.55	37.55	0	5,515	0.00%
2018/12/19	1	38.10	0	0.00	38.10	1	5,469	0.02%
2018/12/14	2	38.15	2	37.85	38.15	0	5,426	0.00%
2018/12/13	3	38.75	0	0.00	38.70	3	5,354	0.06%
2018/12/12	2	39.15	2	39.40	39.05	0	5,307	0.00%
2018/12/11	7	39.31	0	0.00	39.00	7	5,259	0.13%
2018/12/06	9	39.78	0	0.00	39.20	9	5,147	0.17%
2018/12/05	10	40.95	3	41.10	40.95	7	5,118	0.14%
2018/12/04	1	41.70	12	41.81	41.70	-11	5,152	-0.21%
2018/12/03	1	41.10	10	40.14	41.10	-9	5,077	-0.18%
2018/11/30	9	38.77	2	39.13	38.85	7	4,964	0.14%
2018/11/29	9	39.18	1	39.70	38.60	8	4,884	0.16%
2018/11/28	8	38.78	9	39.08	39.40	-1	4,733	-0.02%
2018/11/23	1	38.05	5	38.30	38.05	-4	4,609	-0.09%
2018/11/22	6	38.07	17	38.16	38.00	-11	4,684	-0.23%
2018/11/21	10	37.00	2	37.05	37.05	8	4,700	0.17%
2018/11/20	10	38.34	1	38.25	38.25	9	4,633	0.19%
2018/11/16	4	37.64	3	38.37	38.50	1	4,576	0.02%
2018/11/15	2	38.33	1	38.30	38.30	1	4,481	0.02%
2018/11/13	1	40.30	0	0.00	40.40	1	4,610	0.02%
2018/11/07	0	0.00	5	42.04	42.00	-5	5,234	-0.10%
2018/11/06	0	0.00	6	40.90	41.05	-6	5,294	-0.11%
2018/11/02	7	42.82	2	42.68	42.05	5	5,347	0.09%
2018/11/01	1	42.25	1	42.30	42.50	0	5,348	0.00%
2018/10/31	3	40.75	0	0.00	40.45	3	5,354	0.06%
2018/10/30	2	38.85	0	0.00	39.00	2	5,361	0.04%
2018/10/29	6	40.10	0	0.00	39.90	6	5,366	0.11%
2018/10/26	4	39.86	1	39.75	40.20	3	5,447	0.06%
2018/10/25	1	39.00	1	38.70	39.00	0	5,461	0.00%
2018/10/24	1	38.00	1	38.45	38.45	0	5,452	0.00%
2018/10/23	4	39.46	1	39.10	39.10	3	5,492	0.05%
2018/10/16	1	42.15	0	0.00	41.70	1	6,429	0.02%
2018/10/11	3	42.07	80	41.95	41.70	-77	6,817	-1.13%
2018/10/08	5	47.40	0	0.00	47.60	5	6,735	0.07%
2018/10/05	3	46.60	0	0.00	46.15	3	6,728	0.04%
2018/10/04	2	47.95	0	0.00	47.95	2	6,706	0.03%
2018/10/02	2	49.00	0	0.00	48.80	2	6,824	0.03%
2018/10/01	3	49.10	0	0.00	49.20	3	6,911	0.04%
2018/09/21	1	48.45	0	0.00	48.60	1	7,166	0.01%
2018/09/20	5	48.81	0	0.00	48.60	5	7,211	0.07%
2018/09/18	1	50.00	0	0.00	50.00	1	7,229	0.01%
2018/09/14	5	50.90	5	51.90	51.90	0	7,293	0.00%
2018/09/12	0	0.00	5	49.90	49.20	-5	7,430	-0.07%
2018/09/10	2	49.00	0	0.00	48.95	2	7,595	0.03%
2018/09/06	0	0.00	1	51.80	51.70	-1	7,630	-0.01%
2018/08/30	2	52.30	0	0.00	51.30	2	8,074	0.02%
2018/08/29	1	53.70	0	0.00	53.00	1	8,043	0.01%
2018/08/28	11	53.85	2	54.15	53.70	9	8,093	0.11%
2018/08/27	0	0.00	1	52.50	52.80	-1	8,079	-0.01%
2018/08/21	80	51.90	4	52.30	52.00	76	8,311	0.91%
2018/08/20	3	49.63	1	49.00	49.00	2	8,274	0.02%
2018/08/17	4	51.63	7	50.81	50.30	-3	8,296	-0.04%
2018/08/16	1	53.10	1	53.20	53.20	0	8,213	0.00%
2018/08/15	8	54.30	1	54.40	54.40	7	8,285	0.08%
2018/08/13	2	56.50	1	54.80	54.80	1	8,390	0.01%
2018/08/10	1	57.40	11	57.47	57.20	-10	8,745	-0.11%
2018/08/06	1	58.50	3	58.40	58.20	-2	9,564	-0.02%
2018/08/02	5	60.20	0	0.00	58.80	5	9,871	0.05%
2018/08/01	10	62.50	0	0.00	61.40	10	9,899	0.10%
2018/07/31	2	60.95	0	0.00	61.40	2	9,873	0.02%
2018/07/30	1	60.50	12	61.38	60.30	-11	9,961	-0.11%
2018/07/27	7	62.89	1	62.70	62.70	6	9,989	0.06%
2018/07/26	6	63.57	0	0.00	63.40	6	9,945	0.06%
2018/07/25	12	65.99	26	66.08	66.30	-14	9,752	-0.14%
2018/07/24	0	0.00	5	60.40	62.40	-5	9,346	-0.05%
2018/07/23	2	58.70	0	0.00	57.70	2	9,108	0.02%
2018/07/20	6	58.05	0	0.00	58.00	6	9,078	0.07%
2018/07/19	0	0.00	1	61.60	61.10	-1	8,995	-0.01%
2018/07/18	23	62.80	2	61.90	62.80	21	8,980	0.23%
2018/07/16	0	0.00	2	60.10	59.60	-2	8,989	-0.02%
2018/07/12	14	58.54	0	0.00	58.20	14	9,086	0.15%
2018/07/11	0	0.00	2	63.50	62.60	-2	9,133	-0.02%
2018/07/10	2	62.60	12	62.70	62.70	-10	9,174	-0.11%
2018/07/09	2	61.55	1	61.60	61.60	1	9,201	0.01%
2018/07/06	1	64.70	0	0.00	64.20	1	9,259	0.01%
2018/07/05	1	66.30	0	0.00	63.70	1	9,486	0.01%
2018/07/04	5	67.00	0	0.00	67.70	5	9,449	0.05%
2018/06/29	1	67.10	1	67.20	67.40	0	9,666	0.00%
2018/06/22	1	67.30	0.7	68.60	67.50	0.3	9,587	0.00%
2018/06/21	1	72.60	0	0.00	71.60	1	9,489	0.01%
2018/06/20	5	73.94	0	0.00	73.60	5	9,533	0.05%
2018/06/19	3	76.10	0	0.00	76.50	3	9,505	0.03%
2018/06/11	1	78.20	8	77.46	77.50	-7	9,498	-0.07%
2018/06/08	6	74.50	0	0.00	74.50	6	9,390	0.06%
2018/06/06	2	76.45	0	0.00	76.40	2	9,451	0.02%
2018/06/04	2	81.00	1	79.00	78.80	1	9,714	0.01%
2018/06/01	1	80.40	0	0.00	79.90	1	9,873	0.01%
2018/05/31	2	81.10	0	0.00	79.10	2	9,878	0.02%
2018/05/25	11	83.55	0	0.00	83.50	11	9,755	0.11%
2018/05/24	3	86.57	2	86.00	86.40	1	9,690	0.01%
2018/05/23	5	87.72	4	88.25	87.50	1	9,635	0.01%
2018/05/22	3	86.57	5	87.44	88.80	-2	9,591	-0.02%
2018/05/21	8	87.49	5	86.94	86.30	3	9,635	0.03%
2018/05/18	21	84.31	12	84.16	85.20	9	9,483	0.09%
2018/05/17	3	77.80	9	78.52	80.60	-6	9,237	-0.06%
2018/05/16	16	80.89	15	82.06	75.60	1	9,016	0.01%
2018/05/15	2	76.10	5	77.34	79.10	-3	8,824	-0.03%
2018/05/14	5	76.68	4	76.63	77.50	1	8,869	0.01%
2018/05/11	4	74.38	2	74.60	75.90	2	8,772	0.02%
2018/05/10	9	75.22	24	75.00	76.00	-15	8,738	-0.17%
2018/05/09	10	70.05	11	70.95	71.90	-1	8,561	-0.01%
2018/05/08	0	0.00	5	70.42	69.60	-5	8,500	-0.06%
2018/05/07	9	71.20	16	71.21	71.60	-7	8,561	-0.08%
2018/05/04	3	67.10	11	68.17	69.30	-8	8,656	-0.09%
2018/04/27	5	63.70	0	0.00	63.90	5	9,098	0.05%
2018/04/26	4	64.00	0	0.00	63.50	4	9,209	0.04%
2018/04/20	5	65.12	0	0.00	64.50	5	9,316	0.05%
2018/04/19	0	0.00	3	67.70	67.10	-3	9,236	-0.03%
2018/04/18	1	67.40	1	66.70	67.00	0	9,337	0.00%
2018/04/17	1	66.00	10	64.20	65.80	-9	9,534	-0.09%
2018/04/16	4	67.30	0	0.00	66.70	4	9,561	0.04%
2018/04/13	17	70.31	0	0.00	69.50	17	9,646	0.18%
2018/04/12	32	72.57	41	71.55	71.20	-9	9,783	-0.09%
2018/04/11	2	70.85	24	72.54	73.20	-22	9,756	-0.23%
2018/04/10	3	68.83	0	0.00	67.80	3	9,676	0.03%
2018/04/09	28	72.08	1	72.10	70.00	27	9,651	0.28%
2018/04/03	0	0.00	6	69.63	68.50	-6	9,496	-0.06%
2018/04/02	2	68.85	2	68.10	67.70	0	9,481	0.00%
2018/03/30	0	0.00	3	68.97	66.10	-3	9,371	-0.03%
2018/03/29	0	0.00	1	68.20	67.90	-1	9,346	-0.01%
2018/03/28	1	67.00	2	68.70	66.80	-1	9,330	-0.01%
2018/03/27	0	0.00	24	68.05	67.60	-24	9,274	-0.26%
2018/03/26	2	66.80	1	67.60	67.30	1	9,309	0.01%
2018/03/23	0	0.00	10	65.63	66.60	-10	9,455	-0.11%
2018/03/22	8	66.75	0	0.00	66.00	8	9,397	0.09%
2018/03/20	0	0.00	1	67.20	67.20	-1	9,688	-0.01%
2018/03/19	2	67.75	0	0.00	66.90	2	9,804	0.02%
2018/03/16	2	66.30	0	0.00	69.10	2	9,671	0.02%
2018/03/13	24	67.35	0	0.00	66.30	24	9,590	0.25%
2018/03/12	5	67.44	2	66.60	66.60	3	9,519	0.03%
2018/03/09	5	69.90	1	69.40	69.40	4	9,414	0.04%
2018/03/08	31	75.11	5	73.92	72.40	26	9,334	0.28%
2018/03/07	1	71.70	24	71.86	72.70	-23	8,991	-0.26%
2018/03/06	3	69.50	0	0.00	69.30	3	8,905	0.03%
2018/03/05	24	69.83	4	70.85	69.90	20	8,961	0.22%
2018/02/26	16	72.68	16	72.95	72.60	0	8,835	0.00%
2018/02/23	11	72.91	6	73.25	72.10	5	8,758	0.06%
2018/02/22	10	72.87	10	72.50	72.50	0	8,743	0.00%
2018/02/21	1	73.60	3	70.20	74.10	-2	8,709	-0.02%
2018/02/12	1	67.30	1	68.40	67.40	0	8,591	0.00%
2018/02/09	10	66.30	10	65.60	66.30	0	8,509	0.00%
2018/02/08	1	66.90	1	67.70	67.00	0	8,355	0.00%
2018/02/06	1	65.80	0	0.00	64.70	1	8,225	0.01%
2018/02/05	13	70.18	14	70.28	69.00	-1	8,162	-0.01%
2018/02/02	3	73.47	10	73.62	74.40	-7	8,218	-0.09%
2018/02/01	1	73.40	2	72.85	71.70	-1	8,375	-0.01%
2018/01/30	1	74.30	3	73.53	74.20	-2	8,342	-0.02%
2018/01/29	2	74.35	6	74.08	75.00	-4	8,311	-0.05%
2018/01/25	10	72.02	2	72.55	72.80	8	8,089	0.10%
2018/01/24	3	71.20	5	71.42	70.30	-2	8,017	-0.02%
2018/01/22	10	67.30	0	0.00	67.30	10	7,883	0.13%
2018/01/18	0	0.00	13.6	65.60	64.20	-13.6	7,966	-0.17%
2018/01/17	0	0.00	0.3	65.20	65.20	-0.3	8,030	0.00%
2018/01/16	0	0.00	4	65.50	63.00	-4	8,226	-0.05%
2018/01/12	5	66.80	5.5	64.96	65.60	-0.5	8,190	-0.01%
2018/01/11	2	67.75	6	65.35	68.00	-4	8,023	-0.05%
2018/01/10	1	61.80	3	63.13	61.90	-2	7,768	-0.03%
2018/01/09	3	61.43	8	62.31	61.50	-5	7,634	-0.07%
2018/01/08	1	60.70	7	61.01	61.00	-6	7,466	-0.08%
2018/01/04	0	0.00	6	57.93	59.20	-6	7,106	-0.08%
2018/01/03	42	53.85	46	54.19	55.30	-4	6,888	-0.06%
2018/01/02	6	53.62	7	53.14	52.80	-1	6,782	-0.01%