技嘉 (2376)-凱基-和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
280.0
漲跌
▲1.0
漲幅
+0.36%
成交量
6,402張
產業
上市電腦週邊類股
1846人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－凱基-和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

凱基-和平券商分點個股進出
凱基-和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
2024/11/21	0	0.00	1	283.50	280.00	-1	8,053	-0.01%
2024/11/20	3	279.84	3	282.17	279.00	0	8,019	0.00%
2024/11/19	2.1	275.65	2	280.00	282.50	0.1	8,023	0.00%
2024/11/18	39.2	275.30	35	272.49	275.50	4.2	8,023	0.05%
2024/11/15	2.2	282.74	16	283.72	282.50	-13.8	7,966	-0.17%
2024/11/14	11.1	295.22	4	299.13	291.00	7.1	8,054	0.09%
2024/11/13	4	294.50	7	297.14	300.50	-3	8,294	-0.04%
2024/11/12	19.4	300.59	17	296.12	295.00	2.4	8,330	0.03%
2024/11/11	13.1	305.05	7	304.36	303.00	6.1	8,296	0.07%
2024/11/08	3.1	307.08	46	305.20	305.50	-42.9	8,338	-0.51%
2024/11/07	2.1	305.76	7.1	305.07	304.50	-5	8,370	-0.06%
2024/11/06	18	304.06	19.4	302.32	303.00	-1.4	8,387	-0.02%
2024/11/05	18	290.28	32.3	289.39	294.00	-14.3	8,082	-0.18%
2024/11/04	6.1	279.75	1.5	280.83	278.50	4.6	7,817	0.06%
2024/11/01	11.1	277.01	23.1	278.18	282.00	-12	7,795	-0.15%
2024/10/30	1	264.00	0	0.00	261.50	1	7,580	0.01%
2024/10/29	0.2	265.24	1.2	263.83	263.50	-1	7,681	-0.01%
2024/10/28	10	271.10	9	269.67	271.00	1	7,723	0.01%
2024/10/25	0	275.00	3	274.17	275.00	-3	7,812	-0.04%
2024/10/24	8.2	270.23	0	271.50	270.00	8.2	7,960	0.10%
2024/10/23	12	276.21	2.4	275.53	276.50	9.6	8,034	0.12%
2024/10/22	0	0.00	3	272.00	274.00	-3	8,029	-0.04%
2024/10/21	2.1	269.10	3.1	270.32	269.00	-1	8,058	-0.01%
2024/10/18	7.3	271.22	7.4	273.35	267.50	-0.1	8,164	0.00%
2024/10/17	6	271.17	6.1	272.07	270.50	-0.1	8,199	0.00%
2024/10/16	3.1	265.18	2	268.00	265.00	1.1	8,328	0.01%
2024/10/15	1.5	269.00	5.4	269.73	268.50	-3.9	8,397	-0.05%
2024/10/14	0	0.00	0.3	264.00	264.50	-0.3	8,396	0.00%
2024/10/11	2	266.25	4	266.63	266.00	-2	8,451	-0.02%
2024/10/09	4.1	263.97	3	267.33	260.50	1.1	8,505	0.01%
2024/10/08	3	264.33	0	0.00	265.00	3	8,555	0.04%
2024/10/07	0	0.00	2.1	267.71	268.00	-2.1	8,745	-0.02%
2024/10/04	6	263.75	1	267.00	263.00	5	8,893	0.06%
2024/10/01	1.1	258.10	2.5	263.20	258.00	-1.5	8,866	-0.02%
2024/09/30	1.1	261.57	0	0.00	258.50	1.1	8,902	0.01%
2024/09/27	0	0.00	1	265.50	266.00	-1	8,889	-0.01%
2024/09/26	0.1	263.00	2.4	263.10	263.50	-2.4	8,890	-0.03%
2024/09/25	0.1	262.67	42	267.07	263.00	-41.9	8,852	-0.47%
2024/09/24	2.1	260.46	0	0.00	263.00	2.1	8,777	0.02%
2024/09/23	0	0.00	7	261.64	262.00	-7	8,783	-0.08%
2024/09/20	0.3	256.92	3	257.33	255.00	-2.7	8,774	-0.03%
2024/09/19	1	246.00	3	253.50	255.50	-2	8,752	-0.02%
2024/09/18	3.1	248.85	0	0.00	246.00	3.1	8,769	0.03%
2024/09/16	2.1	250.52	0	0.00	251.50	2.1	8,807	0.02%
2024/09/13	2.1	250.00	0	0.00	251.50	2.1	8,923	0.02%
2024/09/12	1	252.00	2	252.75	252.50	-1	9,157	-0.01%
2024/09/11	1.1	242.62	1	245.00	242.50	0.1	9,167	0.00%
2024/09/10	34	240.40	30	247.32	239.00	4	9,283	0.04%
2024/09/09	1	247.50	0	0.00	249.00	1	9,260	0.01%
2024/09/06	0	0.00	1	249.50	252.50	-1	9,287	-0.01%
2024/09/04	0	245.19	0	0.00	244.50	0	9,365	0.00%
2024/09/03	0.1	262.00	10.2	261.51	260.50	-10.1	9,330	-0.11%
2024/09/02	1.1	259.89	11	257.00	255.00	-9.9	9,302	-0.11%
2024/08/30	0	0.00	1	263.00	261.00	-1	9,327	-0.01%
2024/08/29	2	259.00	13	261.23	262.00	-11	9,354	-0.12%
2024/08/28	29	267.28	1	268.00	266.50	28	9,369	0.30%
2024/08/27	5	266.10	1	265.00	266.50	4	9,470	0.04%
2024/08/26	49	272.77	24	273.58	267.00	25	9,455	0.26%
2024/08/23	5.1	256.64	1	256.50	260.50	4.1	9,369	0.04%
2024/08/22	0	0.00	1	262.50	259.00	-1	9,467	-0.01%
2024/08/21	5.6	258.46	0	0.00	259.00	5.6	9,517	0.06%
2024/08/20	3.3	262.86	2	263.00	262.00	1.3	9,532	0.01%
2024/08/19	10.1	263.61	4	263.75	262.50	6.1	9,680	0.06%
2024/08/16	3	257.67	22	258.39	265.00	-19	9,642	-0.20%
2024/08/15	33	248.95	30	246.35	249.50	3	9,467	0.03%
2024/08/14	18	238.72	12.5	237.34	242.50	5.5	9,317	0.06%
2024/08/13	3	234.82	3	233.00	236.00	0	9,470	0.00%
2024/08/12	0	236.00	1	231.50	236.00	-1	9,515	-0.01%
2024/08/09	1.6	231.90	2.6	234.13	231.50	-1.1	9,614	-0.01%
2024/08/08	15.6	222.71	5	223.70	222.00	10.6	9,545	0.11%
2024/08/07	14.4	231.93	8	227.25	234.50	6.4	9,411	0.07%
2024/08/06	1	237.80	8	233.31	227.00	-7	9,277	-0.08%
2024/08/05	12.3	239.94	46	237.91	231.00	-33.7	9,255	-0.36%
2024/08/02	3.1	265.90	0	0.00	262.50	3.1	9,542	0.03%
2024/08/01	9.1	271.23	9	271.61	271.00	0.1	9,663	0.00%
2024/07/31	7.1	256.72	1	257.00	259.00	6.1	9,623	0.06%
2024/07/30	2	254.52	0	0.00	258.00	2	9,602	0.02%
2024/07/29	17.4	261.05	11.1	262.63	256.00	6.3	9,619	0.07%
2024/07/26	5.1	267.16	1	270.50	271.00	4.1	9,453	0.04%
2024/07/23	1.1	278.06	3	278.67	280.00	-1.9	9,373	-0.02%
2024/07/22	4.3	272.60	11	271.86	272.50	-6.7	9,417	-0.07%
2024/07/19	11.3	278.78	5.1	278.40	277.50	6.3	9,416	0.07%
2024/07/18	6.5	284.13	0	0.00	283.50	6.5	9,476	0.07%
2024/07/17	45.2	293.68	5	295.90	293.00	40.2	9,434	0.43%
2024/07/16	5.3	303.89	2	304.50	302.50	3.3	9,320	0.04%
2024/07/15	10.2	305.41	12	307.92	302.00	-1.8	9,396	-0.02%
2024/07/12	2.6	310.01	2	311.50	309.00	0.6	9,404	0.01%
2024/07/11	6.5	316.46	9	317.83	314.00	-2.5	9,473	-0.03%
2024/07/10	3	315.00	1.1	313.60	317.00	2	9,545	0.02%
2024/07/09	49.4	313.59	48	312.68	315.00	1.4	9,638	0.01%
2024/07/08	12.2	313.45	222.3	309.94	310.00	-210.1	9,590	-2.19%	大賣/鉅額交易
2024/07/05	5	302.50	0	0.00	301.50	5	9,555	0.05%
2024/07/04	1	304.00	3	303.33	304.00	-2	10,026	-0.02%
2024/07/03	15	303.50	2	304.25	304.00	13	10,309	0.13%
2024/07/02	5.3	303.52	0	0.00	302.00	5.3	10,706	0.05%
2024/07/01	0.1	305.38	0	0.00	306.50	0.1	10,885	0.00%
2024/06/28	0	306.00	3	307.33	305.50	-3	11,133	-0.03%
2024/06/27	4	303.75	1	303.00	305.00	3	11,263	0.03%
2024/06/26	1	308.00	2.1	309.75	308.50	-1.1	11,589	-0.01%
2024/06/25	2	305.57	3	307.50	310.00	-1	11,731	-0.01%
2024/06/24	6	314.25	7	310.36	312.00	-1	11,852	-0.01%
2024/06/21	1.1	310.00	2	310.00	312.00	-0.9	12,038	-0.01%
2024/06/20	11	313.64	7	315.50	314.50	4	12,300	0.03%
2024/06/19	6.1	313.62	4.5	313.71	316.50	1.5	12,815	0.01%
2024/06/18	0	0.00	2	308.75	308.50	-2	12,889	-0.02%
2024/06/17	44.2	305.07	6	306.67	307.00	38.2	13,137	0.29%
2024/06/14	46.4	310.79	0	312.00	315.00	46.4	13,216	0.35%
2024/06/13	2	314.50	1.2	316.50	316.00	0.8	13,332	0.01%
2024/06/12	3.1	305.65	2	307.50	310.00	1.1	13,699	0.01%
2024/06/11	77.1	304.33	3	303.00	302.50	74.1	13,974	0.53%
2024/06/07	4.2	311.89	0.2	312.00	309.50	4	14,489	0.03%
2024/06/06	10.1	320.00	6	320.42	317.50	4.1	14,645	0.03%
2024/06/05	2.2	316.82	0	318.00	318.00	2.2	14,971	0.01%
2024/06/04	6.2	318.37	4.1	319.91	315.00	2.1	15,384	0.01%
2024/06/03	13	325.62	10	325.40	323.50	3	15,524	0.02%
2024/05/31	15	323.47	2	326.75	318.00	13	15,608	0.08%
2024/05/30	4.4	327.05	7	329.00	329.00	-2.6	15,731	-0.02%
2024/05/29	35	333.69	32	334.14	332.00	3	16,211	0.02%
2024/05/28	15.1	328.59	10.2	324.65	330.00	4.9	16,352	0.03%
2024/05/27	9.2	323.02	8	322.31	324.00	1.2	16,522	0.01%
2024/05/24	0	0.00	2.2	320.95	319.00	-2.2	16,697	-0.01%
2024/05/23	25.9	318.56	11	317.09	317.00	14.9	16,910	0.09%
2024/05/22	3	328.83	2	329.00	328.50	1	17,111	0.01%
2024/05/21	6	327.92	8	330.12	330.00	-2	17,541	-0.01%
2024/05/20	7.2	328.03	9.1	327.88	325.00	-1.9	17,657	-0.01%
2024/05/17	24	320.46	19.3	324.33	322.50	4.7	17,899	0.03%
2024/05/16	27.2	314.31	1	316.00	314.50	26.2	17,937	0.15%
2024/05/15	12	312.17	11	311.32	311.00	1	18,425	0.01%
2024/05/14	1	319.00	1	320.00	320.00	0	18,814	0.00%
2024/05/13	0	0.00	2.1	313.48	313.00	-2.1	19,032	-0.01%
2024/05/10	3.2	305.98	2	304.25	307.00	1.2	19,496	0.01%
2024/05/09	3	309.83	4	310.38	310.00	-1	19,704	-0.01%
2024/05/08	3	317.99	3.4	315.71	311.50	-0.4	19,933	0.00%
2024/05/07	4	302.88	11	307.68	312.00	-7	20,004	-0.03%
2024/05/06	1	292.50	3	292.33	292.00	-2	19,941	-0.01%
2024/05/03	3	287.00	2	288.25	286.00	1	20,066	0.00%
2024/05/02	2.2	288.41	2	289.50	288.50	0.2	20,359	0.00%
2024/04/29	3	298.67	3	301.00	301.00	0	20,774	0.00%
2024/04/26	3	297.33	3.1	297.65	295.50	-0.1	21,500	0.00%
2024/04/25	2	290.75	24	291.00	290.50	-22	21,841	-0.10%
2024/04/24	7	293.36	11	291.91	299.50	-4	21,890	-0.02%
2024/04/23	3.1	281.69	1	283.50	281.00	2.1	21,915	0.01%
2024/04/22	16.1	283.79	12	285.42	282.50	4.1	21,890	0.02%
2024/04/19	11.6	293.64	8.1	294.38	292.50	3.5	21,857	0.02%
2024/04/18	1.1	302.12	1	303.00	302.00	0.1	21,884	0.00%
2024/04/17	4.1	306.70	5	303.30	308.00	-1	22,149	0.00%
2024/04/16	3	300.02	1	302.00	302.00	2	22,111	0.01%
2024/04/15	18.8	302.70	16.1	305.37	302.00	2.7	22,218	0.01%
2024/04/12	5.2	322.18	5.2	320.95	318.00	0	22,071	0.00%
2024/04/11	4.2	317.14	1	320.00	320.50	3.2	22,015	0.01%
2024/04/10	9.3	327.50	2	334.50	320.00	7.3	21,964	0.03%
2024/04/09	5.1	339.67	3.7	337.48	335.00	1.4	21,664	0.01%
2024/04/08	3.1	336.02	15	334.27	340.00	-11.9	21,721	-0.05%
2024/04/03	2.1	315.10	4	314.63	317.50	-1.9	21,494	-0.01%
2024/04/02	23	316.02	24.3	314.24	317.00	-1.3	21,370	-0.01%
2024/04/01	2	317.75	1	319.93	318.50	1	21,222	0.00%
2024/03/29	7	318.00	8.2	319.88	316.00	-1.2	21,146	-0.01%
2024/03/28	2.1	308.57	0	308.00	313.00	2.1	20,885	0.01%
2024/03/27	3	309.00	2	306.01	310.00	1	20,888	0.00%
2024/03/26	11.1	306.18	13	305.27	304.50	-1.9	20,952	-0.01%
2024/03/25	15.1	307.27	10.2	307.31	306.00	4.9	20,978	0.02%
2024/03/22	35.5	300.37	21.3	301.91	303.00	14.3	21,011	0.07%
2024/03/21	13.7	292.22	6.1	292.17	291.00	7.6	20,568	0.04%
2024/03/20	35.4	296.64	27	300.26	295.00	8.4	20,540	0.04%
2024/03/19	17	306.03	16	306.56	305.00	1	20,591	0.00%
2024/03/18	2.2	309.85	2	310.00	310.50	0.2	20,605	0.00%
2024/03/15	7.1	312.44	16	302.72	313.00	-8.9	20,670	-0.04%
2024/03/14	5.2	319.54	3	317.50	317.50	2.2	20,584	0.01%
2024/03/13	30.9	331.73	28	333.88	328.00	2.9	20,968	0.01%
2024/03/12	9.3	357.92	2	362.75	355.00	7.3	20,947	0.03%
2024/03/11	9	362.44	10.1	368.45	360.00	-1.1	21,071	-0.01%
2024/03/08	26.2	357.97	24	361.10	358.00	2.2	20,879	0.01%
2024/03/07	11	360.64	11	362.18	359.00	0	20,680	0.00%
2024/03/06	4.1	364.54	7.5	363.83	362.50	-3.4	20,673	-0.02%
2024/03/05	5	361.90	2	363.00	361.50	3	20,875	0.01%
2024/03/04	74.5	356.11	94	369.49	354.50	-19.5	20,978	-0.09%
2024/03/01	24	354.79	31.2	353.96	361.00	-7.2	20,553	-0.03%
2024/02/29	19	342.56	8	341.05	345.00	11	20,268	0.05%
2024/02/27	10.1	333.43	9	332.28	334.00	1.1	20,072	0.01%
2024/02/26	6.2	335.52	12.1	336.38	335.00	-5.9	20,034	-0.03%
2024/02/23	18.1	345.77	16	351.22	342.50	2.1	20,105	0.01%
2024/02/22	54.1	349.37	54	353.84	347.00	0.1	20,284	0.00%
2024/02/21	6.2	348.05	3.3	346.68	347.50	2.9	19,874	0.01%
2024/02/20	19.1	355.15	13	355.38	357.00	6.1	19,790	0.03%
2024/02/19	18.1	368.82	16	365.06	366.50	2.1	19,592	0.01%
2024/02/16	11.1	380.87	5.1	377.84	381.00	6	19,637	0.03%
2024/02/15	3.2	365.63	9.2	367.99	370.50	-6	19,260	-0.03%
2024/02/05	9	339.11	22	340.27	337.00	-13	18,948	-0.07%
2024/02/02	5	333.00	9.4	330.04	333.00	-4.3	18,947	-0.02%
2024/02/01	30.2	309.87	31	305.47	313.50	-0.8	18,987	0.00%
2024/01/31	1.1	302.03	7.1	309.16	309.00	-6	19,098	-0.03%
2024/01/30	12.1	305.58	8	304.38	305.00	4.1	19,085	0.02%
2024/01/29	2	291.00	4	290.00	295.00	-2	19,111	-0.01%
2024/01/26	21.2	285.22	15	284.57	284.00	6.2	19,311	0.03%
2024/01/25	19.2	292.76	11	293.91	292.00	8.2	19,532	0.04%
2024/01/24	0	0.00	7	294.50	293.50	-7	19,400	-0.04%
2024/01/23	16.1	291.59	18.4	291.50	291.00	-2.3	19,559	-0.01%
2024/01/22	11	290.18	33.3	292.54	297.50	-22.3	19,345	-0.12%
2024/01/19	3	262.33	15.2	267.18	270.50	-12.2	18,793	-0.06%
2024/01/18	7	254.93	22	251.98	256.00	-15	18,715	-0.08%
2024/01/17	29	259.02	26	261.60	257.00	3	18,829	0.02%
2024/01/16	3	260.84	3	261.83	261.50	0	18,890	0.00%
2024/01/15	9.4	262.04	5	261.00	260.50	4.4	19,056	0.02%
2024/01/12	6	263.33	6	262.92	262.00	0	19,319	0.00%
2024/01/11	16	255.72	15.2	260.67	263.00	0.8	19,423	0.00%
2024/01/10	7	248.29	1	247.50	247.50	6	19,718	0.03%
2024/01/09	2	252.50	6	251.75	252.00	-4	19,960	-0.02%
2024/01/08	3	241.83	0.2	242.00	241.50	2.8	19,988	0.01%
2024/01/05	0.1	245.83	0	0.00	243.00	0.1	20,430	0.00%
2024/01/04	3	247.34	1	248.00	247.00	2	20,781	0.01%
2024/01/03	5.1	248.22	2.3	248.94	247.50	2.9	21,367	0.01%
2024/01/02	30.3	255.25	25	255.24	255.00	5.3	21,383	0.02%
2023/12/29	4.1	266.94	3.3	267.31	266.00	0.9	21,203	0.00%
2023/12/28	0.1	265.75	6.1	265.34	265.50	-5.9	21,225	-0.03%
2023/12/27	1	264.00	1	266.00	264.00	0	21,380	0.00%
2023/12/26	15	263.40	15	261.97	264.00	0	21,804	0.00%
2023/12/25	1	263.99	2	263.25	263.50	-1	22,253	0.00%
2023/12/22	7	260.71	6.2	261.20	259.00	0.8	22,547	0.00%
2023/12/21	3	255.67	6	261.17	262.00	-3	22,777	-0.01%
2023/12/20	10.1	262.70	4	263.88	261.50	6.1	23,024	0.03%
2023/12/19	79	259.49	79.1	255.94	260.00	-0.1	23,341	0.00%
2023/12/18	2	257.00	6	256.92	255.50	-4	23,623	-0.02%
2023/12/15	57.1	254.85	63	256.10	254.00	-5.9	24,052	-0.02%
2023/12/14	22.1	258.57	31.3	255.53	257.50	-9.2	24,102	-0.04%
2023/12/13	19.1	251.19	16	252.75	250.00	3.1	24,239	0.01%
2023/12/12	16	254.56	1	252.50	250.50	15	24,357	0.06%
2023/12/11	7.2	253.07	4	256.75	251.50	3.2	24,544	0.01%
2023/12/08	91.1	259.66	88	264.61	258.50	3	24,567	0.01%
2023/12/07	5.1	249.57	13.3	249.29	259.50	-8.2	24,442	-0.03%
2023/12/06	0	243.50	17.1	240.46	243.50	-17.1	24,601	-0.07%
2023/12/05	11.2	229.42	6	229.92	228.50	5.2	24,768	0.02%
2023/12/04	14	238.68	1	246.00	236.00	13	25,017	0.05%
2023/12/01	2	246.50	0.1	245.43	246.00	2	25,087	0.01%
2023/11/30	1.1	246.07	7	247.79	250.00	-6	25,309	-0.02%
2023/11/29	4	242.63	13.2	244.68	243.50	-9.2	25,290	-0.04%
2023/11/28	5.1	235.47	7	232.57	235.00	-1.9	25,443	-0.01%
2023/11/27	28.2	232.94	29	229.86	230.00	-0.8	26,463	0.00%
2023/11/24	2	234.00	1	234.00	232.00	1	26,978	0.00%
2023/11/22	13.3	233.72	10	235.00	233.50	3.3	27,809	0.01%
2023/11/21	20	241.60	24.6	242.99	244.00	-4.6	27,996	-0.02%
2023/11/20	5	233.00	8	230.50	233.00	-3	28,514	-0.01%
2023/11/17	8	230.82	12	230.50	230.50	-4	28,784	-0.01%
2023/11/16	18	232.28	23	232.70	233.00	-5	29,414	-0.02%
2023/11/15	63	229.73	54	234.80	228.50	9	29,340	0.03%
2023/11/14	4	229.50	4	228.50	229.50	0	29,350	0.00%
2023/11/13	15	227.00	14	227.79	225.50	1	29,605	0.00%
2023/11/10	28	229.41	28	225.30	230.50	0	29,695	0.00%
2023/11/09	50.1	232.08	30	229.47	231.00	20.1	29,822	0.07%
2023/11/08	9	226.73	17	225.62	224.50	-8	29,683	-0.03%
2023/11/07	15	220.16	11	216.73	220.50	4	29,783	0.01%
2023/11/06	22.1	216.30	11	219.00	220.00	11.1	30,121	0.04%
2023/11/03	20	222.30	17	224.47	220.50	3	30,274	0.01%
2023/11/02	68	225.64	65	229.51	226.50	3	30,540	0.01%
2023/10/31	69.4	218.96	78	227.06	217.50	-8.6	30,708	-0.03%
2023/10/30	8.1	233.01	6	233.92	232.50	2.1	30,679	0.01%
2023/10/27	3	235.00	11	235.82	235.50	-8	30,856	-0.03%
2023/10/26	88.3	232.74	85	232.28	232.00	3.3	31,051	0.01%
2023/10/25	5	246.30	8	246.81	245.50	-3	31,115	-0.01%
2023/10/24	33	245.03	28	239.71	247.00	5	31,257	0.02%
2023/10/23	8.2	241.83	7	240.08	239.00	1.1	31,608	0.00%
2023/10/20	62.3	240.79	61	237.39	241.50	1.3	32,203	0.00%
2023/10/19	3	244.00	3	243.17	243.00	0	32,573	0.00%
2023/10/18	95.6	249.83	107	252.08	246.00	-11.4	33,002	-0.03%	大賣/
2023/10/17	28	263.25	29	264.62	261.50	-1	32,569	0.00%
2023/10/16	39	266.37	34	266.81	265.50	5	32,685	0.02%
2023/10/13	90.3	271.80	73	272.04	271.00	17.3	33,080	0.05%
2023/10/12	17	283.29	8	285.75	284.50	9	32,909	0.03%
2023/10/11	51.1	280.58	53	292.41	274.00	-1.9	33,130	-0.01%
2023/10/06	50	289.82	48	289.10	289.50	2	33,267	0.01%
2023/10/05	22	287.86	21	287.93	288.00	1	33,634	0.00%
2023/10/04	10	287.95	8	287.19	287.50	2	33,823	0.01%
2023/10/03	14	290.25	15	289.60	290.00	-1	34,036	0.00%
2023/10/02	8	295.06	10.6	291.77	290.00	-2.6	34,069	-0.01%
2023/09/28	105.1	282.72	89.1	286.99	281.50	16	33,874	0.05%	大買/
2023/09/27	17	281.65	26.3	282.17	284.50	-9.3	33,745	-0.03%
2023/09/26	26	278.73	32	277.33	275.50	-6	33,843	-0.02%
2023/09/25	22	275.41	15	273.07	274.50	7	33,822	0.02%
2023/09/22	27.1	274.55	46	271.83	279.00	-18.9	33,668	-0.06%
2023/09/21	46.1	268.24	26	267.40	268.50	20.1	33,359	0.06%
2023/09/20	8	260.63	15	261.43	263.50	-7	33,008	-0.02%
2023/09/19	13.2	258.04	11	258.23	253.50	2.2	32,760	0.01%
2023/09/18	13.5	258.71	15	261.20	260.00	-1.6	32,765	0.00%
2023/09/15	37	272.77	16	273.25	271.50	21	32,493	0.06%
2023/09/14	55	278.47	56.1	276.26	278.00	-1.1	32,446	0.00%
2023/09/13	22.6	268.05	21	267.62	267.50	1.6	32,186	0.01%
2023/09/12	14	271.44	16	275.84	270.50	-2	32,289	-0.01%
2023/09/11	25.5	283.86	15	283.47	279.50	10.5	32,135	0.03%
2023/09/08	27.3	313.20	15	310.31	307.50	12.2	31,678	0.04%
2023/09/07	34	307.68	36	306.11	314.50	-2	31,645	-0.01%
2023/09/06	2.3	309.92	1	306.50	306.50	1.3	31,971	0.00%
2023/09/05	33.2	311.68	25	311.72	311.00	8.2	32,151	0.03%
2023/09/04	16	316.41	17.1	320.72	316.00	-1	31,990	0.00%
2023/09/01	10.2	328.45	8	338.06	323.00	2.2	32,027	0.01%
2023/08/31	19	346.70	19	346.05	341.00	0	31,778	0.00%
2023/08/30	21	362.36	14.3	367.72	354.00	6.7	31,011	0.02%
2023/08/29	24.1	354.13	24.2	353.95	354.00	-0.1	31,023	0.00%
2023/08/28	44.3	345.56	42.2	343.41	345.00	2	30,750	0.01%
2023/08/25	22.1	344.77	17	345.91	342.50	5.1	30,385	0.02%
2023/08/24	56.1	350.28	47.2	357.87	354.00	8.9	30,075	0.03%
2023/08/23	8	332.31	4	334.50	334.50	4	29,494	0.01%
2023/08/22	19	330.53	27.3	336.93	335.50	-8.3	30,070	-0.03%
2023/08/21	3	314.00	3	310.50	310.50	0	29,770	0.00%
2023/08/18	28	322.16	33	316.41	312.00	-5	29,911	-0.02%
2023/08/17	11.2	331.94	9.4	328.58	331.00	1.8	29,649	0.01%
2023/08/16	19	320.21	18.2	320.32	334.50	0.8	29,316	0.00%
2023/08/15	36	315.56	34.1	312.07	316.00	1.9	29,189	0.01%
2023/08/14	29.1	289.41	33.1	292.84	296.00	-4	29,144	-0.01%
2023/08/11	19	303.26	21	301.38	300.50	-2	29,103	-0.01%
2023/08/10	20.3	302.76	12	300.00	296.00	8.3	28,971	0.03%
2023/08/09	23.1	337.31	20	339.33	328.50	3.1	28,392	0.01%
2023/08/08	37	343.30	32	343.86	333.50	5	27,833	0.02%
2023/08/07	11	328.18	8.8	328.22	336.50	2.2	27,317	0.01%
2023/08/04	4	303.77	5.1	306.19	306.00	-1.1	27,098	0.00%
2023/08/02	13	313.64	16	309.19	297.00	-3	26,783	-0.01%
2023/08/01	5.1	316.35	2.1	317.83	319.00	3	26,423	0.01%
2023/07/31	6.2	336.76	3	337.26	314.00	3.1	26,171	0.01%
2023/07/28	10	335.70	16	342.75	347.50	-6	25,871	-0.02%
2023/07/27	8	334.44	5	338.60	332.00	3	25,518	0.01%
2023/07/26	14.2	337.81	9	337.28	333.00	5.2	25,212	0.02%
2023/07/25	56.2	368.90	45.3	368.59	352.50	10.9	24,586	0.04%
2023/07/24	8	333.72	16.1	335.86	354.50	-8.1	23,766	-0.03%
2023/07/21	5.3	315.19	5.1	312.20	322.50	0.2	23,010	0.00%
2023/07/20	6	303.81	5.2	305.65	305.00	0.8	22,300	0.00%
2023/07/19	6	309.34	12	308.33	298.50	-6	22,068	-0.03%
2023/07/18	4.1	304.80	13	306.96	312.50	-8.9	21,625	-0.04%
2023/07/17	11.2	298.79	7	297.29	293.50	4.2	20,944	0.02%
2023/07/14	27.3	294.86	17	294.15	296.00	10.3	20,668	0.05%
2023/07/13	34.2	320.47	25.2	319.58	295.50	9	20,034	0.04%
2023/07/12	12.1	293.89	14	298.21	304.00	-1.9	19,203	-0.01%
2023/07/11	24	275.27	24.2	278.38	276.50	-0.2	18,647	0.00%
2023/07/10	30	273.35	32.1	265.90	273.50	-2.1	18,304	-0.01%
2023/07/07	26	260.25	31.1	265.55	261.00	-5.1	17,909	-0.03%
2023/07/06	6	265.00	7	266.29	264.00	-1	17,667	-0.01%
2023/07/05	4	262.38	6	264.08	265.00	-2	17,349	-0.01%
2023/07/04	6	252.17	10.7	260.35	272.50	-4.7	16,996	-0.03%
2023/07/03	1	248.00	4	251.88	248.00	-3	16,641	-0.02%
2023/06/30	12	240.04	10.8	237.92	243.50	1.2	16,329	0.01%
2023/06/29	1	232.00	5.2	229.15	233.00	-4.2	16,120	-0.03%
2023/06/28	4	233.50	4	230.88	227.00	0	15,875	0.00%
2023/06/27	6	237.08	5	235.90	233.00	1	15,635	0.01%
2023/06/26	10	247.65	9	248.89	243.50	1	15,298	0.01%
2023/06/21	7	257.50	9	258.56	260.00	-2	15,061	-0.01%
2023/06/20	29	252.41	34.1	254.98	256.00	-5.1	14,909	-0.03%
2023/06/19	9	251.11	5.1	252.35	252.50	3.9	14,742	0.03%
2023/06/16	12.1	255.45	15.2	256.07	254.50	-3.1	14,558	-0.02%
2023/06/15	15.6	245.99	19	247.18	246.00	-3.4	14,123	-0.02%
2023/06/14	8	242.81	13	243.23	242.50	-5	13,790	-0.04%
2023/06/13	15	248.60	19	244.47	245.00	-4	13,545	-0.03%
2023/06/12	23.1	248.43	23	252.50	243.00	0.1	13,144	0.00%
2023/06/09	24	230.73	18.4	233.89	240.50	5.7	12,421	0.05%
2023/06/08	11	219.09	13.1	220.16	219.00	-2.1	11,937	-0.02%
2023/06/07	11	216.45	12.2	219.59	224.50	-1.2	11,744	-0.01%
2023/06/06	12	208.92	9	208.28	209.00	3	11,416	0.03%
2023/06/05	12	203.13	9.1	205.16	211.50	2.9	11,220	0.03%
2023/06/02	7	198.07	20.6	199.97	203.00	-13.6	10,857	-0.13%
2023/06/01	4	185.88	15.1	189.59	190.50	-11.1	10,204	-0.11%
2023/05/31	8	186.00	5.1	185.98	186.50	2.9	9,895	0.03%
2023/05/30	14	184.71	5	182.50	184.50	9	9,695	0.09%
2023/05/29	45	185.04	56.2	184.68	186.00	-11.2	9,462	-0.12%
2023/05/26	79.2	187.83	65.1	188.70	185.00	14.1	9,012	0.16%
2023/05/25	5	179.30	16.5	179.07	180.00	-11.5	8,182	-0.14%
2023/05/24	4	166.00	4.3	164.52	165.00	-0.3	7,686	0.00%
2023/05/23	1	161.50	3	160.00	160.00	-2	7,391	-0.03%
2023/05/22	3	160.33	1	161.00	161.50	2	7,261	0.03%
2023/05/19	15	160.53	11	160.05	164.00	4	7,143	0.06%
2023/05/18	2	155.76	8.9	157.19	159.50	-6.9	6,904	-0.10%
2023/05/17	13	148.23	13.8	148.76	149.50	-0.8	6,508	-0.01%
2023/05/16	6	144.25	6	144.00	144.50	0	6,089	0.00%
2023/05/15	6	137.25	0	0.00	135.50	6	5,715	0.10%
2023/05/12	3	139.00	4	140.75	139.00	-1	5,663	-0.02%
2023/05/11	1	140.50	0	0.00	141.00	1	5,621	0.02%
2023/05/09	3	138.66	11	138.18	139.00	-8	5,615	-0.14%
2023/05/08	1	136.50	0	0.00	135.00	1	5,574	0.02%
2023/05/04	4	136.00	0	136.00	136.00	4	5,687	0.07%
2023/05/02	1	133.50	2	134.75	135.00	-1	5,777	-0.02%
2023/04/28	1	132.00	1	131.00	131.00	0	5,875	0.00%
2023/04/27	0	130.00	0	0.00	131.50	0	5,916	0.00%
2023/04/25	1	129.00	5	130.00	129.00	-4	5,983	-0.07%
2023/04/24	0	0.00	1	134.00	135.00	-1	5,966	-0.02%
2023/04/21	0	132.00	0	0.00	132.00	0	6,020	0.00%
2023/04/19	3	134.83	0	0.00	134.50	3	6,132	0.05%
2023/04/18	1	136.50	0	0.00	135.50	1	6,115	0.02%
2023/04/17	0	0.00	1	135.00	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	1	132.00	4	132.00	132.00	-3	6,302	-0.05%
2023/04/12	6	135.33	0	0.00	136.50	6	6,266	0.10%
2023/04/11	0	0.00	4	135.00	135.50	-4	6,291	-0.06%
2023/04/07	0	0.00	1	137.00	134.00	-1	6,227	-0.02%
2023/04/06	0	0.00	2.2	137.34	138.00	-2.2	6,239	-0.04%
2023/03/31	1	133.50	0	0.00	133.50	1	6,146	0.02%
2023/03/30	0	0.00	3	133.17	133.00	-3	6,240	-0.05%
2023/03/29	1	129.00	4	129.50	130.00	-3	6,253	-0.05%
2023/03/27	7	128.86	0	0.00	128.00	7	6,570	0.11%
2023/03/24	0	0.00	1	127.50	129.00	-1	6,994	-0.01%
2023/03/22	1	123.00	3	122.50	123.50	-2	7,667	-0.03%
2023/03/20	1	120.50	1	120.00	120.00	0	7,621	0.00%
2023/03/17	1	118.50	1	118.50	118.50	0	7,610	0.00%
2023/03/16	2	120.25	4	120.38	119.50	-2	7,638	-0.03%
2023/03/15	1	119.50	1	120.50	119.00	0	7,704	0.00%
2023/03/14	2	117.00	0	117.50	117.50	2	7,723	0.03%
2023/03/13	0	0.00	1	118.50	118.50	-1	7,758	-0.01%
2023/03/10	1	120.00	31	119.82	120.00	-30	7,731	-0.39%
2023/03/09	31	120.11	3	120.50	119.00	28	7,803	0.36%
2023/03/03	0	0.00	1	119.00	119.00	-1	8,044	-0.01%
2023/03/02	1	117.50	0	0.00	120.00	1	8,078	0.01%
2023/03/01	1	118.00	1	118.50	120.50	0	8,133	0.00%
2023/02/24	1	119.00	1	123.00	119.00	0	8,196	0.00%
2023/02/23	1	121.00	17.2	120.65	120.50	-16.2	8,349	-0.19%
2023/02/22	0	0.00	4	116.25	117.50	-4	8,626	-0.05%
2023/02/21	0.1	116.00	0	0.00	116.50	0.1	8,830	0.00%
2023/02/20	3.1	116.67	0	0.00	116.50	3.1	9,029	0.03%
2023/02/17	0.2	118.50	0	118.50	117.50	0.2	9,090	0.00%
2023/02/16	10	120.65	9	120.22	121.00	1	9,203	0.01%
2023/02/15	10	119.30	8	118.25	119.00	2	9,259	0.02%
2023/02/14	4	119.00	1	119.00	119.00	3	9,307	0.03%
2023/02/13	1	117.50	0	0.00	117.50	1	9,392	0.01%
2023/02/09	1	118.50	1	120.00	117.00	0	9,760	0.00%
2023/02/08	3.2	120.31	2	120.25	120.00	1.2	9,879	0.01%
2023/02/07	1.3	119.38	2	119.00	119.50	-0.7	9,880	-0.01%
2023/02/06	1	114.00	1	115.50	116.00	0	9,766	0.00%
2023/02/03	1	114.50	1	115.00	114.50	0	9,695	0.00%
2023/02/02	2	117.25	2	117.75	118.00	0	9,613	0.00%
2023/02/01	2	116.50	1	117.00	117.00	1	9,610	0.01%
2023/01/31	3	117.17	0	0.00	115.50	3	9,642	0.03%
2023/01/30	1	117.50	5.3	118.31	119.50	-4.3	9,570	-0.04%
2023/01/17	0	0.00	0.2	114.00	114.00	-0.2	9,451	0.00%
2023/01/16	0	0.00	7	113.93	113.50	-7	9,558	-0.07%
2023/01/13	1	113.50	1	114.50	114.00	0	9,583	0.00%
2023/01/12	0	0.00	7	113.71	114.00	-7	9,710	-0.07%
2023/01/11	1	114.00	4	114.00	114.50	-3	10,011	-0.03%
2023/01/10	5	114.00	2.4	113.96	114.50	2.6	10,444	0.02%
2023/01/09	5	113.00	3	113.17	113.50	2	10,464	0.02%
2023/01/06	0	0.00	1	113.00	112.00	-1	10,450	-0.01%
2023/01/05	7	112.86	8.2	110.56	110.50	-1.2	10,448	-0.01%
2023/01/04	0	0.00	4	111.25	112.00	-4	10,370	-0.04%
2023/01/03	3	109.00	7	110.14	111.00	-4	10,354	-0.04%
2022/12/30	8	107.75	3	106.50	106.50	5	10,334	0.05%
2022/12/29	0	0.00	0	107.00	107.50	0	10,358	0.00%
2022/12/28	0	0.00	7.1	104.80	105.50	-7.1	10,389	-0.07%
2022/12/27	0	0.00	4.1	106.61	106.00	-4.1	10,486	-0.04%
2022/12/26	11	107.73	10	105.25	105.00	1	10,496	0.01%
2022/12/23	8.2	103.45	12	105.29	106.50	-3.8	10,489	-0.04%
2022/12/22	4	103.38	1	106.00	105.00	3	10,577	0.03%
2022/12/21	4.1	101.02	1	101.50	101.00	3.1	10,486	0.03%
2022/12/20	7	103.07	7	100.57	100.00	0	10,440	0.00%
2022/12/19	4.1	104.15	1	104.50	103.00	3.1	10,318	0.03%
2022/12/16	16.3	109.59	12.1	107.81	107.00	4.2	10,187	0.04%
2022/12/15	30	114.13	48.1	114.74	114.00	-18.1	9,893	-0.18%
2022/12/14	5.2	103.17	7	107.00	107.00	-1.8	9,425	-0.02%
2022/12/13	3	102.00	0	0.00	102.50	3	9,380	0.03%
2022/12/12	1	102.50	1	102.00	102.50	0	9,527	0.00%
2022/12/09	1	102.50	0	0.00	102.50	1	9,695	0.01%
2022/12/08	5.1	101.05	3.3	102.50	102.50	1.8	9,983	0.02%
2022/12/07	6	100.82	4	101.13	101.00	2	10,046	0.02%
2022/12/06	7.3	105.41	1	103.50	103.50	6.3	10,246	0.06%
2022/12/05	4	110.24	7	108.71	108.00	-3	10,310	-0.03%
2022/12/02	4	111.00	0.1	111.00	111.00	3.9	10,365	0.04%
2022/12/01	8	112.19	7	111.64	112.50	1	10,376	0.01%
2022/11/30	3	108.00	6	108.00	108.00	-3	10,259	-0.03%
2022/11/29	3.2	108.47	2	108.00	108.00	1.2	10,182	0.01%
2022/11/28	2	108.00	2	109.00	108.50	0	10,151	0.00%
2022/11/25	9	108.56	4	109.38	107.50	5	10,102	0.05%
2022/11/24	2	105.50	0	0.00	107.00	2	9,830	0.02%
2022/11/23	21	107.50	20	105.50	105.50	1	9,809	0.01%
2022/11/22	1	107.00	2.1	107.93	107.00	-1.1	9,772	-0.01%
2022/11/21	12	108.17	17	108.59	108.00	-5	9,725	-0.05%
2022/11/18	8	111.00	14.8	111.76	113.00	-6.8	9,512	-0.07%
2022/11/17	31	105.63	29.1	106.00	107.00	2	9,089	0.02%
2022/11/16	12	101.33	21.9	102.61	104.00	-9.9	8,886	-0.11%
2022/11/15	9	99.02	2	99.40	99.00	7	8,682	0.08%
2022/11/14	4.1	99.10	5	99.94	100.50	-0.9	8,649	-0.01%
2022/11/11	2.5	102.20	3	103.00	101.00	-0.5	8,571	-0.01%
2022/11/10	0	0.00	5	100.60	100.50	-5	8,519	-0.06%
2022/11/09	6	100.42	12	101.50	102.50	-6	8,495	-0.07%
2022/11/08	4	101.75	7	102.43	101.00	-3	8,550	-0.04%
2022/11/07	3	101.17	4	101.50	102.00	-1	8,528	-0.01%
2022/11/04	12	95.48	4	96.75	96.80	8	8,287	0.10%
2022/11/03	0	0.00	13	94.26	95.10	-13	8,107	-0.16%
2022/11/01	1	91.40	6	91.70	91.50	-5	7,996	-0.06%
2022/10/31	0	0.00	1	91.90	92.50	-1	8,003	-0.01%
2022/10/28	1	92.00	1	93.60	92.50	0	8,131	0.00%
2022/10/27	7	92.30	4	92.78	93.00	3	8,161	0.04%
2022/10/26	14	91.86	11	91.49	91.30	3	8,133	0.04%
2022/10/25	0	0.00	2	90.30	90.20	-2	8,121	-0.02%
2022/10/24	6	91.12	2	92.35	90.00	4	8,135	0.05%
2022/10/20	3	89.87	6	89.60	90.00	-3	8,092	-0.04%
2022/10/19	7	90.01	8	90.99	91.60	-1	8,056	-0.01%
2022/10/18	8	88.85	12	89.89	89.30	-4	7,844	-0.05%
2022/10/17	0.1	79.70	1	78.60	83.10	-1	7,549	-0.01%
2022/10/14	1	82.70	0	0.00	82.10	1	7,581	0.01%
2022/10/12	2	82.50	0	0.00	82.70	2	7,919	0.03%
2022/10/07	10.1	85.81	0	0.00	84.80	10.1	7,914	0.13%
2022/10/06	2	88.96	0	0.00	89.00	2	7,802	0.03%
2022/10/05	0	0.00	6	90.40	90.60	-6	7,777	-0.08%
2022/10/04	1	91.00	1	92.00	90.70	0	7,749	0.00%
2022/10/03	3	88.13	4	87.50	88.40	-1	7,675	-0.01%
2022/09/30	1	88.60	1	87.60	88.30	0	7,713	0.00%
2022/09/29	1	90.10	1	89.10	88.90	0	7,691	0.00%
2022/09/27	1	88.40	0.1	88.90	89.00	0.9	7,667	0.01%
2022/09/26	7	90.19	14	89.84	89.20	-7	7,668	-0.09%
2022/09/23	0	0.00	1	92.20	92.20	-1	7,904	-0.01%
2022/09/22	1	92.60	0	0.00	93.00	1	7,956	0.01%
2022/09/21	2.1	90.26	2	90.00	90.00	0.1	7,830	0.00%
2022/09/20	4.2	93.70	2	93.10	93.20	2.2	7,646	0.03%
2022/09/19	7	95.51	7.1	95.29	95.30	-0.1	7,475	0.00%
2022/09/16	6.1	95.36	6.2	93.89	93.70	-0.1	7,292	0.00%
2022/09/15	3	94.37	8.2	95.59	95.50	-5.2	7,172	-0.07%
2022/09/14	3	91.13	1	93.50	91.00	2	6,920	0.03%
2022/09/13	1	95.00	3	93.03	92.90	-2	6,768	-0.03%
2022/09/12	0.1	91.20	5	90.12	91.10	-4.9	6,573	-0.07%
2022/09/08	1	86.20	10	84.47	86.20	-9	6,484	-0.14%
2022/09/07	1	80.70	1	80.50	80.30	0	6,467	0.00%
2022/09/06	0.1	81.90	0	0.00	81.20	0.1	6,615	0.00%
2022/09/05	1	83.50	0	0.00	83.50	1	6,663	0.02%
2022/09/01	1	84.80	0	0.00	83.90	1	6,762	0.01%
2022/08/30	6	85.10	6	84.50	84.50	0	6,789	0.00%
2022/08/29	3	84.23	2	84.80	84.80	1	6,829	0.01%
2022/08/26	1	86.10	0	0.00	87.00	1	6,799	0.01%
2022/08/25	0.1	85.30	1	85.10	85.70	-0.9	6,768	-0.01%
2022/08/24	1	83.50	0	0.00	83.50	1	6,749	0.01%
2022/08/23	1	83.60	0	0.00	83.50	1	6,791	0.01%
2022/08/22	3	85.50	0	0.00	85.00	3	6,893	0.04%
2022/08/19	2	87.10	0	0.00	87.10	2	6,903	0.03%
2022/08/18	0	0.00	3	86.20	86.90	-3	6,890	-0.04%
2022/08/17	2	84.50	0	0.00	85.30	2	6,838	0.03%
2022/08/16	0.2	84.10	1	83.80	83.60	-0.8	6,825	-0.01%
2022/08/15	3	84.70	3	85.53	85.20	0	6,797	0.00%
2022/08/12	2	82.55	5	82.45	82.80	-3	6,669	-0.05%
2022/08/11	1	80.30	0	80.90	80.30	1	6,549	0.02%
2022/08/09	1	78.30	0	80.00	79.90	1	6,553	0.02%
2022/08/08	1	79.30	0	0.00	79.70	1	6,590	0.02%
2022/08/05	2	80.50	0	0.00	80.60	2	6,588	0.03%
2022/08/04	4.2	80.54	3	80.57	79.60	1.2	6,598	0.02%
2022/08/03	11	92.15	9	92.27	92.30	2	6,507	0.03%
2022/08/02	1	92.00	2	92.70	92.20	-1	6,427	-0.02%
2022/08/01	1	93.00	1	93.20	93.30	0	6,343	0.00%
2022/07/29	2.2	91.45	0	0.00	91.40	2.2	6,304	0.03%
2022/07/28	0	0.00	1	92.50	90.70	-1	6,307	-0.02%
2022/07/27	1.1	89.34	0	0.00	91.00	1.1	6,285	0.02%
2022/07/26	2	89.85	0	0.00	89.80	2	6,222	0.03%
2022/07/25	4	93.88	9	94.00	94.00	-5	6,130	-0.08%
2022/07/22	5.1	95.78	2	95.30	95.30	3.1	6,050	0.05%
2022/07/21	3	96.53	2	97.10	97.90	1	5,927	0.02%
2022/07/20	0	0.00	3	96.20	96.80	-3	5,880	-0.05%
2022/07/19	3	92.90	2	94.70	93.80	1	5,812	0.02%
2022/07/18	1	88.80	4	91.28	91.80	-3	5,674	-0.05%
2022/07/14	1	85.50	1	86.80	87.40	0	5,744	0.00%
2022/07/13	0	0.00	1	86.40	86.00	-1	5,840	-0.02%
2022/07/12	1	83.80	0	0.00	83.40	1	5,872	0.02%
2022/07/11	1.1	87.64	0	0.00	87.50	1.1	5,853	0.02%
2022/07/08	3	88.18	5	88.78	89.30	-2	5,914	-0.03%
2022/07/07	2	84.41	3	85.83	86.70	-1	5,950	-0.02%
2022/07/06	5	86.48	2	87.60	86.00	3	6,044	0.05%
2022/07/05	2	86.15	0	0.00	86.20	2	6,044	0.03%
2022/07/04	1	82.60	0	0.00	83.40	1	6,076	0.02%
2022/07/01	7	83.64	1	82.00	81.50	6	6,107	0.10%
2022/06/30	0.1	88.40	0	0.00	88.70	0.1	5,859	0.00%
2022/06/29	1	90.70	0	0.00	92.00	1	5,812	0.02%
2022/06/28	1	92.80	0	0.00	93.00	1	5,798	0.02%
2022/06/24	0	0.00	1	93.70	94.10	-1	5,882	-0.02%
2022/06/22	0	94.80	0	0.00	92.10	0	5,892	0.00%
2022/06/21	1	95.90	0	0.00	96.50	1	5,892	0.02%
2022/06/20	0.5	94.80	6	94.20	93.90	-5.5	5,958	-0.09%
2022/06/17	0	0.00	1	97.50	98.00	-1	6,056	-0.02%
2022/06/15	1.5	101.02	1	103.50	100.00	0.5	6,163	0.01%
2022/06/14	1	104.50	0	0.00	104.00	1	6,154	0.02%
2022/06/13	1.5	105.67	1	105.00	106.00	0.5	6,167	0.01%
2022/06/10	3	109.67	0	0.00	109.50	3	6,272	0.05%
2022/06/09	2.1	114.29	3	114.17	114.00	-0.9	6,453	-0.01%
2022/06/08	1	115.00	1	115.50	114.50	0	6,731	0.00%
2022/06/07	2	110.50	2	112.75	114.00	0	6,811	0.00%
2022/06/06	1	111.00	0	0.00	110.50	1	6,889	0.01%
2022/06/02	3	111.84	0	0.00	110.50	3	7,007	0.04%
2022/06/01	1	114.00	1	112.50	112.50	0	7,227	0.00%
2022/05/31	1	113.00	0.1	112.00	113.00	0.9	7,306	0.01%
2022/05/30	3	113.00	2.5	113.74	112.50	0.6	7,376	0.01%
2022/05/25	0.1	106.00	0	0.00	105.50	0.1	7,686	0.00%
2022/05/24	1.1	105.50	0	0.00	104.50	1.1	7,831	0.01%
2022/05/23	0.1	106.00	0	0.00	105.50	0.1	7,936	0.00%
2022/05/20	2	107.25	0	0.00	107.00	2	8,155	0.02%
2022/05/18	1	109.00	0	0.00	110.50	1	8,338	0.01%
2022/05/17	1	108.00	0	0.00	108.50	1	8,414	0.01%
2022/05/13	1.5	106.57	4	108.88	108.00	-2.6	8,587	-0.03%
2022/05/10	2	108.50	2	109.50	110.00	0	8,902	0.00%
2022/05/09	1	111.00	0	0.00	110.00	1	9,013	0.01%
2022/05/06	1	111.00	0	0.00	111.50	1	9,231	0.01%
2022/05/05	1	114.51	0	0.00	114.50	1	9,365	0.01%
2022/05/04	3	113.33	0	0.00	115.00	3	9,416	0.03%
2022/05/03	1	110.50	0	0.00	111.00	1	9,440	0.01%
2022/04/26	0.1	108.50	0	0.00	108.50	0.1	9,599	0.00%
2022/04/22	1	111.50	10	113.00	111.50	-9	9,530	-0.09%
2022/04/21	0	0.00	5	115.00	113.50	-5	9,544	-0.05%
2022/04/19	0	0.00	10	114.50	113.50	-10	9,539	-0.10%
2022/04/18	0	111.50	5	111.20	111.00	-5	9,657	-0.05%
2022/04/15	0.1	113.00	0	0.00	112.50	0.1	9,847	0.00%
2022/04/14	1	117.00	0	0.00	114.50	1	10,028	0.01%
2022/04/13	0.2	116.00	5	116.00	116.00	-4.8	10,073	-0.05%
2022/04/12	0	0.00	1	119.50	117.00	-1	10,092	-0.01%
2022/04/11	2	119.50	1	119.50	119.50	1	10,188	0.01%
2022/04/08	0.3	122.00	1	121.50	122.50	-0.7	10,174	-0.01%
2022/04/07	4.1	125.27	1	127.00	122.50	3.1	10,113	0.03%
2022/04/06	9.2	128.05	0	0.00	127.50	9.2	10,048	0.09%
2022/04/01	0	0.00	1	128.00	130.50	-1	10,021	-0.01%
2022/03/31	1.2	130.04	0	0.00	130.00	1.2	10,067	0.01%
2022/03/30	1	130.00	10	129.50	130.00	-9	10,111	-0.09%
2022/03/29	1	131.00	3	131.50	131.00	-2	10,208	-0.02%
2022/03/25	3	130.00	3	131.50	130.50	0	10,598	0.00%
2022/03/24	0.2	130.00	2	129.50	129.50	-1.8	10,745	-0.02%
2022/03/23	2	129.50	2	129.50	129.00	0	10,883	0.00%
2022/03/22	4	127.13	3	127.00	128.50	1	11,334	0.01%
2022/03/21	2	134.00	3	133.00	131.00	-1	11,369	-0.01%
2022/03/18	1	130.00	1	131.50	130.50	0	11,535	0.00%
2022/03/17	2	133.00	5.1	130.12	130.50	-3.1	12,011	-0.03%
2022/03/16	2	127.50	0	0.00	127.00	2	12,303	0.02%
2022/03/15	7.1	127.35	4	126.50	126.00	3.1	12,771	0.02%
2022/03/14	12.2	129.12	1	129.00	130.50	11.2	13,145	0.09%
2022/03/11	9	134.17	1	135.00	133.00	8	13,092	0.06%
2022/03/10	10	139.85	8	140.31	138.50	2	13,162	0.02%
2022/03/09	0	0.00	1	134.50	136.00	-1	13,254	-0.01%
2022/03/08	5	136.10	9	138.00	135.50	-4	13,304	-0.03%
2022/03/07	15.1	140.64	0	0.00	139.50	15.1	13,326	0.11%
2022/03/04	1	147.50	0.1	149.00	148.00	0.9	13,289	0.01%
2022/03/03	7	148.64	4	148.50	148.50	3	13,403	0.02%
2022/03/02	0	0.00	2	145.00	146.00	-2	13,442	-0.01%
2022/03/01	5	143.50	6	145.17	145.50	-1	13,445	-0.01%
2022/02/25	7	139.43	5	138.60	140.00	2	13,345	0.01%
2022/02/24	2	142.75	1.5	142.00	141.00	0.5	13,363	0.00%
2022/02/23	0	0.00	2	146.00	148.00	-2	13,405	-0.01%
2022/02/22	4.2	139.74	0	0.00	140.00	4.2	13,560	0.03%
2022/02/21	2	148.00	0	0.00	147.50	2	13,689	0.01%
2022/02/18	1	149.50	0	0.00	152.50	1	13,886	0.01%
2022/02/17	2	152.00	0	0.00	152.50	2	14,252	0.01%
2022/02/15	1	151.50	1	150.00	149.50	0	15,392	0.00%
2022/02/14	1.2	144.50	1	145.00	143.50	0.2	15,733	0.00%
2022/02/11	4	152.13	21	152.83	148.00	-17	16,225	-0.10%
2022/02/10	13	150.35	1	149.50	150.00	12	16,909	0.07%
2022/02/09	3	151.67	0	0.00	152.50	3	17,851	0.02%
2022/02/08	22.1	148.24	3.7	151.33	152.50	18.3	18,397	0.10%
2022/02/07	5	143.60	3	141.83	146.00	2	18,438	0.01%
2022/01/26	2	139.00	0	0.00	137.50	2	18,851	0.01%
2022/01/25	1.3	140.85	8.2	140.85	142.00	-6.9	19,252	-0.04%
2022/01/24	7	137.00	2	136.50	140.00	5	19,863	0.03%
2022/01/21	4.7	139.85	10	139.50	141.00	-5.3	20,164	-0.03%
2022/01/19	1	142.00	1	143.50	143.50	0	20,165	0.00%
2022/01/17	8	140.38	9	141.33	140.50	-1	20,318	0.00%
2022/01/14	0.3	136.83	5	137.90	138.50	-4.7	20,520	-0.02%
2022/01/13	3.2	138.13	0.2	140.00	139.50	3	21,100	0.01%
2022/01/12	1.1	142.36	1	143.50	142.00	0.1	21,156	0.00%
2022/01/11	7.1	143.12	8	141.44	141.00	-0.9	21,319	0.00%
2022/01/10	8	143.00	4	145.25	149.00	4	21,764	0.02%
2022/01/07	2	149.75	9	146.83	147.50	-7	21,736	-0.03%
2022/01/06	2	152.00	1	154.00	154.50	1	21,802	0.00%
2022/01/05	0	0.00	1	154.50	154.00	-1	22,262	0.00%
2022/01/04	5	155.60	1	152.50	152.50	4	23,353	0.02%
2022/01/03	2	156.25	0	0.00	156.50	2	24,034	0.01%
2021/12/30	0	0.00	4	152.50	155.50	-4	24,047	-0.02%
2021/12/29	2	155.50	0	0.00	154.00	2	24,031	0.01%
2021/12/27	1	155.00	2	155.00	155.00	-1	24,009	0.00%
2021/12/24	1	155.50	0	0.00	156.00	1	23,957	0.00%
2021/12/23	7	156.28	0	0.00	155.00	7	23,949	0.03%
2021/12/22	0	0.00	2	156.25	157.00	-2	23,896	-0.01%
2021/12/21	4.5	151.78	12	153.58	155.00	-7.5	23,739	-0.03%
2021/12/20	10	154.60	13	156.65	153.50	-3	23,512	-0.01%
2021/12/17	7	155.14	25	155.22	154.50	-18	23,365	-0.08%
2021/12/16	51.1	159.92	21.5	160.72	158.00	29.6	23,232	0.13%
2021/12/15	8	153.00	10	153.15	152.50	-2	22,701	-0.01%
2021/12/14	29	154.45	19	153.14	151.50	10	22,456	0.04%
2021/12/13	21	157.58	39.2	158.79	160.00	-18.1	22,105	-0.08%
2021/12/10	19	148.00	29	149.18	152.50	-10	21,555	-0.05%
2021/12/09	20	146.63	14.1	147.20	148.00	5.9	21,107	0.03%
2021/12/08	25	139.40	32.5	139.42	142.50	-7.5	20,581	-0.04%
2021/12/07	4	134.13	0	0.00	132.50	4	20,071	0.02%
2021/12/06	18	135.22	66	134.63	134.50	-48	19,908	-0.24%
2021/12/03	2	141.50	25	140.78	141.00	-23	19,687	-0.12%
2021/12/02	6	137.17	3	139.17	136.50	3	19,627	0.02%
2021/12/01	44	137.57	8	136.75	139.00	36	19,526	0.18%
2021/11/30	24.1	136.57	14	136.29	136.00	10.1	19,466	0.05%
2021/11/29	50	129.60	66.1	128.54	132.00	-16.1	19,444	-0.08%
2021/11/26	1	131.50	5	134.50	135.00	-4	19,377	-0.02%
2021/11/25	0	0.00	1.1	134.55	134.00	-1.1	19,277	-0.01%
2021/11/24	0	0.00	0.5	133.30	134.00	-0.5	19,241	0.00%
2021/11/23	7	135.07	6.1	134.57	134.50	0.9	19,141	0.00%
2021/11/22	6	139.67	3	139.67	138.00	3	18,983	0.02%
2021/11/19	4	140.75	5	141.40	141.00	-1	18,878	-0.01%
2021/11/18	13	141.58	6	140.42	138.50	7	18,774	0.04%
2021/11/17	17	138.79	16	140.34	143.00	1	18,459	0.01%
2021/11/16	5.2	138.05	15	139.67	140.50	-9.8	18,248	-0.05%
2021/11/15	16	137.63	8	139.50	136.00	8	17,904	0.04%
2021/11/12	28	132.43	22	133.68	135.50	6	17,418	0.03%
2021/11/11	26	139.52	11	136.64	137.00	15	16,805	0.09%
2021/11/10	9	138.94	9.2	139.10	139.00	-0.2	16,617	0.00%
2021/11/09	33	138.03	52	136.25	136.50	-19	16,104	-0.12%
2021/11/08	16	131.38	38.5	131.00	133.50	-22.5	15,262	-0.15%
2021/11/05	26	125.87	7.3	125.64	124.00	18.7	14,409	0.13%
2021/11/04	16.2	122.25	1	121.00	121.00	15.2	13,781	0.11%
2021/11/03	5	121.90	19	121.97	123.00	-14	13,598	-0.10%
2021/11/02	9	119.33	7.2	121.06	118.50	1.8	13,020	0.01%
2021/11/01	43.1	117.37	27.2	117.69	119.50	15.9	12,583	0.13%
2021/10/29	36	112.56	21	109.12	112.50	15	11,904	0.13%
2021/10/28	4	107.25	3	107.67	107.50	1	11,594	0.01%
2021/10/27	16	107.50	4	107.38	108.00	12	11,525	0.10%
2021/10/26	4	106.75	2	108.00	105.50	2	11,465	0.02%
2021/10/25	0	0.00	1	104.00	104.00	-1	11,395	-0.01%
2021/10/22	1	106.00	4	105.00	105.00	-3	11,377	-0.03%
2021/10/21	90.1	110.70	81	108.98	106.50	9.1	11,294	0.08%
2021/10/20	1	109.50	2	110.75	110.00	-1	10,860	-0.01%
2021/10/19	2	108.00	6	108.83	110.00	-4	10,784	-0.04%
2021/10/18	13	110.19	17.1	110.82	107.00	-4.1	10,665	-0.04%
2021/10/15	2	106.75	4.7	106.29	107.00	-2.7	10,137	-0.03%
2021/10/14	5	105.20	2	104.75	104.50	3	9,964	0.03%
2021/10/13	4	105.88	18.5	105.97	107.00	-14.5	9,776	-0.15%
2021/10/12	27.1	103.68	28	105.04	105.00	-0.9	9,222	-0.01%
2021/10/08	4	96.60	120.7	100.14	100.50	-116.7	8,078	-1.44%	大賣/鉅額交易
2021/10/07	0	0.00	2	91.80	91.80	-2	7,290	-0.03%
2021/10/06	0.1	84.00	2	85.10	83.50	-1.9	7,296	-0.03%
2021/10/04	2	86.90	0	0.00	84.80	2	7,591	0.03%
2021/10/01	4	86.35	2	86.05	86.00	2	7,741	0.03%
2021/09/30	4	85.73	0	0.00	86.80	4	7,810	0.05%
2021/09/29	4.5	86.98	0	0.00	86.90	4.5	7,877	0.06%
2021/09/28	5	89.70	0	0.00	89.70	5	7,928	0.06%
2021/09/27	3	90.60	0	0.00	90.50	3	7,945	0.04%
2021/09/24	2	92.75	5	92.90	92.10	-3	7,949	-0.04%
2021/09/23	2	93.00	10	92.34	93.00	-8	7,945	-0.10%
2021/09/17	2	90.55	0.4	90.80	91.10	1.6	8,137	0.02%
2021/09/16	0	0.00	2	90.90	90.90	-2	8,304	-0.02%
2021/09/15	1	89.60	5	89.80	89.00	-4	8,329	-0.05%
2021/09/14	1	89.60	9	90.13	90.20	-8	8,458	-0.09%
2021/09/13	1	90.20	2	91.20	90.10	-1	8,842	-0.01%
2021/09/10	1	90.30	0	0.00	90.30	1	9,126	0.01%
2021/09/09	1	88.30	0	0.00	89.90	1	9,546	0.01%
2021/09/08	6	89.02	6	88.10	87.70	0	9,669	0.00%
2021/09/07	3	92.23	3.3	93.12	91.30	-0.3	9,625	0.00%
2021/09/06	3	91.70	8	90.94	90.70	-5	9,556	-0.05%
2021/09/03	4	89.03	5	89.90	90.20	-1	9,531	-0.01%
2021/09/02	8	90.38	2	90.45	88.80	6	9,559	0.06%
2021/09/01	2	89.65	1	90.40	91.50	1	9,567	0.01%
2021/08/31	0	0.00	2	86.40	87.80	-2	9,523	-0.02%
2021/08/30	3	85.20	0	0.00	85.30	3	9,551	0.03%
2021/08/27	6	86.00	0	0.00	86.30	6	9,540	0.06%
2021/08/26	0.1	86.70	0	0.00	86.00	0.1	9,584	0.00%
2021/08/25	1	86.99	1	85.30	87.20	0	9,663	0.00%
2021/08/24	6	86.50	6.1	86.15	86.20	-0.1	9,735	0.00%
2021/08/20	3.3	81.81	0	0.00	81.50	3.3	9,748	0.03%
2021/08/19	4.5	84.12	0	0.00	83.10	4.5	9,724	0.05%
2021/08/18	9	84.95	4	85.45	86.40	5	9,819	0.05%
2021/08/17	5	87.60	0	0.00	85.60	5	10,014	0.05%
2021/08/16	27.9	87.38	3	88.50	88.10	24.9	10,070	0.25%
2021/08/13	0	0.00	1	92.90	92.50	-1	10,272	-0.01%
2021/08/12	20	90.40	1	91.60	94.60	19	10,641	0.18%
2021/08/11	4	95.35	1	95.10	92.80	3	10,843	0.03%
2021/08/10	1.5	97.87	5	97.50	97.60	-3.5	11,111	-0.03%
2021/08/09	0	0.00	2	99.40	99.10	-2	11,543	-0.02%
2021/08/05	1	97.40	8	97.10	97.20	-7	12,496	-0.06%
2021/08/03	5	99.80	0	0.00	98.50	5	12,714	0.04%
2021/07/30	2	99.15	1	100.00	100.00	1	13,181	0.01%
2021/07/29	12	99.25	9	98.98	98.80	3	13,315	0.02%
2021/07/28	27	99.18	29	99.93	99.50	-2	13,431	-0.01%
2021/07/27	11	103.41	1.2	103.25	101.00	9.8	13,611	0.07%
2021/07/26	1	99.00	29	100.67	101.00	-28	13,723	-0.20%
2021/07/23	2	97.50	0	0.00	97.00	2	13,571	0.01%
2021/07/22	9.1	96.65	8	97.20	97.30	1.1	13,652	0.01%
2021/07/21	1	95.80	2	97.05	96.10	-1	13,730	-0.01%
2021/07/20	0	0.00	1.2	100.00	98.90	-1.2	13,774	-0.01%
2021/07/19	1	100.00	1	100.00	100.00	0	13,920	0.00%
2021/07/16	1	98.40	0	0.00	97.80	1	13,929	0.01%
2021/07/15	12	97.50	4	96.75	97.40	8	13,973	0.06%
2021/07/14	5	96.64	11	96.87	95.30	-6	14,038	-0.04%
2021/07/13	14	97.94	8	99.11	97.20	6	14,178	0.04%
2021/07/12	25.3	98.19	1	99.20	97.60	24.3	14,447	0.17%
2021/07/09	21	101.57	1	101.50	101.00	20	14,393	0.14%
2021/07/08	49	106.03	1	105.50	105.50	48	14,472	0.33%
2021/07/07	15	112.00	3	112.17	113.00	12	14,399	0.08%
2021/07/06	3.5	112.39	2	113.00	112.50	1.5	14,384	0.01%
2021/07/05	4	110.25	4	110.25	111.50	0	14,430	0.00%
2021/07/02	5	107.10	1	107.00	107.00	4	14,340	0.03%
2021/06/29	4	108.25	2	108.25	106.50	2	14,334	0.01%
2021/06/28	0	0.00	5	109.50	110.00	-5	14,388	-0.03%
2021/06/25	13	109.77	0	0.00	108.50	13	14,245	0.09%
2021/06/24	0	0.00	2	112.25	112.00	-2	14,121	-0.01%
2021/06/23	9.1	111.78	1	111.50	110.50	8.1	14,188	0.06%
2021/06/22	21.7	114.81	4	114.13	111.00	17.7	14,126	0.12%
2021/06/21	6	119.42	8	118.38	118.00	-2	13,793	-0.01%
2021/06/18	12	123.00	12.6	123.22	125.00	-0.6	13,541	0.00%
2021/06/17	18	115.44	48	115.22	116.00	-30	13,286	-0.23%
2021/06/16	5	113.50	1	112.00	112.00	4	13,203	0.03%
2021/06/15	0.1	112.50	0	0.00	112.50	0.1	13,380	0.00%
2021/06/10	0	0.00	7.1	114.70	114.00	-7.1	13,623	-0.05%
2021/06/09	34.5	113.34	19	113.58	113.50	15.5	13,743	0.11%
2021/06/08	2	111.75	5	113.50	110.50	-3	13,739	-0.02%
2021/06/07	0	0.00	23	111.26	111.50	-23	13,982	-0.16%
2021/06/04	0	0.00	10	112.20	112.00	-10	14,326	-0.07%
2021/06/03	11	112.55	14.1	111.96	114.00	-3.1	14,526	-0.02%
2021/06/02	2	111.50	3	111.67	110.00	-1	14,698	-0.01%
2021/06/01	10	114.60	8.1	112.52	113.50	2	14,626	0.01%
2021/05/31	3	108.83	0	0.00	110.00	3	14,522	0.02%
2021/05/28	0	0.00	55	107.15	108.00	-55	14,490	-0.38%
2021/05/27	92	106.29	5	104.70	105.00	87	14,401	0.60%
2021/05/26	21.1	104.75	3	107.00	103.00	18.1	14,398	0.13%
2021/05/25	9	103.22	14	103.82	106.00	-5	14,306	-0.03%
2021/05/24	5	97.20	14	97.31	99.10	-9	14,150	-0.06%
2021/05/21	32.3	99.07	22	97.72	99.60	10.3	14,500	0.07%
2021/05/20	27	103.28	19	104.39	102.00	8	14,231	0.06%
2021/05/19	8	115.44	3	114.17	113.00	5	13,924	0.04%
2021/05/18	49.1	111.44	35	109.01	115.00	14.1	13,880	0.10%
2021/05/17	41	105.71	49	105.56	106.50	-8	13,825	-0.06%
2021/05/14	48	102.64	48	103.28	100.00	0	13,398	0.00%
2021/05/13	59	95.68	53	98.84	97.20	6	13,010	0.05%
2021/05/12	0	0.00	43	104.00	104.00	-43	12,347	-0.35%
2021/05/11	13	117.31	3	116.33	115.50	10	12,296	0.08%
2021/05/10	30.1	127.92	29	128.05	128.00	1.1	12,100	0.01%
2021/05/07	2	122.75	1	125.00	122.00	1	11,789	0.01%
2021/05/06	13	121.31	0	0.00	120.00	13	11,685	0.11%
2021/05/05	3	125.83	2	124.75	123.50	1	11,554	0.01%
2021/05/04	11	125.14	22	123.07	121.50	-11	11,406	-0.10%
2021/05/03	6	128.08	15	128.00	125.00	-9	11,245	-0.08%
2021/04/29	7	121.21	11	122.50	123.00	-4	11,012	-0.04%
2021/04/28	58.1	121.33	18	120.75	120.50	40.1	10,953	0.37%
2021/04/27	8	118.19	4	119.13	119.00	4	10,947	0.04%
2021/04/26	12	111.63	4	113.50	117.00	8	10,762	0.07%
2021/04/23	1	107.50	4	110.25	111.00	-3	10,613	-0.03%
2021/04/22	6	104.50	0	0.00	104.00	6	10,485	0.06%
2021/04/21	3	107.17	20	107.00	106.50	-17	10,433	-0.16%
2021/04/20	2	107.25	3	107.50	108.00	-1	10,536	-0.01%
2021/04/19	2	109.00	7	109.07	110.00	-5	10,499	-0.05%
2021/04/16	5	114.10	8	113.75	115.50	-3	10,319	-0.03%
2021/04/15	7	108.14	4	108.25	108.00	3	10,045	0.03%
2021/04/14	5	106.90	2	105.75	107.50	3	9,963	0.03%
2021/04/13	2	101.50	1	104.00	101.50	1	9,837	0.01%
2021/04/12	20	104.75	0	0.00	104.00	20	9,844	0.20%
2021/04/09	2	102.25	3	102.83	102.00	-1	9,781	-0.01%
2021/04/08	0	0.00	1	100.00	98.80	-1	9,660	-0.01%
2021/04/07	2	100.75	0	0.00	100.50	2	9,626	0.02%
2021/04/06	2	100.05	5	99.70	99.60	-3	9,614	-0.03%
2021/03/31	1	98.90	2	99.00	99.80	-1	9,513	-0.01%
2021/03/30	2	97.05	1	97.00	96.80	1	9,388	0.01%
2021/03/29	0	0.00	1	97.80	97.50	-1	9,386	-0.01%
2021/03/26	0	0.00	1	97.70	97.30	-1	9,390	-0.01%
2021/03/24	1	97.00	0	0.00	95.80	1	9,397	0.01%
2021/03/23	5	95.92	6	96.23	96.70	-1	9,391	-0.01%
2021/03/22	6	97.00	0	0.00	97.10	6	9,377	0.06%
2021/03/19	7	95.96	7	96.60	96.80	0	9,286	0.00%
2021/03/18	9	96.74	14	96.79	96.20	-5	9,267	-0.05%
2021/03/17	0	0.00	3	94.10	93.70	-3	9,111	-0.03%
2021/03/16	7	94.89	5	95.10	95.50	2	9,134	0.02%
2021/03/15	2	95.95	3	94.70	94.70	-1	9,070	-0.01%
2021/03/12	8	93.01	0	0.00	93.50	8	9,105	0.09%
2021/03/11	2	95.80	14	94.71	95.80	-12	9,014	-0.13%
2021/03/10	13	92.72	51	92.67	92.40	-38	8,729	-0.44%
2021/03/09	0	0.00	39	89.96	90.60	-39	8,454	-0.46%
2021/03/08	11	88.47	20	88.47	87.40	-9	8,222	-0.11%
2021/03/05	1	84.10	0	0.00	85.40	1	8,024	0.01%
2021/03/04	4	85.70	2	85.00	85.00	2	8,003	0.03%
2021/03/03	11	84.05	1	84.40	84.60	10	8,022	0.12%
2021/03/02	10	85.30	1	87.40	85.30	9	7,980	0.11%
2021/02/26	28	86.92	4	87.00	87.00	24	7,937	0.30%
2021/02/25	32.1	89.99	33	87.94	88.00	-0.9	7,912	-0.01%
2021/02/24	41	89.59	4	88.60	88.20	37	8,013	0.46%
2021/02/23	21	90.86	26.4	90.08	90.20	-5.4	8,056	-0.07%
2021/02/22	2	86.40	26	86.73	87.80	-24	7,612	-0.32%
2021/02/19	2	83.90	2	85.00	85.00	0	7,414	0.00%
2021/02/18	21	84.63	4	84.78	85.30	17	7,308	0.23%
2021/02/17	73	83.36	83	84.56	85.10	-10	7,090	-0.14%
2021/02/02	0	0.00	4	78.20	78.10	-4	6,707	-0.06%
2021/02/01	3	76.93	1	78.70	77.20	2	6,705	0.03%
2021/01/29	0	0.00	1	80.20	78.90	-1	6,681	-0.01%
2021/01/28	0	0.00	18	80.14	78.90	-18	6,647	-0.27%
2021/01/27	1	80.10	12	81.15	80.20	-11	6,585	-0.17%
2021/01/26	11	80.81	1	80.80	79.60	10	6,558	0.15%
2021/01/25	3	80.10	2	79.90	80.60	1	6,531	0.02%
2021/01/20	2	76.60	0	0.00	76.00	2	7,126	0.03%
2021/01/19	1	79.00	1	79.50	79.70	0	6,990	0.00%
2021/01/18	1	80.00	0	0.00	79.00	1	7,009	0.01%
2021/01/15	5	80.00	0	0.00	79.90	5	6,970	0.07%
2021/01/14	3	80.80	4	81.15	80.60	-1	6,955	-0.01%
2021/01/13	16	81.18	2	81.15	81.30	14	6,921	0.20%
2021/01/12	2	79.50	5	79.30	79.00	-3	6,807	-0.04%
2021/01/11	5	78.10	0	0.00	79.20	5	6,749	0.07%
2021/01/08	0	0.00	1	78.60	79.10	-1	6,695	-0.01%
2021/01/07	0	0.00	1	78.10	78.20	-1	6,626	-0.02%
2021/01/06	1	77.50	0	0.00	77.80	1	6,613	0.02%
2021/01/04	0	0.00	1.5	78.77	78.50	-1.5	6,500	-0.02%
2020/12/31	0	0.00	1	77.80	77.80	-1	6,519	-0.02%
2020/12/30	0	0.00	1	77.90	77.90	-1	6,474	-0.02%
2020/12/29	1	77.00	0	0.00	77.30	1	6,531	0.02%
2020/12/28	0	0.00	2	77.50	77.60	-2	6,546	-0.03%
2020/12/24	4	77.05	2	77.70	76.20	2	6,847	0.03%
2020/12/23	1	76.60	2	77.05	76.30	-1	6,908	-0.01%
2020/12/22	1	77.20	0	0.00	76.60	1	7,019	0.01%
2020/12/21	2	79.45	2	78.50	78.50	0	7,021	0.00%
2020/12/18	2	80.40	11	80.78	80.40	-9	6,925	-0.13%
2020/12/17	1	79.80	10	79.62	79.60	-9	6,819	-0.13%
2020/12/16	2	78.60	2	79.05	78.80	0	6,773	0.00%
2020/12/15	3	77.47	4	78.00	77.60	-1	6,734	-0.01%
2020/12/14	3	76.93	2	77.40	77.10	1	6,662	0.02%
2020/12/11	1	76.20	0	0.00	76.90	1	6,681	0.01%
2020/12/10	6	78.75	3	80.57	78.30	3	6,647	0.05%
2020/12/09	24	79.68	8	79.48	80.00	16	6,642	0.24%
2020/12/08	12	82.73	5	83.80	81.80	7	6,544	0.11%
2020/12/07	1	80.40	4	80.40	81.10	-3	6,359	-0.05%
2020/12/04	1	79.40	1	79.80	80.10	0	6,429	0.00%
2020/12/03	15	80.19	11.1	80.74	80.60	3.9	6,484	0.06%
2020/12/02	3	79.03	1	79.20	78.90	2	6,501	0.03%
2020/12/01	0	0.00	2	79.05	78.80	-2	6,622	-0.03%
2020/11/30	1	78.70	0	0.00	78.50	1	6,923	0.01%
2020/11/27	3	79.43	3	79.33	79.50	0	7,176	0.00%
2020/11/26	1	77.80	1	78.10	78.40	0	7,174	0.00%
2020/11/25	1	78.60	4	78.70	78.50	-3	7,231	-0.04%
2020/11/24	5	78.38	50	80.43	78.10	-45	7,298	-0.62%
2020/11/23	2	79.90	53	81.25	79.90	-51	7,265	-0.70%
2020/11/20	109	78.07	6	79.25	79.50	103	7,224	1.43%	大買/鉅額交易
2020/11/11	0	0.00	1	72.00	73.10	-1	8,871	-0.01%
2020/11/10	1	72.40	0	0.00	72.60	1	9,046	0.01%
2020/11/09	1	73.40	1	73.70	73.80	0	9,208	0.00%
2020/11/06	1	73.20	5	73.10	72.70	-4	9,255	-0.04%
2020/11/04	5	71.80	0	0.00	71.90	5	9,350	0.05%
2020/11/03	5	71.74	5	71.92	71.60	0	9,392	0.00%
2020/11/02	0	0.00	23	71.66	71.70	-23	9,475	-0.24%
2020/10/30	0	0.00	3	71.60	71.80	-3	9,541	-0.03%
2020/10/29	10	70.61	5	69.60	71.30	5	9,498	0.05%
2020/10/28	30	72.53	2	74.50	71.90	28	9,376	0.30%
2020/10/27	0	0.00	1	79.80	79.80	-1	8,963	-0.01%
2020/10/26	0	0.00	1	79.90	79.90	-1	9,037	-0.01%
2020/10/21	1	79.50	0	0.00	78.70	1	9,496	0.01%
2020/10/20	1	79.50	0	0.00	79.40	1	10,003	0.01%
2020/10/19	0	0.00	1	77.70	77.90	-1	10,231	-0.01%
2020/10/08	1	77.70	0	0.00	77.20	1	10,629	0.01%
2020/10/06	1	76.10	0	0.00	76.70	1	11,080	0.01%
2020/10/05	2	75.40	2	76.10	77.30	0	11,190	0.00%
2020/09/30	6	75.73	6	76.53	75.50	0	11,254	0.00%
2020/09/29	9	77.60	9	76.46	76.30	0	11,275	0.00%
2020/09/28	2	78.00	3	78.97	80.60	-1	11,179	-0.01%
2020/09/25	1	75.20	0	0.00	75.40	1	11,178	0.01%
2020/09/24	5	78.40	0	0.00	77.60	5	11,240	0.04%
2020/09/23	4	81.18	2	81.70	81.10	2	11,329	0.02%
2020/09/22	5	81.04	0	0.00	80.80	5	11,511	0.04%
2020/09/18	0	0.00	1	81.90	82.30	-1	11,651	-0.01%
2020/09/16	3	82.20	7	82.54	80.90	-4	11,997	-0.03%
2020/09/15	8	81.20	8	81.71	81.30	0	12,148	0.00%
2020/09/14	15	81.23	11	81.06	80.60	4	12,192	0.03%
2020/09/11	1	77.70	13	78.69	79.20	-12	12,108	-0.10%
2020/09/10	1	77.50	1	79.80	77.60	0	12,109	0.00%
2020/09/09	10	77.35	6	79.17	79.10	4	12,167	0.03%
2020/09/08	2	78.35	15	78.51	77.60	-13	12,117	-0.11%
2020/09/07	17	79.75	4	80.30	79.10	13	12,086	0.11%
2020/09/04	7	82.76	7	82.70	82.80	0	12,063	0.00%
2020/09/03	16	85.75	19	85.19	85.10	-3	12,021	-0.02%
2020/09/02	23	83.28	15	83.46	82.60	8	11,870	0.07%
2020/08/27	2	89.80	0	0.00	89.70	2	12,491	0.02%
2020/08/26	0	0.00	2	88.90	88.30	-2	12,498	-0.02%
2020/08/25	6	88.03	7	90.09	91.50	-1	12,417	-0.01%
2020/08/24	3	85.33	6	85.63	86.60	-3	12,271	-0.02%
2020/08/21	3	84.80	1	86.40	85.30	2	12,308	0.02%
2020/08/20	0	0.00	5	86.86	83.50	-5	12,342	-0.04%
2020/08/19	11	92.38	9	89.93	88.80	2	12,143	0.02%
2020/08/18	3	91.47	9	92.34	91.40	-6	11,859	-0.05%
2020/08/17	5	88.08	8	89.81	86.50	-3	11,437	-0.03%
2020/08/14	11	84.25	3	85.77	85.50	8	11,215	0.07%
2020/08/13	1	83.90	0	0.00	84.00	1	11,144	0.01%
2020/08/12	3	80.13	2	80.45	79.90	1	11,150	0.01%
2020/08/10	3	80.10	0	0.00	80.10	3	11,944	0.03%
2020/08/07	0	0.00	2	83.70	82.40	-2	12,239	-0.02%
2020/08/06	2	83.20	0	0.00	82.50	2	12,885	0.02%
2020/08/05	0	0.00	10	85.70	85.50	-10	13,069	-0.08%
2020/08/04	0	0.00	0.3	84.30	84.60	-0.3	13,077	0.00%
2020/08/03	17	82.28	13	82.25	82.50	4	13,113	0.03%
2020/07/31	8	84.66	2.1	84.15	84.00	5.9	13,029	0.05%
2020/07/30	0	0.00	1	86.50	86.50	-1	12,979	-0.01%
2020/07/29	1	86.80	1	84.40	83.60	0	12,920	0.00%
2020/07/28	1	84.40	1	84.60	84.40	0	12,794	0.00%
2020/07/27	16	84.60	18	83.37	84.70	-2	12,699	-0.02%
2020/07/24	8	82.66	9	82.40	82.40	-1	12,506	-0.01%
2020/07/23	3	79.63	0	0.00	78.70	3	12,017	0.02%
2020/07/21	1	74.30	0	0.00	74.40	1	11,633	0.01%
2020/07/20	0	0.00	2	73.05	73.90	-2	11,496	-0.02%
2020/07/17	0	0.00	3	73.30	73.20	-3	11,448	-0.03%
2020/07/16	1	72.50	0	0.00	72.10	1	11,417	0.01%
2020/07/15	1	71.90	0	0.00	72.00	1	11,392	0.01%
2020/07/14	1	73.80	10	73.70	73.70	-9	11,340	-0.08%
2020/07/13	2	74.45	1	73.70	72.10	1	11,228	0.01%
2020/07/10	0	0.00	1	70.30	72.00	-1	11,055	-0.01%
2020/07/09	1	70.40	0	0.00	70.80	1	11,008	0.01%
2020/07/08	0	0.00	1	72.30	71.40	-1	10,907	-0.01%
2020/07/07	1	71.00	0	0.00	70.50	1	10,759	0.01%
2020/07/06	1	71.00	1	71.50	71.70	0	10,716	0.00%
2020/07/03	4	71.18	53	70.13	70.30	-49	10,669	-0.46%
2020/07/02	1	66.70	22	68.99	69.30	-21	10,545	-0.20%
2020/07/01	1	66.80	12	67.98	68.10	-11	10,512	-0.10%
2020/06/30	2	65.25	3	65.63	65.50	-1	10,615	-0.01%
2020/06/29	0	0.00	1	66.00	66.00	-1	10,749	-0.01%
2020/06/24	3	65.83	0	0.00	65.40	3	10,793	0.03%
2020/06/23	1	67.00	0	0.00	66.90	1	10,835	0.01%
2020/06/22	1	65.10	5	65.10	65.10	-4	10,675	-0.04%
2020/06/19	1	63.50	0	0.00	63.00	1	10,546	0.01%
2020/06/18	2	64.60	0	0.00	64.80	2	10,482	0.02%
2020/06/17	1	64.10	0	0.00	64.50	1	10,439	0.01%
2020/06/16	1	64.70	6	64.23	64.90	-5	10,415	-0.05%
2020/06/15	4	63.83	1	62.80	62.30	3	10,383	0.03%
2020/06/12	2	61.15	2	62.20	63.00	0	10,376	0.00%
2020/06/11	5	62.04	2	62.60	61.70	3	10,349	0.03%
2020/06/10	0	0.00	1	62.80	63.60	-1	10,243	-0.01%
2020/06/09	3	64.23	5	63.88	63.50	-2	10,246	-0.02%
2020/06/08	7	65.76	1	65.00	64.30	6	10,178	0.06%
2020/06/05	21	66.52	36	66.73	69.10	-15	9,742	-0.15%
2020/06/04	1	62.30	5	62.88	62.90	-4	9,343	-0.04%
2020/06/03	1	62.40	1	61.70	62.40	0	9,305	0.00%
2020/06/02	0	0.00	1	61.40	61.80	-1	9,274	-0.01%
2020/06/01	1	61.00	1	61.50	61.60	0	9,252	0.00%
2020/05/29	3	60.07	3	59.73	59.00	0	9,246	0.00%
2020/05/28	0	0.00	1	59.60	59.60	-1	9,175	-0.01%
2020/05/27	11	61.97	1	61.80	61.30	10	9,125	0.11%
2020/05/26	2	63.00	5	63.00	63.50	-3	9,047	-0.03%
2020/05/25	2	62.50	4	62.90	63.10	-2	9,010	-0.02%
2020/05/22	2	61.85	1	62.40	61.40	1	8,966	0.01%
2020/05/21	0	0.00	2	63.60	63.50	-2	8,986	-0.02%
2020/05/20	7	62.54	3	62.60	62.60	4	9,153	0.04%
2020/05/19	10	63.74	7	63.04	62.60	3	9,248	0.03%
2020/05/18	17	61.15	21	62.14	62.00	-4	9,321	-0.04%
2020/05/15	10	61.48	18	61.99	62.40	-8	9,073	-0.09%
2020/05/14	14	60.09	14	59.80	58.90	0	8,670	0.00%
2020/05/13	19	58.32	41	58.46	59.50	-22	8,548	-0.26%
2020/05/12	13	54.29	21	54.56	55.80	-8	8,300	-0.10%
2020/05/11	7	53.37	2	53.00	53.10	5	8,239	0.06%
2020/05/08	2	52.00	0	0.00	52.00	2	8,525	0.02%
2020/05/07	3	51.07	1	51.00	51.20	2	8,832	0.02%
2020/05/06	1	50.30	0	0.00	50.30	1	8,852	0.01%
2020/05/05	0	0.00	1	51.20	51.10	-1	8,853	-0.01%
2020/05/04	0	0.00	2	51.30	51.20	-2	8,888	-0.02%
2020/04/30	5	51.80	0	0.00	52.00	5	8,884	0.06%
2020/04/29	1	51.50	10	51.60	51.80	-9	8,872	-0.10%
2020/04/28	0	0.00	1	51.30	52.20	-1	8,850	-0.01%
2020/04/24	1	52.40	1	52.40	52.10	0	8,996	0.00%
2020/04/23	3	51.63	0	0.00	52.40	3	9,098	0.03%
2020/04/22	3	51.50	1	51.00	51.70	2	9,145	0.02%
2020/04/21	1	52.90	2	53.30	52.10	-1	9,078	-0.01%
2020/04/20	0	0.00	3	54.20	54.50	-3	9,017	-0.03%
2020/04/17	1	54.20	13	54.75	53.20	-12	8,961	-0.13%
2020/04/16	10	54.00	0	0.00	54.00	10	8,864	0.11%
2020/04/15	6	53.75	9	54.03	54.00	-3	8,778	-0.03%
2020/04/14	2	53.00	0	0.00	53.00	2	8,667	0.02%
2020/04/13	1	50.90	1	51.50	50.50	0	8,559	0.00%
2020/04/10	2	50.70	7	50.39	50.90	-5	8,574	-0.06%
2020/04/09	0	0.00	1	50.80	50.50	-1	8,580	-0.01%
2020/04/08	0	0.00	2	51.20	51.20	-2	8,555	-0.02%
2020/04/07	6	52.95	4	51.95	51.70	2	8,548	0.02%
2020/04/06	14	52.23	1	52.40	52.40	13	8,511	0.15%
2020/04/01	24	51.90	35	52.43	52.50	-11	8,404	-0.13%
2020/03/31	8	49.71	25.2	49.14	51.00	-17.2	8,180	-0.21%
2020/03/30	2	46.70	1	47.29	46.85	1	7,938	0.01%
2020/03/27	24	47.16	11	47.75	46.85	13	7,876	0.17%
2020/03/26	3	43.20	0	0.00	44.20	3	7,753	0.04%
2020/03/25	1	41.00	0	0.00	43.60	1	7,689	0.01%
2020/03/20	7	41.09	2.7	40.24	40.50	4.3	7,849	0.06%
2020/03/17	0	0.00	9	43.15	42.60	-9	7,660	-0.12%
2020/03/16	0	0.00	1	45.20	43.75	-1	7,611	-0.01%
2020/03/13	2.2	44.10	2	42.95	45.00	0.2	7,560	0.00%
2020/03/12	1	49.40	3	47.42	47.55	-2	7,448	-0.03%
2020/03/11	0	0.00	5	50.00	49.40	-5	7,319	-0.07%
2020/03/10	2	49.00	5	49.20	49.60	-3	7,263	-0.04%
2020/03/09	0	0.00	2	52.10	50.10	-2	7,117	-0.03%
2020/03/06	3	52.27	2	52.00	52.60	1	7,020	0.01%
2020/03/05	3	52.57	0	0.00	52.60	3	6,992	0.04%
2020/03/03	2	53.00	0	0.00	52.60	2	6,897	0.03%
2020/03/02	1	52.40	1	53.00	52.20	0	6,841	0.00%
2020/02/27	5	52.40	1	54.20	52.10	4	6,759	0.06%
2020/02/26	5	54.00	0	0.00	53.90	5	6,686	0.07%
2020/02/25	0	0.00	1	54.50	54.40	-1	6,672	-0.01%
2020/02/24	3	54.60	1	54.10	55.30	2	6,702	0.03%
2020/02/21	8	55.33	3	55.43	54.90	5	6,633	0.08%
2020/02/20	2	57.45	29	57.03	58.00	-27	6,321	-0.43%
2020/02/19	6	59.23	8	59.31	57.70	-2	6,154	-0.03%
2020/02/18	6	58.95	0	0.00	58.30	6	6,006	0.10%
2020/02/17	1	59.20	8	58.50	58.70	-7	5,922	-0.12%
2020/02/14	11	58.61	12	58.17	58.90	-1	5,789	-0.02%
2020/02/13	14	58.26	18.2	58.12	59.00	-4.2	5,527	-0.08%
2020/02/12	8	56.15	4	56.15	56.00	4	5,085	0.08%
2020/02/11	21	55.83	19	55.18	55.80	2	4,882	0.04%
2020/02/10	3	53.67	23	53.57	54.30	-20	4,523	-0.44%
2020/02/07	5	52.70	0	0.00	51.90	5	4,220	0.12%
2020/02/06	11	52.00	1	52.10	52.20	10	4,323	0.23%
2020/02/05	6	51.78	17	51.82	51.40	-11	4,346	-0.25%
2020/02/03	10	51.10	5	50.02	51.10	5	4,300	0.12%
2020/01/31	0	0.00	1	51.30	51.20	-1	4,330	-0.02%
2020/01/20	1	52.70	3	52.60	52.20	-2	4,395	-0.05%
2020/01/17	1	51.90	0	0.00	51.90	1	4,311	0.02%
2020/01/16	2	51.50	14	51.26	51.20	-12	4,218	-0.28%
2020/01/15	10	50.60	0	0.00	50.40	10	4,204	0.24%
2020/01/14	0	0.00	6	50.67	50.60	-6	4,289	-0.14%
2020/01/13	0	0.00	1	50.70	50.60	-1	4,324	-0.02%
2020/01/10	5	50.76	0	0.00	50.40	5	4,370	0.11%
2020/01/09	4	50.30	2	50.35	50.20	2	4,397	0.05%
2020/01/08	2	50.20	0	0.00	50.30	2	4,419	0.05%
2020/01/06	2	49.85	0	0.00	50.00	2	4,421	0.05%
2020/01/03	1	50.20	0	0.00	50.20	1	4,428	0.02%
2020/01/02	0	0.00	1	50.30	50.00	-1	4,433	-0.02%
2019/12/31	4	49.80	0	0.00	49.70	4	4,409	0.09%
2019/12/30	1	50.00	0	0.00	50.10	1	4,382	0.02%
2019/12/27	1	50.50	0	0.00	50.50	1	4,349	0.02%
2019/12/25	0.2	51.40	0	0.00	51.50	0.2	4,386	0.00%
2019/12/23	4	51.00	0	0.00	50.90	4	4,519	0.09%
2019/12/20	0	0.00	1	52.50	52.00	-1	4,684	-0.02%
2019/12/19	5	53.30	1	53.00	52.40	4	4,869	0.08%
2019/12/18	13	52.63	7	52.61	52.70	6	4,889	0.12%
2019/12/13	0	0.00	21	51.20	51.10	-21	4,738	-0.44%
2019/12/12	0	0.00	1	51.00	50.80	-1	4,715	-0.02%
2019/12/11	0	0.00	1	51.00	50.80	-1	4,746	-0.02%
2019/12/10	1	50.50	1	50.70	50.90	0	4,764	0.00%
2019/12/09	2	50.75	0	0.00	50.70	2	4,863	0.04%
2019/11/29	0	0.00	1	50.80	50.30	-1	5,368	-0.02%
2019/11/28	1	50.80	0	0.00	50.80	1	5,511	0.02%
2019/11/22	5	51.72	0	0.00	52.00	5	5,657	0.09%
2019/11/21	2	51.80	2	51.95	51.80	0	5,816	0.00%
2019/11/19	0	0.00	1	50.60	50.80	-1	5,872	-0.02%
2019/11/18	1	50.10	0	0.00	50.40	1	6,032	0.02%
2019/11/15	8	49.24	4	49.10	49.05	4	6,428	0.06%
2019/11/14	0	0.00	1	49.40	49.40	-1	6,653	-0.02%
2019/11/13	3	50.33	0	0.00	49.95	3	6,828	0.04%
2019/11/12	1	51.10	5	51.00	51.30	-4	6,907	-0.06%
2019/11/08	0	0.00	1	51.40	51.20	-1	7,213	-0.01%
2019/11/07	3	51.23	0	51.10	51.10	3	7,432	0.04%
2019/11/06	0	0.00	2	52.20	51.90	-2	7,483	-0.03%
2019/11/05	11	52.88	1	53.00	52.60	10	7,449	0.13%
2019/11/04	1	51.20	2	51.75	52.30	-1	7,357	-0.01%
2019/10/31	0	0.00	2	51.00	50.90	-2	7,342	-0.03%
2019/10/30	2	51.35	23	50.84	50.70	-21	7,389	-0.28%
2019/10/29	20	52.00	2	51.40	51.50	18	7,347	0.24%
2019/10/28	6	51.72	1	52.10	51.50	5	7,324	0.07%
2019/10/25	0	0.00	1	50.40	50.50	-1	7,221	-0.01%
2019/10/22	1	49.95	1	49.50	50.00	0	7,270	0.00%
2019/10/21	1	49.50	0	0.00	49.30	1	7,251	0.01%
2019/10/17	2	48.90	0	0.00	49.30	2	7,309	0.03%
2019/10/16	0	0.00	2	49.45	49.20	-2	7,294	-0.03%
2019/10/14	6	50.20	0	0.00	49.75	6	7,402	0.08%
2019/10/07	1	50.10	0	0.00	50.20	1	7,754	0.01%
2019/10/04	0	0.00	1	50.50	50.20	-1	7,807	-0.01%
2019/10/03	1	50.20	0	0.00	50.20	1	7,897	0.01%
2019/10/02	1	49.90	1	50.50	50.10	0	7,934	0.00%
2019/10/01	2	49.38	0	0.00	49.45	2	7,976	0.03%
2019/09/27	1	50.80	1	50.00	49.65	0	8,032	0.00%
2019/09/26	0	0.00	1	51.40	51.10	-1	8,010	-0.01%
2019/09/25	5	53.08	3	53.93	51.80	2	8,066	0.02%
2019/09/24	4	53.50	5	53.30	53.90	-1	7,979	-0.01%
2019/09/23	3	52.30	0	0.00	52.30	3	7,952	0.04%
2019/09/20	1	52.00	0	0.00	51.10	1	8,281	0.01%
2019/09/19	1	51.20	0	0.00	50.90	1	8,405	0.01%
2019/09/17	0	0.00	2	51.20	51.20	-2	8,635	-0.02%
2019/09/16	3	51.43	0	0.00	51.70	3	8,714	0.03%
2019/09/11	1	52.30	0	0.00	52.30	1	8,823	0.01%
2019/09/10	4	52.98	0	0.00	53.30	4	8,828	0.05%
2019/09/09	1	53.10	1	53.20	53.30	0	8,780	0.00%
2019/09/06	8	52.54	0	0.00	52.40	8	8,627	0.09%
2019/09/05	2	52.30	0	0.00	52.40	2	8,571	0.02%
2019/09/02	4	50.95	8	51.00	51.40	-4	8,407	-0.05%
2019/08/30	0	0.00	3	52.30	52.80	-3	8,226	-0.04%
2019/08/29	1	52.70	0	0.00	52.60	1	8,179	0.01%
2019/08/28	0	0.00	1	53.00	53.00	-1	8,140	-0.01%
2019/08/26	1	53.30	4	53.30	52.70	-3	8,061	-0.04%
2019/08/23	1	53.00	2	52.90	53.00	-1	7,872	-0.01%
2019/08/22	0	0.00	5	53.26	53.30	-5	7,829	-0.06%
2019/08/21	6	53.37	16	53.46	53.10	-10	7,731	-0.13%
2019/08/20	22	52.18	21	52.10	52.80	1	7,524	0.01%
2019/08/19	12	50.45	12	49.97	50.80	0	7,070	0.00%
2019/08/16	21	48.04	7	48.68	49.60	14	6,718	0.21%
2019/08/15	3	46.53	2	46.90	46.30	1	6,506	0.02%
2019/08/14	2	50.30	0	0.00	48.20	2	6,395	0.03%
2019/08/13	2	49.43	1	50.00	49.40	1	6,243	0.02%
2019/08/12	1	49.25	3	48.77	49.45	-2	6,127	-0.03%
2019/08/08	1	46.90	9	46.85	46.80	-8	5,960	-0.13%
2019/08/02	10	45.55	2	45.75	45.20	8	5,864	0.14%
2019/08/01	1	45.55	0	0.00	45.55	1	5,812	0.02%
2019/07/31	1	46.50	0	0.00	46.80	1	5,744	0.02%
2019/07/30	2	47.60	0	0.00	47.30	2	5,716	0.03%
2019/07/29	1	47.95	0	0.00	48.30	1	5,732	0.02%
2019/07/23	0	0.00	1	48.75	49.00	-1	5,588	-0.02%
2019/07/18	3	48.08	8	48.03	48.05	-5	5,493	-0.09%
2019/07/17	13	48.55	13	48.84	48.90	0	5,448	0.00%
2019/07/16	0	0.00	3	49.80	48.80	-3	5,380	-0.06%
2019/07/15	1	49.90	7	50.05	49.90	-6	5,272	-0.11%
2019/07/12	1	53.60	0	0.00	53.50	1	5,095	0.02%
2019/07/11	2	52.75	0	0.00	52.80	2	5,063	0.04%
2019/07/10	1	52.90	5	52.78	52.50	-4	5,002	-0.08%
2019/07/09	2	53.20	0	0.00	52.30	2	4,972	0.04%
2019/07/08	0	0.00	1	55.30	54.80	-1	4,894	-0.02%
2019/07/05	3	55.23	14	55.46	54.70	-11	4,867	-0.23%
2019/07/04	20	55.83	14	54.80	54.60	6	4,792	0.13%
2019/07/02	0	0.00	4	54.00	54.20	-4	4,750	-0.08%
2019/07/01	3	54.80	7	54.07	53.80	-4	4,823	-0.08%
2019/06/28	3	52.73	6	52.97	53.20	-3	4,739	-0.06%
2019/06/27	6	52.50	14	53.14	53.40	-8	4,581	-0.17%
2019/06/26	11	49.74	8	49.36	50.00	3	4,170	0.07%
2019/06/25	2	48.45	0	0.00	47.75	2	3,984	0.05%
2019/06/24	1	46.20	0	0.00	46.90	1	3,885	0.03%
2019/06/21	4	47.51	1	47.10	46.40	3	3,819	0.08%
2019/06/20	6	47.85	3	47.50	47.50	3	3,768	0.08%
2019/06/19	8	47.54	7	48.11	48.50	1	3,870	0.03%
2019/06/18	0	0.00	2	47.15	47.05	-2	4,005	-0.05%
2019/06/17	4	45.18	0	0.00	44.80	4	3,948	0.10%
2019/05/31	0	0.00	1	45.30	45.75	-1	4,431	-0.02%
2019/05/30	2	44.55	0	0.00	44.60	2	4,523	0.04%
2019/05/28	2	45.35	0	0.00	45.35	2	4,723	0.04%
2019/05/21	2	44.53	1	45.30	45.00	1	5,911	0.02%
2019/05/20	2	44.75	0	0.00	44.75	2	5,978	0.03%
2019/05/16	4	45.63	5	45.55	44.95	-1	6,412	-0.02%
2019/05/10	4	46.25	6	46.40	46.35	-2	6,686	-0.03%
2019/05/09	2	47.85	8	48.03	47.20	-6	6,687	-0.09%
2019/05/08	1	48.50	0	0.00	48.55	1	6,683	0.01%
2019/05/06	2	48.33	11	48.44	48.05	-9	6,786	-0.13%
2019/05/02	1	50.00	1	50.30	50.10	0	6,924	0.00%
2019/04/30	0	0.00	1	49.70	49.65	-1	6,962	-0.01%
2019/04/29	0	0.00	2	51.30	49.60	-2	6,982	-0.03%
2019/04/26	1	50.90	0	0.00	50.80	1	6,989	0.01%
2019/04/25	8	51.61	0	0.00	51.30	8	7,103	0.11%
2019/04/24	0	0.00	0.1	52.70	52.80	-0.1	7,086	0.00%
2019/04/22	0	0.00	5	51.80	51.10	-5	7,156	-0.07%
2019/04/18	2	51.90	0	0.00	51.20	2	7,282	0.03%
2019/04/17	0	0.00	1	52.60	52.40	-1	7,451	-0.01%
2019/04/16	0	0.00	2	51.60	51.90	-2	7,450	-0.03%
2019/04/11	16	50.61	3	50.60	50.80	13	7,721	0.17%
2019/04/10	2	51.40	0	0.00	51.00	2	7,800	0.03%
2019/04/09	0	0.00	1	52.10	52.30	-1	7,968	-0.01%
2019/04/08	0	0.00	1	52.60	51.40	-1	8,215	-0.01%
2019/04/03	0	0.00	8	51.85	51.20	-8	8,665	-0.09%
2019/03/29	0	0.00	3	49.30	49.10	-3	9,440	-0.03%
2019/03/27	2	47.80	0	0.00	49.00	2	9,779	0.02%
2019/03/25	2	48.90	1	49.00	49.15	1	9,760	0.01%
2019/03/22	5	50.30	5	51.30	50.50	0	9,734	0.00%
2019/03/21	6	50.20	4	49.41	50.50	2	9,659	0.02%
2019/03/20	1	48.25	0	0.00	48.00	1	9,503	0.01%
2019/03/19	0	0.00	13	48.08	48.00	-13	9,530	-0.14%
2019/03/18	4	46.46	4	46.34	47.40	0	9,614	0.00%
2019/03/15	0	0.00	1	46.05	45.65	-1	9,592	-0.01%
2019/03/14	10	46.09	1	46.55	45.95	9	9,587	0.09%
2019/03/13	1	46.20	1	46.30	46.25	0	9,640	0.00%
2019/03/11	8	45.90	5	46.00	46.65	3	9,782	0.03%
2019/03/08	0	0.00	1	46.20	46.35	-1	9,850	-0.01%
2019/03/07	7	47.13	0	0.00	46.70	7	9,953	0.07%
2019/03/06	5	47.59	0	0.00	47.75	5	10,031	0.05%
2019/03/05	1	48.90	0	0.00	47.75	1	10,119	0.01%
2019/02/27	9	48.39	13	48.29	47.90	-4	10,060	-0.04%
2019/02/26	3	47.83	11	48.62	47.70	-8	9,914	-0.08%
2019/02/25	10	45.80	9	46.04	46.10	1	9,622	0.01%
2019/02/22	7	45.64	5	45.93	45.60	2	9,614	0.02%
2019/02/21	21.1	46.48	13	46.23	45.50	8.1	9,562	0.08%
2019/02/20	11.2	45.42	34	45.16	46.00	-22.9	9,284	-0.25%
2019/02/19	0	0.00	4	44.65	44.80	-4	9,157	-0.04%
2019/02/18	3	44.47	8	44.71	44.65	-5	9,236	-0.05%
2019/02/15	15	44.03	40	43.61	44.00	-25	9,092	-0.27%
2019/02/14	25	42.82	0	0.00	42.95	25	8,790	0.28%
2019/02/13	1	42.00	7	42.34	42.90	-6	8,705	-0.07%
2019/02/12	3	41.80	0	0.00	41.70	3	8,571	0.03%
2019/02/11	30	40.55	0	0.00	40.75	30	8,450	0.36%
2019/01/29	2	40.25	2	39.95	40.25	0	8,408	0.00%
2019/01/28	1	40.35	0	0.00	40.30	1	8,391	0.01%
2019/01/24	1	40.30	15	40.93	39.95	-14	8,410	-0.17%
2019/01/23	2	40.05	3	40.35	40.80	-1	8,328	-0.01%
2019/01/22	1	39.85	0	0.00	39.85	1	8,344	0.01%
2019/01/18	4	39.88	0	0.00	39.80	4	8,403	0.05%
2019/01/17	1	40.00	0	0.00	39.85	1	8,447	0.01%
2019/01/16	1	40.00	10	39.85	39.70	-9	8,393	-0.11%
2019/01/14	1	39.00	5	39.36	38.90	-4	8,399	-0.05%
2019/01/10	10	40.00	1	39.70	40.15	9	8,360	0.11%
2019/01/09	0	0.00	2	40.40	39.80	-2	8,352	-0.02%
2019/01/08	3	41.07	0	0.00	40.85	3	8,174	0.04%
2019/01/07	5	40.25	11	40.43	41.15	-6	8,064	-0.07%
2019/01/04	11	38.82	0	0.00	39.20	11	7,973	0.14%
2019/01/02	1	40.50	1	40.60	39.40	0	7,860	0.00%
2018/12/28	1	40.55	1	40.10	40.20	0	7,801	0.00%
2018/12/27	6	41.85	0	0.00	40.45	6	7,688	0.08%
2018/12/26	22	44.26	14	41.68	41.30	8	7,361	0.11%
2018/12/25	22	43.70	30	43.80	44.90	-8	6,817	-0.12%
2018/12/24	11	41.19	9	42.12	43.55	2	6,266	0.03%
2018/12/22	0	0.00	1	40.00	39.70	-1	5,869	-0.02%
2018/12/21	0	0.00	1	40.00	38.75	-1	5,801	-0.02%
2018/12/19	1	38.45	0	0.00	38.10	1	5,469	0.02%
2018/12/13	2	38.75	0	0.00	38.70	2	5,354	0.04%
2018/12/11	4	39.18	0	0.00	39.00	4	5,259	0.08%
2018/12/06	2	39.63	0	0.00	39.20	2	5,147	0.04%
2018/12/05	0	0.00	1	40.40	40.95	-1	5,118	-0.02%
2018/12/04	0	0.00	1	42.20	41.70	-1	5,152	-0.02%
2018/12/03	0	0.00	2	40.30	41.10	-2	5,077	-0.04%
2018/11/30	4	38.60	2	39.05	38.85	2	4,964	0.04%
2018/11/29	2	39.63	2	39.85	38.60	0	4,884	0.00%
2018/11/28	3	39.15	2	37.65	39.40	1	4,733	0.02%
2018/11/26	12	37.05	2	37.78	37.90	10	4,559	0.22%
2018/11/23	1	38.15	1	38.10	38.05	0	4,609	0.00%
2018/11/22	2	38.55	2	37.60	38.00	0	4,684	0.00%
2018/11/21	1	37.00	0	0.00	37.05	1	4,700	0.02%
2018/11/20	1	38.05	0	0.00	38.25	1	4,633	0.02%
2018/11/19	1	39.20	1	38.70	39.20	0	4,569	0.00%
2018/11/16	5	38.45	4	37.34	38.50	1	4,576	0.02%
2018/11/15	4	38.23	2	38.60	38.30	2	4,481	0.04%
2018/11/14	10	40.20	0	0.00	40.20	10	4,495	0.22%
2018/11/13	1	39.50	0	0.00	40.40	1	4,610	0.02%
2018/11/12	1	41.55	0	0.00	41.45	1	4,841	0.02%
2018/11/08	1	41.65	0	0.00	41.30	1	5,188	0.02%
2018/11/05	1	41.90	0	0.00	41.50	1	5,310	0.02%
2018/11/02	1	43.50	0	0.00	42.05	1	5,347	0.02%
2018/11/01	1	42.35	0	0.00	42.50	1	5,348	0.02%
2018/10/31	2	40.45	3	40.00	40.45	-1	5,354	-0.02%
2018/10/30	2	38.68	0	0.00	39.00	2	5,361	0.04%
2018/10/26	11	40.17	8	39.50	40.20	3	5,447	0.06%
2018/10/25	0	0.00	2	38.90	39.00	-2	5,461	-0.04%
2018/10/23	2	39.40	0	0.00	39.10	2	5,492	0.04%
2018/10/22	2	39.38	10	39.65	39.45	-8	5,610	-0.14%
2018/10/18	0	0.00	1	40.65	40.65	-1	6,136	-0.02%
2018/10/17	2	40.83	0	0.00	40.65	2	6,369	0.03%
2018/10/16	2	42.33	2	41.70	41.70	0	6,429	0.00%
2018/10/15	2	41.95	0	0.00	41.75	2	6,534	0.03%
2018/10/12	4	41.90	0	0.00	42.50	4	6,653	0.06%
2018/10/11	5	41.70	0	0.00	41.70	5	6,817	0.07%
2018/10/09	2	46.68	0	0.00	46.30	2	6,766	0.03%
2018/10/08	2	47.95	3	47.40	47.60	-1	6,735	-0.01%
2018/10/05	5	46.58	3	46.07	46.15	2	6,728	0.03%
2018/10/04	3	47.97	0	0.00	47.95	3	6,706	0.04%
2018/10/03	2	48.25	0	0.00	48.15	2	6,761	0.03%
2018/10/01	2	48.93	0	0.00	49.20	2	6,911	0.03%
2018/09/28	0	0.00	2	47.85	48.20	-2	6,966	-0.03%
2018/09/26	0	0.00	3	48.20	48.20	-3	7,165	-0.04%
2018/09/25	0	0.00	83	48.62	49.00	-83	7,155	-1.16%
2018/09/21	4	48.61	16	48.50	48.60	-12	7,166	-0.17%
2018/09/20	0	0.00	1	49.00	48.60	-1	7,211	-0.01%
2018/09/19	16	50.12	0	0.00	49.90	16	7,207	0.22%
2018/09/18	2	50.50	3	50.10	50.00	-1	7,229	-0.01%
2018/09/17	2	51.55	4	51.50	51.60	-2	7,234	-0.03%
2018/09/14	8.5	51.16	0	0.00	51.90	8.5	7,293	0.12%
2018/09/13	5	48.84	5	48.94	48.60	0	7,376	0.00%
2018/09/11	0	0.00	3	49.93	50.10	-3	7,486	-0.04%
2018/09/10	1	48.50	0	0.00	48.95	1	7,595	0.01%
2018/09/07	1	49.50	20	50.90	49.70	-19	7,645	-0.25%
2018/09/06	6	52.43	0	0.00	51.70	6	7,630	0.08%
2018/09/05	1	53.30	0	0.00	52.30	1	7,654	0.01%
2018/09/03	0	0.00	2	52.50	52.00	-2	7,880	-0.03%
2018/08/31	3	52.07	1	52.20	52.40	2	7,971	0.03%
2018/08/30	2	51.85	0	0.00	51.30	2	8,074	0.02%
2018/08/29	5	53.68	0	0.00	53.00	5	8,043	0.06%
2018/08/28	12	53.86	3	54.07	53.70	9	8,093	0.11%
2018/08/27	8	52.70	4	52.43	52.80	4	8,079	0.05%
2018/08/23	1	51.30	1	51.70	51.90	0	8,243	0.00%
2018/08/22	3.1	51.29	2	51.50	51.30	1.1	8,319	0.01%
2018/08/21	1	51.80	2	50.80	52.00	-1	8,311	-0.01%
2018/08/20	0	0.00	1	48.90	49.00	-1	8,274	-0.01%
2018/08/17	6	51.10	3	50.50	50.30	3	8,296	0.04%
2018/08/16	1	53.20	0	0.00	53.20	1	8,213	0.01%
2018/08/15	4	55.55	3	56.23	54.40	1	8,285	0.01%
2018/08/14	1	55.90	3	56.57	56.40	-2	8,167	-0.02%
2018/08/13	1	55.60	0	0.00	54.80	1	8,390	0.01%
2018/08/10	0	0.00	2	57.45	57.20	-2	8,745	-0.02%
2018/08/09	1	57.10	0	0.00	57.10	1	9,040	0.01%
2018/08/08	3	58.13	2	58.90	57.40	1	9,330	0.01%
2018/08/07	1	57.40	0	0.00	57.60	1	9,430	0.01%
2018/08/06	6	58.17	5	58.90	58.20	1	9,564	0.01%
2018/08/03	1	59.20	1	60.00	58.90	0	9,636	0.00%
2018/08/02	4	59.60	4	59.50	58.80	0	9,871	0.00%
2018/08/01	4	62.40	0	0.00	61.40	4	9,899	0.04%
2018/07/31	0	0.00	1	61.50	61.40	-1	9,873	-0.01%
2018/07/30	4	60.50	0	0.00	60.30	4	9,961	0.04%
2018/07/27	4	62.75	0	0.00	62.70	4	9,989	0.04%
2018/07/26	6	64.53	2	63.40	63.40	4	9,945	0.04%
2018/07/25	20	65.98	31	65.56	66.30	-11	9,752	-0.11%
2018/07/24	5	60.40	12	61.40	62.40	-7	9,346	-0.07%
2018/07/23	2	58.25	1	58.30	57.70	1	9,108	0.01%
2018/07/20	14	58.90	3	61.10	58.00	11	9,078	0.12%
2018/07/19	9	61.96	4	61.10	61.10	5	8,995	0.06%
2018/07/18	7	61.57	11	62.79	62.80	-4	8,980	-0.04%
2018/07/17	2	59.55	0	0.00	59.50	2	8,875	0.02%
2018/07/16	1	59.80	1	59.70	59.60	0	8,989	0.00%
2018/07/13	1	59.20	0	0.00	59.20	1	9,048	0.01%
2018/07/12	5	58.74	3	58.47	58.20	2	9,086	0.02%
2018/07/11	105	62.93	0	0.00	62.60	105	9,133	1.15%	大買/鉅額交易
2018/07/10	0	0.00	1	62.50	62.70	-1	9,174	-0.01%
2018/07/09	3	62.17	0	0.00	61.60	3	9,201	0.03%
2018/07/06	3	64.80	0	0.00	64.20	3	9,259	0.03%
2018/07/05	15	64.19	0	0.00	63.70	15	9,486	0.16%
2018/07/04	2	66.40	6	67.22	67.70	-4	9,449	-0.04%
2018/07/02	1	66.30	1	68.00	66.30	0	9,586	0.00%
2018/06/29	0	0.00	1	67.40	67.40	-1	9,666	-0.01%
2018/06/28	2	66.15	3	66.33	65.30	-1	9,593	-0.01%
2018/06/26	10	67.20	0	0.00	68.00	10	9,593	0.10%
2018/06/25	4	68.65	5	66.70	67.90	-1	9,618	-0.01%
2018/06/22	7	68.29	0	0.00	67.50	7	9,587	0.07%
2018/06/21	2	72.30	0	0.00	71.60	2	9,489	0.02%
2018/06/20	0	0.00	30	73.67	73.60	-30	9,533	-0.31%
2018/06/19	1	74.80	1	74.90	76.50	0	9,505	0.00%
2018/06/15	1	73.90	0	0.00	73.90	1	9,390	0.01%
2018/06/14	2	76.05	0	0.00	75.10	2	9,317	0.02%
2018/06/13	1	76.40	0	0.00	76.60	1	9,411	0.01%
2018/06/12	1	77.00	1	77.00	77.20	0	9,510	0.00%
2018/06/11	2	77.60	5	77.40	77.50	-3	9,498	-0.03%
2018/06/08	34	76.13	4	75.88	74.50	30	9,390	0.32%
2018/06/07	4	75.18	0	0.00	74.30	4	9,394	0.04%
2018/06/06	4	76.45	4	77.05	76.40	0	9,451	0.00%
2018/06/05	5	77.28	2	76.70	76.20	3	9,464	0.03%
2018/06/04	1	78.90	1	81.50	78.80	0	9,714	0.00%
2018/06/01	1	80.00	2	79.80	79.90	-1	9,873	-0.01%
2018/05/31	3	80.07	5	82.49	79.10	-2	9,878	-0.02%
2018/05/30	2	78.90	2	79.20	78.60	0	9,870	0.00%
2018/05/29	7	81.29	0	0.00	80.80	7	9,810	0.07%
2018/05/28	7	81.41	6	82.13	82.20	1	9,801	0.01%
2018/05/25	18	84.56	0	0.00	83.50	18	9,755	0.18%
2018/05/24	2	85.70	3	86.93	86.40	-1	9,690	-0.01%
2018/05/23	12	86.96	18	88.70	87.50	-6	9,635	-0.06%
2018/05/22	12	87.79	11	88.29	88.80	1	9,591	0.01%
2018/05/21	32	87.89	43	87.42	86.30	-11	9,635	-0.11%
2018/05/18	36	83.40	52	85.17	85.20	-16	9,483	-0.17%
2018/05/17	16	78.67	5	78.70	80.60	11	9,237	0.12%
2018/05/16	2	78.90	3	82.20	75.60	-1	9,016	-0.01%
2018/05/15	1	75.90	22	76.68	79.10	-21	8,824	-0.24%
2018/05/14	24	76.00	10	76.32	77.50	14	8,869	0.16%
2018/05/11	3	75.03	43	75.12	75.90	-40	8,772	-0.46%
2018/05/10	35	75.83	28	75.91	76.00	7	8,738	0.08%
2018/05/09	1	72.30	2	72.20	71.90	-1	8,561	-0.01%
2018/05/08	0	0.00	1	71.20	69.60	-1	8,500	-0.01%
2018/05/07	44	70.46	6	71.33	71.60	38	8,561	0.44%
2018/05/04	3	66.83	25	67.23	69.30	-22	8,656	-0.25%
2018/05/03	21	67.64	0	0.00	66.30	21	8,631	0.24%
2018/05/02	0	64.70	0	0.00	64.70	0	8,727	0.00%
2018/04/24	2	65.00	0	0.00	65.90	2	9,217	0.02%
2018/04/20	1	64.70	0	0.00	64.50	1	9,316	0.01%
2018/04/19	0	0.00	50	66.96	67.10	-50	9,236	-0.54%
2018/04/18	1	66.80	5	66.80	67.00	-4	9,337	-0.04%
2018/04/17	2	65.50	3	65.40	65.80	-1	9,534	-0.01%
2018/04/16	16	67.25	2	67.30	66.70	14	9,561	0.15%
2018/04/13	9	70.42	9	69.80	69.50	0	9,646	0.00%
2018/04/12	4	70.98	19	71.54	71.20	-15	9,783	-0.15%
2018/04/11	10	70.00	8	71.05	73.20	2	9,756	0.02%
2018/04/10	20	70.05	0	0.00	67.80	20	9,676	0.21%
2018/04/09	31	71.66	16	72.53	70.00	15	9,651	0.16%
2018/04/03	0	0.00	5	68.90	68.50	-5	9,496	-0.05%
2018/04/02	17	69.05	9	68.77	67.70	8	9,481	0.08%
2018/03/30	9	67.73	0	0.00	66.10	9	9,371	0.10%
2018/03/29	0	0.00	2	67.20	67.90	-2	9,346	-0.02%
2018/03/27	3	68.00	0	0.00	67.60	3	9,274	0.03%
2018/03/26	5	67.10	6	67.40	67.30	-1	9,309	-0.01%
2018/03/23	7	66.79	7	67.07	66.60	0	9,455	0.00%
2018/03/21	2	67.35	3	67.03	66.70	-1	9,471	-0.01%
2018/03/20	1	66.80	11	67.07	67.20	-10	9,688	-0.10%
2018/03/19	1	67.20	21	67.26	66.90	-20	9,804	-0.20%
2018/03/16	4	66.58	0	0.00	69.10	4	9,671	0.04%
2018/03/15	6	68.05	2	67.35	67.70	4	9,560	0.04%
2018/03/14	22	66.49	1.1	66.39	66.30	20.9	9,556	0.22%
2018/03/13	3	66.03	1	67.30	66.30	2	9,590	0.02%
2018/03/12	11	67.58	6	66.83	66.60	5	9,519	0.05%
2018/03/09	3	69.60	3	69.60	69.40	0	9,414	0.00%
2018/03/08	18	74.91	39	75.56	72.40	-21	9,334	-0.22%
2018/03/07	32	72.60	22	70.97	72.70	10	8,991	0.11%
2018/03/06	1	69.50	1	69.10	69.30	0	8,905	0.00%
2018/03/05	22	70.23	6	70.52	69.90	16	8,961	0.18%
2018/03/02	5	68.46	5	69.08	68.10	0	8,984	0.00%
2018/03/01	0	0.00	1	70.40	70.80	-1	9,006	-0.01%
2018/02/27	4	71.75	0	0.00	70.30	4	8,924	0.04%
2018/02/26	0	0.00	3	73.17	72.60	-3	8,835	-0.03%
2018/02/23	38	74.80	17	73.45	72.10	21	8,758	0.24%
2018/02/22	7	72.87	4	72.85	72.50	3	8,743	0.03%
2018/02/21	8	72.09	14.2	72.96	74.10	-6.2	8,709	-0.07%
2018/02/12	7	67.91	9	67.78	67.40	-2	8,591	-0.02%
2018/02/09	9	67.28	6	67.22	66.30	3	8,509	0.04%
2018/02/08	1	66.30	6	67.00	67.00	-5	8,355	-0.06%
2018/02/07	13	68.37	7	66.90	66.00	6	8,327	0.07%
2018/02/06	0	0.00	1	63.50	64.70	-1	8,225	-0.01%
2018/02/05	14	69.97	5	70.32	69.00	9	8,162	0.11%
2018/02/02	6	73.92	2	73.50	74.40	4	8,218	0.05%
2018/02/01	3	72.93	0	0.00	71.70	3	8,375	0.04%
2018/01/31	5	73.78	13.2	73.24	72.70	-8.2	8,392	-0.10%
2018/01/30	9	73.96	7.2	73.32	74.20	1.8	8,342	0.02%
2018/01/29	12	73.88	13	75.05	75.00	-1	8,311	-0.01%
2018/01/26	2	71.60	3	70.80	70.40	-1	8,146	-0.01%
2018/01/25	7	72.73	5	71.98	72.80	2	8,089	0.02%
2018/01/24	18	71.00	19	71.41	70.30	-1	8,017	-0.01%
2018/01/23	4	67.90	9	67.23	67.00	-5	7,896	-0.06%
2018/01/22	10	67.60	11	67.24	67.30	-1	7,883	-0.01%
2018/01/19	5	65.10	4	65.40	65.00	1	7,927	0.01%
2018/01/18	0	0.00	5	64.90	64.20	-5	7,966	-0.06%
2018/01/17	0	0.00	5	64.76	65.20	-5	8,030	-0.06%
2018/01/16	6	64.38	10	64.15	63.00	-4	8,226	-0.05%
2018/01/15	1	64.00	1	63.70	63.30	0	8,247	0.00%
2018/01/12	0	0.00	35	65.52	65.60	-35	8,190	-0.43%
2018/01/11	20	66.75	65.3	65.21	68.00	-45.3	8,023	-0.56%
2018/01/10	19	63.20	10	62.95	61.90	9	7,768	0.12%
2018/01/09	4	61.40	14	62.32	61.50	-10	7,634	-0.13%
2018/01/08	10	60.61	26	60.33	61.00	-16	7,466	-0.21%
2018/01/05	60	57.82	5	57.68	58.20	55	7,233	0.76%
2018/01/04	9	57.58	5	57.60	59.20	4	7,106	0.06%
2018/01/03	0	0.00	27	54.38	55.30	-27	6,888	-0.39%
2018/01/02	10	53.25	0	0.00	52.80	10	6,782	0.15%