技嘉 (2376)-永豐金-板新券商分點個股進出

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－永豐金-板新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-板新券商分點個股進出
永豐金-板新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	19.2	312.86	9	313.06	311.00	10.2	18,425	0.06%
2024/05/14	12	316.88	19.1	316.86	320.00	-7.1	18,814	-0.04%
2024/05/13	9	312.22	14.4	312.00	313.00	-5.4	19,032	-0.03%
2024/05/10	25.1	305.97	12	307.00	307.00	13.1	19,496	0.07%
2024/05/09	10.2	312.33	9.7	313.07	310.00	0.5	19,704	0.00%
2024/05/08	41.5	315.20	33	314.46	311.50	8.5	19,933	0.04%
2024/05/07	14.3	300.99	28.2	300.13	312.00	-13.9	20,004	-0.07%
2024/05/06	11.1	291.40	17.1	292.27	292.00	-6	19,941	-0.03%
2024/05/03	19.2	289.21	10.1	289.90	286.00	9.2	20,066	0.05%
2024/05/02	12.2	288.57	6	288.17	288.50	6.2	20,359	0.03%
2024/04/30	2.2	300.93	2.1	300.24	299.00	0.1	20,433	0.00%
2024/04/29	5.1	299.94	10	300.45	301.00	-4.9	20,774	-0.02%
2024/04/26	5	297.10	2	296.50	295.50	3	21,500	0.01%
2024/04/25	10	292.60	7	291.64	290.50	3	21,841	0.01%
2024/04/24	6.5	294.73	9	296.89	299.50	-2.5	21,890	-0.01%
2024/04/23	6	285.42	3	282.00	281.00	3	21,915	0.01%
2024/04/22	11.2	286.52	8.1	282.98	282.50	3.1	21,890	0.01%
2024/04/19	21.7	294.07	10.5	291.16	292.50	11.1	21,857	0.05%
2024/04/18	6.1	302.91	1.2	305.19	302.00	4.9	21,884	0.02%
2024/04/17	5.4	303.15	15	306.13	308.00	-9.7	22,149	-0.04%
2024/04/16	21.2	302.83	13.1	302.65	302.00	8	22,111	0.04%
2024/04/15	23.1	305.64	10.2	305.55	302.00	13	22,218	0.06%
2024/04/12	11.1	319.76	3.2	325.95	318.00	7.9	22,071	0.04%
2024/04/11	14.5	320.30	14	319.40	320.50	0.4	22,015	0.00%
2024/04/10	38.3	332.53	20.1	332.86	320.00	18.2	21,964	0.08%
2024/04/09	20.1	337.27	11.1	340.30	335.00	9	21,664	0.04%
2024/04/08	20.2	331.39	50.8	333.07	340.00	-30.7	21,721	-0.14%
2024/04/03	11.5	316.07	16.5	314.76	317.50	-4.9	21,494	-0.02%
2024/04/02	14	315.68	13	316.00	317.00	1	21,370	0.00%
2024/04/01	2	316.50	11.6	319.51	318.50	-9.6	21,222	-0.05%
2024/03/29	41.5	318.06	80.6	319.74	316.00	-39.2	21,146	-0.19%
2024/03/28	22.1	310.02	22	311.23	313.00	0.1	20,885	0.00%
2024/03/27	6.2	306.69	9.3	307.90	310.00	-3.1	20,888	-0.01%
2024/03/26	16.5	305.86	26.2	305.96	304.50	-9.7	20,952	-0.05%
2024/03/25	29.2	307.49	12.1	307.08	306.00	17.2	20,978	0.08%
2024/03/22	56.5	299.94	30.2	299.95	303.00	26.3	21,011	0.12%
2024/03/21	28.3	292.75	11.1	291.65	291.00	17.2	20,568	0.08%
2024/03/20	35.8	298.79	11.5	300.13	295.00	24.3	20,540	0.12%
2024/03/19	30.8	307.64	18	308.36	305.00	12.8	20,591	0.06%
2024/03/18	24.2	308.99	11	309.94	310.50	13.2	20,605	0.06%
2024/03/15	59.6	310.74	28	308.91	313.00	31.6	20,670	0.15%
2024/03/14	17	321.82	19	320.07	317.50	-2	20,584	-0.01%
2024/03/13	45.8	333.88	33.3	336.81	328.00	12.5	20,968	0.06%
2024/03/12	18.6	358.42	19	359.58	355.00	-0.4	20,947	0.00%
2024/03/11	15	365.10	22.1	367.37	360.00	-7.1	21,071	-0.03%
2024/03/08	30.8	361.95	26.8	362.37	358.00	4	20,879	0.02%
2024/03/07	12	360.75	14.9	362.04	359.00	-2.9	20,680	-0.01%
2024/03/06	17.3	363.58	35.6	363.21	362.50	-18.3	20,673	-0.09%
2024/03/05	10.1	360.11	18.7	360.78	361.50	-8.6	20,875	-0.04%
2024/03/04	34.2	367.52	18.4	368.29	354.50	15.8	20,978	0.08%
2024/03/01	16.6	356.12	24.9	357.58	361.00	-8.3	20,553	-0.04%
2024/02/29	27.4	339.39	22.3	341.79	345.00	5.1	20,268	0.03%
2024/02/27	16.7	333.09	11.6	335.14	334.00	5.1	20,072	0.03%
2024/02/26	50	334.56	20.3	335.96	335.00	29.7	20,034	0.15%
2024/02/23	23.3	350.65	20.3	349.58	342.50	3	20,105	0.01%
2024/02/22	26.9	358.70	13.9	353.29	347.00	12.9	20,284	0.06%
2024/02/21	23.4	348.34	21.8	348.12	347.50	1.6	19,874	0.01%
2024/02/20	27	357.56	18	356.25	357.00	9	19,790	0.05%
2024/02/19	32.2	369.16	23.8	369.50	366.50	8.4	19,592	0.04%
2024/02/16	35	381.33	40.8	382.05	381.00	-5.8	19,637	-0.03%
2024/02/15	16.5	367.58	56	369.19	370.50	-39.6	19,260	-0.21%
2024/02/05	19	337.77	29.2	339.87	337.00	-10.2	18,948	-0.05%
2024/02/02	37.6	332.28	76.4	333.62	333.00	-38.8	18,947	-0.20%
2024/02/01	29.7	307.52	18	308.69	313.50	11.6	18,987	0.06%
2024/01/31	31.7	306.54	11.5	309.04	309.00	20.2	19,098	0.11%
2024/01/30	18.2	304.08	24	304.46	305.00	-5.8	19,085	-0.03%
2024/01/29	6	292.33	9.2	293.05	295.00	-3.2	19,111	-0.02%
2024/01/26	8.8	285.40	8.2	287.29	284.00	0.5	19,311	0.00%
2024/01/25	9.8	294.19	25.8	290.96	292.00	-16	19,532	-0.08%
2024/01/24	8.3	293.04	8.4	294.26	293.50	-0.1	19,400	0.00%
2024/01/23	12.8	293.40	32.2	292.87	291.00	-19.4	19,559	-0.10%
2024/01/22	35.1	291.00	124.2	290.87	297.50	-89.1	19,345	-0.46%	大賣/
2024/01/19	9.4	267.31	30.9	267.89	270.50	-21.5	18,793	-0.11%
2024/01/18	20.2	255.37	16.6	251.40	256.00	3.6	18,715	0.02%
2024/01/17	13.4	261.35	16	258.66	257.00	-2.6	18,829	-0.01%
2024/01/16	3.2	261.07	2.3	261.50	261.50	1	18,890	0.01%
2024/01/15	5.6	263.81	6.3	261.68	260.50	-0.6	19,056	0.00%
2024/01/12	19.4	262.20	16.7	263.06	262.00	2.7	19,319	0.01%
2024/01/11	10.8	259.45	23.5	259.24	263.00	-12.7	19,423	-0.07%
2024/01/10	6.4	248.29	3.1	248.84	247.50	3.3	19,718	0.02%
2024/01/09	21	252.36	26.2	252.25	252.00	-5.2	19,960	-0.03%
2024/01/08	7.8	242.80	3.1	243.32	241.50	4.7	19,988	0.02%
2024/01/05	10.5	244.91	3	244.50	243.00	7.5	20,430	0.04%
2024/01/04	7.1	247.65	6.2	247.88	247.00	0.8	20,781	0.00%
2024/01/03	17.2	248.94	9	248.94	247.50	8.2	21,367	0.04%
2024/01/02	22.3	253.06	21.2	254.40	255.00	1.1	21,383	0.01%
2023/12/29	8.6	267.39	6.6	267.77	266.00	2	21,203	0.01%
2023/12/28	4.9	265.19	8.7	266.09	265.50	-3.8	21,225	-0.02%
2023/12/27	3.2	263.65	9.3	264.55	264.00	-6.1	21,380	-0.03%
2023/12/26	3.6	263.13	5.3	263.17	264.00	-1.6	21,804	-0.01%
2023/12/25	5.2	262.98	10.5	263.02	263.50	-5.3	22,253	-0.02%
2023/12/22	27.2	261.13	17.2	261.05	259.00	10	22,547	0.04%
2023/12/21	13.1	259.38	12.1	260.64	262.00	1	22,777	0.00%
2023/12/20	27.6	261.32	28	262.36	261.50	-0.4	23,024	0.00%
2023/12/19	11.2	256.88	46.5	258.02	260.00	-35.3	23,341	-0.15%
2023/12/18	1.3	255.88	7.4	257.74	255.50	-6.1	23,623	-0.03%
2023/12/15	12.2	256.73	9	256.58	254.00	3.3	24,052	0.01%
2023/12/14	10	256.90	41.8	257.38	257.50	-31.7	24,102	-0.13%
2023/12/13	27.3	251.98	10.2	251.90	250.00	17.1	24,239	0.07%
2023/12/12	6.1	252.42	5.2	254.93	250.50	0.9	24,357	0.00%
2023/12/11	27.5	253.17	9.5	255.85	251.50	18	24,544	0.07%
2023/12/08	46.4	265.00	39.2	263.10	258.50	7.2	24,567	0.03%
2023/12/07	32.9	253.10	65.3	252.93	259.50	-32.4	24,442	-0.13%
2023/12/06	13.2	241.81	20.6	241.79	243.50	-7.5	24,601	-0.03%
2023/12/05	10.5	231.37	16.7	230.39	228.50	-6.2	24,768	-0.03%
2023/12/04	51.1	241.44	19.2	239.86	236.00	31.9	25,017	0.13%
2023/12/01	72.2	246.61	12.5	246.59	246.00	59.7	25,087	0.24%
2023/11/30	22.3	247.86	55.3	247.53	250.00	-33	25,309	-0.13%
2023/11/29	12.2	243.84	20.1	244.20	243.50	-7.9	25,290	-0.03%
2023/11/28	4.1	233.87	3	234.83	235.00	1.1	25,443	0.00%
2023/11/27	3.5	231.43	14.6	230.61	230.00	-11.1	26,463	-0.04%
2023/11/24	11	234.18	5	234.00	232.00	6	26,978	0.02%
2023/11/22	59.2	235.65	16.2	234.39	233.50	43	27,809	0.15%
2023/11/21	28.4	241.94	55	242.43	244.00	-26.7	27,996	-0.10%
2023/11/20	3.2	232.92	7.2	231.69	233.00	-4	28,514	-0.01%
2023/11/17	12.4	231.78	11.2	231.15	230.50	1.2	28,784	0.00%
2023/11/16	20.2	230.46	42.1	232.56	233.00	-21.9	29,414	-0.07%
2023/11/15	36.2	233.06	35.1	236.05	228.50	1.1	29,340	0.00%
2023/11/14	12	228.71	15.4	228.02	229.50	-3.4	29,350	-0.01%
2023/11/13	30.1	230.00	11.1	227.55	225.50	19	29,605	0.06%
2023/11/10	44.4	226.06	33.7	227.80	230.50	10.7	29,695	0.04%
2023/11/09	40.1	229.73	23.1	231.97	231.00	17	29,822	0.06%
2023/11/08	32.1	227.38	34.1	224.94	224.50	-1.9	29,683	-0.01%
2023/11/07	12.3	219.16	13.2	219.08	220.50	-0.9	29,783	0.00%
2023/11/06	39.5	217.44	52.3	220.83	220.00	-12.8	30,121	-0.04%
2023/11/03	25.6	223.14	10.1	222.21	220.50	15.5	30,274	0.05%
2023/11/02	35.3	231.30	49.4	232.87	226.50	-14.1	30,540	-0.05%
2023/11/01	4.1	216.57	4.4	218.95	221.00	-0.3	30,490	0.00%
2023/10/31	63.4	225.50	28.8	221.32	217.50	34.6	30,708	0.11%
2023/10/30	10.2	234.51	9	234.61	232.50	1.2	30,679	0.00%
2023/10/27	20.1	235.47	43.2	237.35	235.50	-23.1	30,856	-0.07%
2023/10/26	69	233.80	25	233.14	232.00	44	31,051	0.14%
2023/10/25	25.4	246.89	17.2	247.09	245.50	8.2	31,115	0.03%
2023/10/24	14.8	240.94	20	243.60	247.00	-5.2	31,257	-0.02%
2023/10/23	7.1	242.86	7	241.00	239.00	0.1	31,608	0.00%
2023/10/20	15.7	239.32	15.1	239.41	241.50	0.6	32,203	0.00%
2023/10/19	17.1	244.17	5.5	242.36	243.00	11.6	32,573	0.04%
2023/10/18	20.1	251.62	4.1	252.03	246.00	16	33,002	0.05%
2023/10/17	20.4	266.42	17.5	264.64	261.50	2.9	32,569	0.01%
2023/10/16	12.5	267.05	7.1	267.99	265.50	5.4	32,685	0.02%
2023/10/13	9.9	270.80	6.3	275.00	271.00	3.6	33,080	0.01%
2023/10/12	4.1	285.14	6	286.24	284.50	-2	32,909	-0.01%
2023/10/11	26.8	294.46	9.6	283.51	274.00	17.2	33,130	0.05%
2023/10/06	6.1	291.70	7	290.00	289.50	-0.9	33,267	0.00%
2023/10/05	5	286.91	2	286.75	288.00	3	33,634	0.01%
2023/10/04	2	284.25	1	286.50	287.50	1	33,823	0.00%
2023/10/03	16.3	291.59	11.1	290.50	290.00	5.2	34,036	0.02%
2023/10/02	21	291.29	17.1	293.45	290.00	3.9	34,069	0.01%
2023/09/28	32.2	287.33	19	283.66	281.50	13.2	33,874	0.04%
2023/09/27	12.1	283.34	25.4	281.53	284.50	-13.3	33,745	-0.04%
2023/09/26	8	280.12	9.6	280.69	275.50	-1.5	33,843	0.00%
2023/09/25	18.6	275.42	13	274.85	274.50	5.6	33,822	0.02%
2023/09/22	20.1	270.68	17.1	272.13	279.00	3	33,668	0.01%
2023/09/21	16.3	266.18	20.1	267.00	268.50	-3.8	33,359	-0.01%
2023/09/20	19	263.29	15.2	261.57	263.50	3.8	33,008	0.01%
2023/09/19	15.2	257.98	14	257.32	253.50	1.2	32,760	0.00%
2023/09/18	9.3	256.49	5.2	259.57	260.00	4.1	32,765	0.01%
2023/09/15	7	273.51	6.2	276.25	271.50	0.9	32,493	0.00%
2023/09/14	13.1	276.48	11	277.87	278.00	2.1	32,446	0.01%
2023/09/13	8.4	269.56	9	267.39	267.50	-0.6	32,186	0.00%
2023/09/12	19.4	274.18	13.5	272.85	270.50	5.9	32,289	0.02%
2023/09/11	21.7	295.36	29.7	294.51	279.50	-8	32,135	-0.02%
2023/09/08	23.3	314.41	18	313.39	307.50	5.3	31,678	0.02%
2023/09/07	16	309.65	13	308.65	314.50	3	31,645	0.01%
2023/09/06	16.1	309.65	5.1	313.60	306.50	11	31,971	0.03%
2023/09/05	18.6	311.31	10	315.10	311.00	8.6	32,151	0.03%
2023/09/04	6.1	319.48	4.2	323.24	316.00	1.9	31,990	0.01%
2023/09/01	17.1	336.05	9.4	331.57	323.00	7.7	32,027	0.02%
2023/08/31	9.6	346.43	5	344.10	341.00	4.6	31,778	0.01%
2023/08/30	17.3	366.11	19	367.71	354.00	-1.7	31,011	-0.01%
2023/08/29	7	352.08	11.1	354.36	354.00	-4.1	31,023	-0.01%
2023/08/28	4.1	343.25	5	343.20	345.00	-1	30,750	0.00%
2023/08/25	9.1	341.90	11.1	345.31	342.50	-2	30,385	-0.01%
2023/08/24	33.4	353.49	35.2	356.76	354.00	-1.8	30,075	-0.01%
2023/08/23	13.5	331.30	11.2	333.89	334.50	2.3	29,494	0.01%
2023/08/22	6.1	332.22	62.6	336.02	335.50	-56.5	30,070	-0.19%
2023/08/21	2.1	315.69	3	311.83	310.50	-0.9	29,770	0.00%
2023/08/18	14	322.07	15	314.63	312.00	-1	29,911	0.00%
2023/08/17	15	330.00	12.1	332.17	331.00	3	29,649	0.01%
2023/08/16	6.1	321.72	9	322.44	334.50	-2.9	29,316	-0.01%
2023/08/15	10	313.90	22	314.41	316.00	-12	29,189	-0.04%
2023/08/14	9.2	291.32	11.2	291.54	296.00	-2	29,144	-0.01%
2023/08/11	31.1	303.31	9	304.11	300.50	22.1	29,103	0.08%
2023/08/10	27.4	298.78	8	306.25	296.00	19.4	28,971	0.07%
2023/08/09	28.2	336.44	16	338.53	328.50	12.2	28,392	0.04%
2023/08/08	11.1	341.09	8	339.99	333.50	3.1	27,833	0.01%
2023/08/07	5.2	330.83	5	327.50	336.50	0.2	27,317	0.00%
2023/08/04	5.2	307.17	11.3	306.22	306.00	-6.2	27,098	-0.02%
2023/08/02	21.2	307.22	7.2	301.19	297.00	14	26,783	0.05%
2023/08/01	4.3	317.29	6.6	319.71	319.00	-2.3	26,423	-0.01%
2023/07/31	18.3	326.49	3.1	328.39	314.00	15.2	26,171	0.06%
2023/07/28	33	343.09	7.5	343.03	347.50	25.5	25,871	0.10%
2023/07/27	12	335.53	6	338.75	332.00	6	25,518	0.02%
2023/07/26	13.1	336.92	5	339.20	333.00	8.1	25,212	0.03%
2023/07/25	42	366.14	27.8	367.46	352.50	14.2	24,586	0.06%
2023/07/24	12	332.79	21	341.24	354.50	-9	23,766	-0.04%
2023/07/21	20.1	312.47	26	316.40	322.50	-6	23,010	-0.03%
2023/07/20	4	303.88	3	304.17	305.00	1	22,300	0.00%
2023/07/19	11	311.14	11.5	310.87	298.50	-0.5	22,068	0.00%
2023/07/18	11.1	304.32	18.3	306.73	312.50	-7.3	21,625	-0.03%
2023/07/17	11.1	294.68	7.1	299.47	293.50	4	20,944	0.02%
2023/07/14	21	294.88	20.1	293.79	296.00	0.9	20,668	0.00%
2023/07/13	33.2	318.53	32	320.01	295.50	1.2	20,034	0.01%
2023/07/12	17.3	295.10	34.7	299.47	304.00	-17.3	19,203	-0.09%
2023/07/11	10	278.05	6	278.08	276.50	4	18,647	0.02%
2023/07/10	12	269.89	13	271.92	273.50	-1	18,304	-0.01%
2023/07/07	12	261.63	9	257.51	261.00	3	17,909	0.02%
2023/07/06	13	265.96	11	265.77	264.00	2	17,667	0.01%
2023/07/05	16.1	263.71	23	265.07	265.00	-7	17,349	-0.04%
2023/07/04	15	258.36	23	265.20	272.50	-8	16,996	-0.05%
2023/07/03	32.2	250.54	16	252.58	248.00	16.1	16,641	0.10%
2023/06/30	9.1	239.01	10.1	240.48	243.50	-1	16,329	-0.01%
2023/06/29	3.1	233.67	3	233.33	233.00	0.1	16,120	0.00%
2023/06/28	3.1	232.21	5.1	233.75	227.00	-2	15,875	-0.01%
2023/06/27	2.2	235.91	3.1	236.94	233.00	-1	15,635	-0.01%
2023/06/26	4.5	250.65	3.1	249.25	243.50	1.4	15,298	0.01%
2023/06/21	1	256.50	1.1	259.39	260.00	-0.1	15,061	0.00%
2023/06/20	2.1	254.13	5	254.71	256.00	-2.9	14,909	-0.02%
2023/06/19	5	251.00	4.2	252.54	252.50	0.9	14,742	0.01%
2023/06/16	14.1	256.30	23.1	255.40	254.50	-9	14,558	-0.06%
2023/06/15	11	246.36	7	247.64	246.00	4	14,123	0.03%
2023/06/14	6.2	242.10	2	244.50	242.50	4.2	13,790	0.03%
2023/06/13	15.1	246.93	8	244.31	245.00	7.1	13,545	0.05%
2023/06/12	49	250.15	18	246.53	243.00	31	13,144	0.24%
2023/06/09	14	232.21	42.1	233.49	240.50	-28.1	12,421	-0.23%
2023/06/08	9	219.22	3	219.83	219.00	6	11,937	0.05%
2023/06/07	16.2	219.17	12.2	220.50	224.50	4.1	11,744	0.03%
2023/06/06	5.2	209.94	5	208.80	209.00	0.2	11,416	0.00%
2023/06/05	12.3	207.50	9.2	209.10	211.50	3.1	11,220	0.03%
2023/06/02	6.2	201.63	18	201.42	203.00	-11.8	10,857	-0.11%
2023/06/01	3	185.00	11	189.23	190.50	-8	10,204	-0.08%
2023/05/31	4.2	185.30	9.1	186.16	186.50	-4.9	9,895	-0.05%
2023/05/30	7	183.57	0.1	183.32	184.50	6.9	9,695	0.07%
2023/05/29	47.2	185.33	38	188.24	186.00	9.1	9,462	0.10%
2023/05/26	26	186.21	16.1	188.11	185.00	9.9	9,012	0.11%
2023/05/25	1.2	178.22	7	180.86	180.00	-5.8	8,182	-0.07%
2023/05/24	3	164.00	1	164.00	165.00	2	7,686	0.03%
2023/05/23	1	161.00	2.1	160.00	160.00	-1.1	7,391	-0.01%
2023/05/19	0.2	159.00	2	161.50	164.00	-1.8	7,143	-0.03%
2023/05/18	6	154.58	12.6	155.80	159.50	-6.6	6,904	-0.10%
2023/05/17	1	148.50	6	148.75	149.50	-5	6,508	-0.08%
2023/05/16	3	144.67	1	143.00	144.50	2	6,089	0.03%
2023/05/15	3	137.50	0	138.00	135.50	3	5,715	0.05%
2023/05/12	4	138.50	3	139.50	139.00	1	5,663	0.02%
2023/05/11	1	141.50	11.1	141.84	141.00	-10.1	5,621	-0.18%
2023/05/10	1	138.00	0.2	139.00	139.50	0.8	5,636	0.01%
2023/05/09	2.1	137.10	16.3	139.26	139.00	-14.2	5,615	-0.25%
2023/05/08	2	136.00	2.1	135.50	135.00	-0.1	5,574	0.00%
2023/05/05	0	0.00	4	137.25	137.00	-4	5,671	-0.07%
2023/05/04	0.1	136.00	4	136.00	136.00	-3.9	5,687	-0.07%
2023/05/03	4.2	132.19	4	135.13	132.50	0.2	5,678	0.00%
2023/05/02	0.2	135.00	3	135.50	135.00	-2.8	5,777	-0.05%
2023/04/28	5	131.60	2	131.00	131.00	3	5,875	0.05%
2023/04/27	2	131.50	0	0.00	131.50	2	5,916	0.03%
2023/04/26	1.1	128.55	0	0.00	129.00	1.1	5,943	0.02%
2023/04/25	0	0.00	1.1	129.00	129.00	-1.1	5,983	-0.02%
2023/04/21	3	131.83	0	0.00	132.00	3	6,020	0.05%
2023/04/19	1.1	132.05	0	0.00	134.50	1.1	6,132	0.02%
2023/04/18	2	135.00	2	136.50	135.50	0	6,115	0.00%
2023/04/17	1	135.00	5	135.00	135.00	-4	6,169	-0.06%
2023/04/14	3.2	133.19	7	134.43	134.50	-3.8	6,224	-0.06%
2023/04/13	10.5	131.98	2.1	134.40	132.00	8.4	6,302	0.13%
2023/04/12	1	135.50	1	136.50	136.50	0	6,266	0.00%
2023/04/11	0	0.00	1	135.50	135.50	-1	6,291	-0.02%
2023/04/10	1	135.00	0	0.00	136.50	1	6,250	0.02%
2023/04/07	1.1	134.73	0	0.00	134.00	1.1	6,227	0.02%
2023/04/06	0	0.00	1.1	136.95	138.00	-1.1	6,239	-0.02%
2023/03/31	0.1	132.50	3	133.00	133.50	-2.9	6,146	-0.05%
2023/03/30	0	0.00	2	133.75	133.00	-2	6,240	-0.03%
2023/03/29	1	129.00	42	129.21	130.00	-41	6,253	-0.66%
2023/03/28	2	126.75	13	127.88	128.00	-11	6,421	-0.17%
2023/03/27	11	129.36	0	0.00	128.00	11	6,570	0.17%
2023/03/24	1.1	126.95	6	128.92	129.00	-4.9	6,994	-0.07%
2023/03/23	0	0.00	28	124.93	126.00	-28	7,530	-0.37%
2023/03/22	10.1	123.09	199.5	122.44	123.50	-189.4	7,667	-2.47%	大賣/鉅額交易
2023/03/20	0	0.00	1	118.50	120.00	-1	7,621	-0.01%
2023/03/17	4	117.75	2	118.50	118.50	2	7,610	0.03%
2023/03/15	4	118.38	4	120.00	119.00	0	7,704	0.00%
2023/03/14	4	117.00	0	0.00	117.50	4	7,723	0.05%
2023/03/13	42	118.57	2	119.00	118.50	40	7,758	0.52%
2023/03/10	0.3	119.50	6	119.17	120.00	-5.8	7,731	-0.07%
2023/03/09	3	119.67	13	119.12	119.00	-10	7,803	-0.13%
2023/03/08	6	116.58	0	0.00	117.00	6	7,802	0.08%
2023/03/07	1.1	119.00	1	119.00	119.50	0.1	7,775	0.00%
2023/03/06	61	118.50	2	118.50	118.50	59	7,823	0.75%
2023/03/03	10	119.00	1	120.00	119.00	9	8,044	0.11%
2023/03/02	13	120.00	0	0.00	120.00	13	8,078	0.16%
2023/03/01	35	120.50	1	119.50	120.50	34	8,133	0.42%
2023/02/24	33	119.46	37	123.34	119.00	-4	8,196	-0.05%
2023/02/23	1.4	120.93	25	121.42	120.50	-23.6	8,349	-0.28%
2023/02/22	0	0.00	11.1	117.05	117.50	-11.1	8,626	-0.13%
2023/02/21	55	116.45	0	0.00	116.50	55	8,830	0.62%
2023/02/20	7	116.57	0	0.00	116.50	7	9,029	0.08%
2023/02/17	12	117.79	0	0.00	117.50	12	9,090	0.13%
2023/02/16	3	120.67	0	0.00	121.00	3	9,203	0.03%
2023/02/15	20	118.50	2	119.25	119.00	18	9,259	0.19%
2023/02/14	0	0.00	13	119.04	119.00	-13	9,307	-0.14%
2023/02/09	12	117.75	1	117.00	117.00	11	9,760	0.11%
2023/02/08	1	119.50	10	121.60	120.00	-9	9,879	-0.09%
2023/02/07	1.1	118.05	42	118.27	119.50	-40.9	9,880	-0.41%
2023/02/06	0.3	116.00	0	0.00	116.00	0.3	9,766	0.00%
2023/02/03	16	114.50	5	114.90	114.50	11	9,695	0.11%
2023/02/02	1	118.00	8	118.00	118.00	-7	9,613	-0.07%
2023/02/01	20	117.00	13	117.65	117.00	7	9,610	0.07%
2023/01/31	36.1	117.16	0.1	121.00	115.50	36	9,642	0.37%
2023/01/30	1	118.00	33	118.41	119.50	-32	9,570	-0.33%
2023/01/17	0	0.00	10	114.15	114.00	-10	9,451	-0.11%
2023/01/16	10	113.65	22	114.00	113.50	-12	9,558	-0.13%
2023/01/13	21	114.00	31	114.00	114.00	-10	9,583	-0.10%
2023/01/12	0	0.00	8	114.50	114.00	-8	9,710	-0.08%
2023/01/11	22	113.95	19	114.42	114.50	3	10,011	0.03%
2023/01/10	7.1	113.49	9	114.39	114.50	-1.9	10,444	-0.02%
2023/01/09	2	113.00	2	113.50	113.50	0	10,464	0.00%
2023/01/06	3	111.00	11	111.23	112.00	-8	10,450	-0.08%
2023/01/05	10.1	112.57	2	114.00	110.50	8.1	10,448	0.08%
2023/01/04	9	109.17	45	111.16	112.00	-36	10,370	-0.35%
2023/01/03	0	0.00	6.1	110.16	111.00	-6.1	10,354	-0.06%
2022/12/30	13	107.04	0	0.00	106.50	13	10,334	0.13%
2022/12/29	6	105.75	4	107.13	107.50	2	10,358	0.02%
2022/12/27	0	0.00	2	105.75	106.00	-2	10,486	-0.02%
2022/12/26	22	108.30	20	105.00	105.00	2	10,496	0.02%
2022/12/23	0	0.00	1	106.00	106.50	-1	10,489	-0.01%
2022/12/22	0	0.00	10	103.65	105.00	-10	10,577	-0.09%
2022/12/21	8	101.00	1	101.00	101.00	7	10,486	0.07%
2022/12/20	8	102.50	8	104.75	100.00	0	10,440	0.00%
2022/12/19	39	105.10	29.2	103.18	103.00	9.9	10,318	0.10%
2022/12/16	40	109.26	6	109.08	107.00	34	10,187	0.33%
2022/12/15	45.2	112.85	159	113.26	114.00	-113.8	9,893	-1.15%	大賣/鉅額交易
2022/12/14	5	106.90	5	107.10	107.00	0	9,425	0.00%
2022/12/12	0	0.00	1	102.00	102.50	-1	9,527	-0.01%
2022/12/09	4.1	101.77	5	102.60	102.50	-0.9	9,695	-0.01%
2022/12/08	11	102.50	10	103.20	102.50	1	9,983	0.01%
2022/12/07	7	100.61	1	99.80	101.00	6	10,046	0.06%
2022/12/06	1	105.50	0.1	106.50	103.50	0.9	10,246	0.01%
2022/12/05	61	109.34	28	110.00	108.00	33	10,310	0.32%
2022/12/02	1	111.00	0	0.00	111.00	1	10,365	0.01%
2022/12/01	1.2	109.33	40.7	110.55	112.50	-39.5	10,376	-0.38%
2022/11/30	14.4	108.03	3	109.67	108.00	11.4	10,259	0.11%
2022/11/29	0.3	108.00	0	0.00	108.00	0.3	10,182	0.00%
2022/11/28	5	108.80	0	0.00	108.50	5	10,151	0.05%
2022/11/25	19	108.47	9	108.67	107.50	10	10,102	0.10%
2022/11/24	0.3	106.20	1	106.00	107.00	-0.7	9,830	-0.01%
2022/11/23	1	105.50	3	105.50	105.50	-2	9,809	-0.02%
2022/11/22	13	106.73	2	106.25	107.00	11	9,772	0.11%
2022/11/21	19	111.05	3	109.50	108.00	16	9,725	0.16%
2022/11/18	4	110.13	38	111.57	113.00	-34	9,512	-0.36%
2022/11/17	4	104.75	46	106.03	107.00	-42	9,089	-0.46%
2022/11/16	3	102.83	53.4	103.27	104.00	-50.4	8,886	-0.57%
2022/11/15	7	99.00	0	0.00	99.00	7	8,682	0.08%
2022/11/14	42	99.83	3	99.80	100.50	39	8,649	0.45%
2022/11/11	10	101.00	1.1	105.29	101.00	9	8,571	0.10%
2022/11/10	5	100.20	1	100.00	100.50	4	8,519	0.05%
2022/11/09	12	100.83	6.1	101.51	102.50	5.9	8,495	0.07%
2022/11/08	13	101.46	26.2	100.45	101.00	-13.2	8,550	-0.15%
2022/11/07	42.5	101.46	49.2	101.15	102.00	-6.7	8,528	-0.08%
2022/11/04	7	95.64	13	96.67	96.80	-6	8,287	-0.07%
2022/11/03	3	94.97	76	94.99	95.10	-73	8,107	-0.90%
2022/11/02	0.2	91.32	11	92.48	92.50	-10.8	7,989	-0.14%
2022/11/01	3.2	91.67	1	91.51	91.50	2.2	7,996	0.03%
2022/10/28	80	93.13	2	93.00	92.50	78	8,131	0.96%
2022/10/27	17	92.49	54	92.58	93.00	-37	8,161	-0.45%
2022/10/26	5	91.90	23	91.85	91.30	-18	8,133	-0.22%
2022/10/25	10	89.50	11	90.10	90.20	-1	8,121	-0.01%
2022/10/24	5	91.50	4	91.83	90.00	1	8,135	0.01%
2022/10/21	0	0.00	21	90.24	90.30	-21	8,075	-0.26%
2022/10/20	27	89.80	16	91.00	90.00	11	8,092	0.14%
2022/10/19	25	91.34	16	91.26	91.60	9	8,056	0.11%
2022/10/18	19	89.23	62	91.10	89.30	-43	7,844	-0.55%
2022/10/17	3	80.30	4	81.48	83.10	-1	7,549	-0.01%
2022/10/14	1	82.10	0	0.00	82.10	1	7,581	0.01%
2022/10/12	21	82.44	20	82.75	82.70	1	7,919	0.01%
2022/10/11	1	83.60	31	82.65	82.90	-30	7,973	-0.38%
2022/10/07	4	85.20	2	84.90	84.80	2	7,914	0.03%
2022/10/06	31	91.17	2	90.40	89.00	29	7,802	0.37%
2022/10/05	17	90.84	25	90.56	90.60	-8	7,777	-0.10%
2022/10/04	12	90.61	4	90.85	90.70	8	7,749	0.10%
2022/10/03	0	88.10	0	0.00	88.40	0	7,675	0.00%
2022/09/30	0	87.80	0	0.00	88.30	0	7,713	0.00%
2022/09/29	3	89.57	3.1	89.77	88.90	-0.1	7,691	0.00%
2022/09/28	63	89.77	15	89.49	88.40	48	7,664	0.63%
2022/09/27	1	88.50	1	89.20	89.00	0	7,667	0.00%
2022/09/26	3	89.70	1	89.20	89.20	2	7,668	0.03%
2022/09/23	5	92.40	1	93.80	92.20	4	7,904	0.05%
2022/09/22	31	92.99	5	92.76	93.00	26	7,956	0.33%
2022/09/21	1	90.30	0	0.00	90.00	1	7,830	0.01%
2022/09/20	19	94.99	7	93.20	93.20	12	7,646	0.16%
2022/09/19	3	95.30	5	95.68	95.30	-2	7,475	-0.03%
2022/09/16	2	94.20	7	94.27	93.70	-5	7,292	-0.07%
2022/09/15	15	92.21	21	94.21	95.50	-6	7,172	-0.08%
2022/09/14	20	92.17	18	90.99	91.00	2	6,920	0.03%
2022/09/13	21	93.98	24	94.73	92.90	-3	6,768	-0.04%
2022/09/12	0	0.00	8	90.19	91.10	-8	6,573	-0.12%
2022/09/08	0	0.00	10	85.30	86.20	-10	6,484	-0.15%
2022/09/07	1	80.20	1	80.70	80.30	0	6,467	0.00%
2022/09/06	3	82.20	1	81.20	81.20	2	6,615	0.03%
2022/09/05	0	0.00	9	83.50	83.50	-9	6,663	-0.14%
2022/09/02	0	0.00	11	85.28	85.10	-11	6,708	-0.16%
2022/09/01	6	84.18	0	0.00	83.90	6	6,762	0.09%
2022/08/31	0	0.00	1	85.40	85.90	-1	6,740	-0.01%
2022/08/30	12.2	84.77	0	0.00	84.50	12.2	6,789	0.18%
2022/08/29	23	84.05	21.2	84.76	84.80	1.8	6,829	0.03%
2022/08/26	10	85.80	37	86.62	87.00	-27	6,799	-0.40%
2022/08/25	0	0.00	3.1	84.85	85.70	-3.1	6,768	-0.05%
2022/08/24	9	83.48	7	83.54	83.50	2	6,749	0.03%
2022/08/23	1	83.51	0	0.00	83.50	1	6,791	0.02%
2022/08/22	1	85.20	1	85.50	85.00	0	6,893	0.00%
2022/08/19	11	87.33	8	87.05	87.10	3	6,903	0.04%
2022/08/18	1.1	86.83	7	86.80	86.90	-6	6,890	-0.09%
2022/08/17	10	85.29	1	84.00	85.30	9	6,838	0.13%
2022/08/16	3	84.23	2	84.00	83.60	1	6,825	0.01%
2022/08/15	6.1	84.73	4	85.08	85.20	2.1	6,797	0.03%
2022/08/12	10	82.33	8	82.39	82.80	2	6,669	0.03%
2022/08/11	5	80.42	4	80.60	80.30	1	6,549	0.02%
2022/08/10	65	79.30	45	79.40	79.30	20	6,543	0.31%
2022/08/09	1	78.50	0	0.00	79.90	1	6,553	0.02%
2022/08/08	0	0.00	5.2	79.75	79.70	-5.2	6,590	-0.08%
2022/08/05	8	80.49	5.4	80.55	80.60	2.6	6,588	0.04%
2022/08/04	17.3	79.70	14.7	80.02	79.60	2.6	6,598	0.04%
2022/08/03	25	92.29	0.3	92.60	92.30	24.8	6,507	0.38%
2022/08/02	11	92.31	0	0.00	92.20	11	6,427	0.17%
2022/08/01	1	92.40	1.6	92.80	93.30	-0.6	6,343	-0.01%
2022/07/29	3.3	91.80	81.1	90.64	91.40	-77.8	6,304	-1.23%
2022/07/28	6	91.12	1	92.60	90.70	5	6,307	0.08%
2022/07/27	8.2	90.30	2	90.00	91.00	6.2	6,285	0.10%
2022/07/26	6	90.42	6.2	90.63	89.80	-0.2	6,222	0.00%
2022/07/25	4	94.18	3	94.33	94.00	1	6,130	0.02%
2022/07/22	13	95.56	1	96.20	95.30	12	6,050	0.20%
2022/07/21	2	96.80	3	97.57	97.90	-1	5,927	-0.02%
2022/07/20	25	96.14	33	96.42	96.80	-8	5,880	-0.14%
2022/07/19	17	94.84	8.1	94.01	93.80	8.9	5,812	0.15%
2022/07/18	1	91.70	1	89.50	91.80	0	5,674	0.00%
2022/07/15	15	87.50	16	87.56	87.40	-1	5,653	-0.02%
2022/07/14	2	85.70	4	86.73	87.40	-2	5,744	-0.03%
2022/07/13	1	85.90	3	86.07	86.00	-2	5,840	-0.03%
2022/07/12	2	84.05	1	83.40	83.40	1	5,872	0.02%
2022/07/11	31.1	87.34	0	0.00	87.50	31.1	5,853	0.53%
2022/07/08	1	89.20	2	88.21	89.30	-1	5,914	-0.02%
2022/07/07	1	84.80	38	86.69	86.70	-37	5,950	-0.62%
2022/07/06	5	86.52	5	87.28	86.00	0	6,044	0.00%
2022/07/05	3	84.77	14.3	85.72	86.20	-11.3	6,044	-0.19%
2022/07/04	8	82.65	6.6	82.58	83.40	1.4	6,076	0.02%
2022/07/01	13	82.36	20.3	81.81	81.50	-7.3	6,107	-0.12%
2022/06/30	11	88.92	2.2	90.09	88.70	8.9	5,859	0.15%
2022/06/29	14	91.62	3	91.73	92.00	11	5,812	0.19%
2022/06/28	22.1	93.17	2	94.50	93.00	20.1	5,798	0.35%
2022/06/27	0	0.00	0.4	95.51	95.30	-0.4	5,842	-0.01%
2022/06/24	2	93.15	4.2	93.80	94.10	-2.2	5,882	-0.04%
2022/06/23	3.2	92.20	3.1	93.56	92.30	0.1	5,883	0.00%
2022/06/22	5	94.44	3	95.13	92.10	2	5,892	0.03%
2022/06/21	1	95.80	2.4	95.83	96.50	-1.4	5,892	-0.02%
2022/06/20	2.3	96.70	2.6	95.73	93.90	-0.3	5,958	-0.01%
2022/06/17	2.2	97.00	0	0.00	98.00	2.2	6,056	0.04%
2022/06/16	2.3	100.06	0.4	99.50	98.80	1.9	6,177	0.03%
2022/06/15	3.5	102.87	0	0.00	100.00	3.5	6,163	0.06%
2022/06/14	2.3	102.67	0.1	105.00	104.00	2.2	6,154	0.04%
2022/06/13	2.3	105.87	0.2	106.00	106.00	2.1	6,167	0.03%
2022/06/10	8.2	110.36	5	110.80	109.50	3.2	6,272	0.05%
2022/06/09	1.3	113.73	0	0.00	114.00	1.3	6,453	0.02%
2022/06/08	3	114.83	4	115.00	114.50	-1	6,731	-0.01%
2022/06/07	4	113.50	10	112.60	114.00	-6	6,811	-0.09%
2022/06/06	2	111.50	3.4	110.57	110.50	-1.4	6,889	-0.02%
2022/06/02	0	0.00	0.6	112.17	110.50	-0.6	7,007	-0.01%
2022/06/01	1	113.50	2.5	112.93	112.50	-1.5	7,227	-0.02%
2022/05/31	6	112.58	0.3	113.00	113.00	5.8	7,306	0.08%
2022/05/30	7	111.57	9.4	113.41	112.50	-2.4	7,376	-0.03%
2022/05/27	2	107.75	9	108.19	108.00	-7	7,348	-0.10%
2022/05/26	3.2	105.84	3	106.50	105.00	0.2	7,523	0.00%
2022/05/25	0	0.00	2.3	106.06	105.50	-2.3	7,686	-0.03%
2022/05/24	3.3	105.20	0	0.00	104.50	3.3	7,831	0.04%
2022/05/23	4.1	105.63	1	105.50	105.50	3.1	7,936	0.04%
2022/05/20	5	107.80	1	110.00	107.00	4	8,155	0.05%
2022/05/19	1.5	109.00	1	108.00	109.00	0.5	8,269	0.01%
2022/05/18	0	0.00	2.4	110.10	110.50	-2.4	8,338	-0.03%
2022/05/17	7	108.71	1	108.50	108.50	6	8,414	0.07%
2022/05/16	5.3	109.86	1	107.50	107.50	4.3	8,507	0.05%
2022/05/13	0	0.00	10.8	107.82	108.00	-10.8	8,587	-0.13%
2022/05/12	1	107.00	4.1	106.52	105.50	-3.1	8,662	-0.04%
2022/05/11	5.3	108.53	1	106.00	106.00	4.3	8,893	0.05%
2022/05/10	2	106.75	7	109.00	110.00	-5	8,902	-0.06%
2022/05/09	0	0.00	1	112.50	110.00	-1	9,013	-0.01%
2022/05/06	5.2	111.44	3	112.17	111.50	2.2	9,231	0.02%
2022/05/05	4	116.00	4	114.88	114.50	0	9,365	0.00%
2022/05/04	2	113.75	1.9	112.65	115.00	0.1	9,416	0.00%
2022/05/03	1	111.00	2.2	109.94	111.00	-1.2	9,440	-0.01%
2022/04/29	3	109.67	3.5	110.94	108.50	-0.5	9,485	-0.01%
2022/04/28	1	108.50	0.1	109.36	108.00	0.9	9,529	0.01%
2022/04/27	6	106.75	2.1	106.55	107.50	3.9	9,616	0.04%
2022/04/26	1	109.50	4	109.63	108.50	-3	9,599	-0.03%
2022/04/25	3.4	108.76	6.3	108.44	107.00	-2.9	9,596	-0.03%
2022/04/22	8.3	112.89	2.2	113.50	111.50	6.1	9,530	0.06%
2022/04/21	4	114.63	1.2	115.58	113.50	2.8	9,544	0.03%
2022/04/20	5.2	114.05	3.5	114.71	116.00	1.8	9,565	0.02%
2022/04/19	3.4	113.76	2.1	114.94	113.50	1.3	9,539	0.01%
2022/04/18	3.4	110.74	2	112.00	111.00	1.4	9,657	0.01%
2022/04/15	2	113.25	1	115.50	112.50	1	9,847	0.01%
2022/04/14	3.3	115.42	6.2	116.81	114.50	-2.9	10,028	-0.03%
2022/04/13	17.7	116.14	3	116.67	116.00	14.7	10,073	0.15%
2022/04/12	8.5	116.24	6.1	117.16	117.00	2.4	10,092	0.02%
2022/04/11	20.3	119.63	4	122.38	119.50	16.3	10,188	0.16%
2022/04/08	7.6	121.37	3.5	122.79	122.50	4.1	10,174	0.04%
2022/04/07	6.7	123.61	3.5	123.64	122.50	3.2	10,113	0.03%
2022/04/06	5.1	127.41	21	127.86	127.50	-15.9	10,048	-0.16%
2022/04/01	1.3	129.01	0	0.00	130.50	1.3	10,021	0.01%
2022/03/31	0	0.00	16	130.38	130.00	-16	10,067	-0.16%
2022/03/30	5.7	130.50	2	131.50	130.00	3.7	10,111	0.04%
2022/03/29	1.3	131.10	1	132.50	131.00	0.3	10,208	0.00%
2022/03/28	0	130.50	1	130.00	131.50	-1	10,345	-0.01%
2022/03/25	1.1	130.91	2	130.75	130.50	-0.9	10,598	-0.01%
2022/03/24	2.1	127.60	4	130.25	129.50	-1.9	10,745	-0.02%
2022/03/23	2.5	129.00	9.4	129.89	129.00	-6.9	10,883	-0.06%
2022/03/22	16	126.72	12	127.58	128.50	4	11,334	0.04%
2022/03/21	15	131.67	21	131.71	131.00	-6	11,369	-0.05%
2022/03/18	3	128.67	3.2	130.56	130.50	-0.2	11,535	0.00%
2022/03/17	13.3	130.50	3	131.33	130.50	10.3	12,011	0.09%
2022/03/16	3.5	127.57	7	128.50	127.00	-3.6	12,303	-0.03%
2022/03/15	2.3	126.74	0	0.00	126.00	2.3	12,771	0.02%
2022/03/14	5.5	129.66	4	129.50	130.50	1.5	13,145	0.01%
2022/03/11	10.8	133.67	2.7	133.52	133.00	8	13,092	0.06%
2022/03/10	6.7	139.65	2.2	141.05	138.50	4.5	13,162	0.03%
2022/03/09	5.4	136.57	2	136.00	136.00	3.4	13,254	0.03%
2022/03/08	3	139.17	2	137.25	135.50	1	13,304	0.01%
2022/03/07	26.7	141.05	1.7	142.73	139.50	25	13,326	0.19%
2022/03/04	0.5	148.40	1	145.50	148.00	-0.5	13,289	0.00%
2022/03/03	1.4	148.16	3.6	148.86	148.50	-2.2	13,403	-0.02%
2022/03/02	1.1	146.00	4	146.63	146.00	-2.9	13,442	-0.02%
2022/03/01	4.1	145.74	5	145.60	145.50	-1	13,445	-0.01%
2022/02/25	4.3	138.64	1	141.50	140.00	3.3	13,345	0.02%
2022/02/24	4.1	141.77	2	141.75	141.00	2.1	13,363	0.02%
2022/02/23	4.6	145.89	26.1	143.92	148.00	-21.6	13,405	-0.16%
2022/02/22	36.2	141.14	14	142.32	140.00	22.2	13,560	0.16%
2022/02/21	53.7	148.59	1	147.50	147.50	52.7	13,689	0.38%
2022/02/18	23	150.59	1	150.50	152.50	22	13,886	0.16%
2022/02/17	26	151.60	3	152.17	152.50	23	14,252	0.16%
2022/02/16	2	151.00	5	151.70	151.50	-3	14,789	-0.02%
2022/02/15	6	149.50	13.8	149.84	149.50	-7.8	15,392	-0.05%
2022/02/14	0.7	145.05	0	0.00	143.50	0.7	15,733	0.00%
2022/02/11	38.4	150.86	1	153.50	148.00	37.4	16,225	0.23%
2022/02/10	1.1	150.00	2	151.25	150.00	-0.9	16,909	-0.01%
2022/02/09	1.1	151.23	3	152.50	152.50	-1.9	17,851	-0.01%
2022/02/08	6	151.50	22.8	151.55	152.50	-16.8	18,397	-0.09%
2022/02/07	4.2	144.89	20	144.37	146.00	-15.8	18,438	-0.09%
2022/01/26	8.6	140.34	2	137.75	137.50	6.6	18,851	0.04%
2022/01/25	1	142.00	35.2	141.91	142.00	-34.2	19,252	-0.18%
2022/01/24	2.2	136.86	0	0.00	140.00	2.2	19,863	0.01%
2022/01/21	30.5	140.50	2	141.75	141.00	28.5	20,164	0.14%
2022/01/20	34	141.66	33	142.33	142.00	1	20,174	0.00%
2022/01/19	6.3	142.46	2.8	143.13	143.50	3.5	20,165	0.02%
2022/01/18	7	143.86	32.3	144.90	143.00	-25.3	20,268	-0.12%
2022/01/17	0	0.00	1	140.50	140.50	-1	20,318	0.00%
2022/01/14	2	138.23	1	136.50	138.50	1	20,520	0.01%
2022/01/13	1.2	140.33	1.2	141.42	139.50	0	21,100	0.00%
2022/01/12	1.9	142.14	4	143.13	142.00	-2.1	21,156	-0.01%
2022/01/11	37.5	142.36	1	143.00	141.00	36.5	21,319	0.17%
2022/01/10	10.4	146.26	10	140.90	149.00	0.4	21,764	0.00%
2022/01/07	67.6	149.19	10	150.00	147.50	57.6	21,736	0.27%
2022/01/06	9.2	155.02	2	155.75	154.50	7.2	21,802	0.03%
2022/01/05	2.4	153.68	10	154.25	154.00	-7.7	22,262	-0.03%
2022/01/04	48.5	152.98	2	155.75	152.50	46.5	23,353	0.20%
2022/01/03	4	155.25	19.7	155.96	156.50	-15.7	24,034	-0.07%
2021/12/30	1.2	153.50	1	155.50	155.50	0.2	24,047	0.00%
2021/12/29	27.3	154.49	1	154.00	154.00	26.3	24,031	0.11%
2021/12/28	61.2	156.12	54	156.61	156.50	7.2	24,030	0.03%
2021/12/27	7	156.43	4.3	157.65	155.00	2.7	24,009	0.01%
2021/12/24	9.3	155.32	10	155.10	156.00	-0.7	23,957	0.00%
2021/12/23	29	155.19	3	156.33	155.00	26	23,949	0.11%
2021/12/22	4	155.38	10.3	156.80	157.00	-6.3	23,896	-0.03%
2021/12/21	39.3	152.20	36	154.79	155.00	3.3	23,739	0.01%
2021/12/20	22.3	154.31	12	154.46	153.50	10.3	23,512	0.04%
2021/12/17	4	154.88	5	154.10	154.50	-1	23,365	0.00%
2021/12/16	22	160.32	41.6	159.60	158.00	-19.6	23,232	-0.08%
2021/12/15	9.2	152.75	7	152.71	152.50	2.2	22,701	0.01%
2021/12/14	46.4	153.19	48.1	154.14	151.50	-1.7	22,456	-0.01%
2021/12/13	17	158.00	11.1	158.91	160.00	5.9	22,105	0.03%
2021/12/10	13	150.00	16.1	151.34	152.50	-3.1	21,555	-0.01%
2021/12/09	40.1	147.25	20.2	147.45	148.00	19.9	21,107	0.09%
2021/12/08	7.1	140.65	163.1	137.61	142.50	-156.1	20,581	-0.76%	大賣/鉅額交易
2021/12/07	103.6	132.72	7	134.07	132.50	96.6	20,071	0.48%	大買/
2021/12/06	96.2	133.20	53.2	135.15	134.50	43	19,908	0.22%
2021/12/03	1.3	139.98	50.3	140.13	141.00	-49.1	19,687	-0.25%
2021/12/02	43	136.73	0	0.00	136.50	43	19,627	0.22%
2021/12/01	2.3	137.43	5.1	138.30	139.00	-2.8	19,526	-0.01%
2021/11/30	5	137.30	52.2	137.16	136.00	-47.2	19,466	-0.24%
2021/11/29	36.2	130.36	33.3	131.37	132.00	2.9	19,444	0.01%
2021/11/26	31.1	133.58	42.3	134.59	135.00	-11.3	19,377	-0.06%
2021/11/25	8	134.06	1	134.00	134.00	7	19,277	0.04%
2021/11/24	1.3	133.47	1	134.00	134.00	0.3	19,241	0.00%
2021/11/23	52.3	134.12	4	134.25	134.50	48.3	19,141	0.25%
2021/11/22	9.1	137.84	3.1	138.07	138.00	6.1	18,983	0.03%
2021/11/19	2.2	140.36	13	141.42	141.00	-10.8	18,878	-0.06%
2021/11/18	26.2	140.74	20.6	139.58	138.50	5.6	18,774	0.03%
2021/11/17	25	139.08	33.1	139.89	143.00	-8.1	18,459	-0.04%
2021/11/16	11.1	140.02	40.1	140.26	140.50	-29	18,248	-0.16%
2021/11/15	44	137.44	16.3	137.59	136.00	27.7	17,904	0.15%
2021/11/12	41.3	136.85	44	132.36	135.50	-2.7	17,418	-0.02%
2021/11/11	21.1	137.77	26.4	138.94	137.00	-5.3	16,805	-0.03%
2021/11/10	35.4	138.70	27.2	138.50	139.00	8.2	16,617	0.05%
2021/11/09	43	137.48	54.2	138.55	136.50	-11.2	16,104	-0.07%
2021/11/08	22	131.18	19.1	132.53	133.50	2.9	15,262	0.02%
2021/11/05	17	126.35	16.4	124.59	124.00	0.7	14,409	0.00%
2021/11/04	3.3	122.89	7	122.64	121.00	-3.7	13,781	-0.03%
2021/11/03	16	121.72	12.3	121.37	123.00	3.7	13,598	0.03%
2021/11/02	40.2	120.12	26.4	117.81	118.50	13.9	13,020	0.11%
2021/11/01	15.3	118.08	21.7	118.48	119.50	-6.4	12,583	-0.05%
2021/10/29	6	112.08	33.4	110.68	112.50	-27.4	11,904	-0.23%
2021/10/28	22.4	107.48	5	107.90	107.50	17.4	11,594	0.15%
2021/10/27	7	107.64	4	107.75	108.00	3	11,525	0.03%
2021/10/26	12	107.00	14.8	106.94	105.50	-2.8	11,465	-0.02%
2021/10/25	3.2	104.33	4	104.50	104.00	-0.8	11,395	-0.01%
2021/10/22	14.5	105.90	14	106.07	105.00	0.5	11,377	0.00%
2021/10/21	60	111.59	47.1	108.76	106.50	13	11,294	0.11%
2021/10/20	1.1	110.36	9	110.22	110.00	-7.9	10,860	-0.07%
2021/10/19	6.3	108.38	10	109.05	110.00	-3.7	10,784	-0.03%
2021/10/18	19.7	110.21	15.1	110.70	107.00	4.6	10,665	0.04%
2021/10/15	10	106.25	11.3	106.60	107.00	-1.3	10,137	-0.01%
2021/10/14	6.3	105.06	8	104.88	104.50	-1.7	9,964	-0.02%
2021/10/13	13	105.96	33.7	105.90	107.00	-20.7	9,776	-0.21%
2021/10/12	44.2	103.83	42.3	104.93	105.00	1.9	9,222	0.02%
2021/10/08	10.1	96.57	31.1	99.11	100.50	-21	8,078	-0.26%
2021/10/07	0	0.00	62	91.55	91.80	-62	7,290	-0.85%
2021/10/06	12	84.78	1	86.00	83.50	11	7,296	0.15%
2021/10/05	7	83.91	10	83.77	84.90	-3	7,486	-0.04%
2021/10/04	2	85.20	7	86.01	84.80	-5	7,591	-0.07%
2021/10/01	31.5	86.40	22.6	86.01	86.00	9	7,741	0.12%
2021/09/30	3	85.20	1	86.50	86.80	2	7,810	0.03%
2021/09/29	9.1	87.56	14	87.33	86.90	-5	7,877	-0.06%
2021/09/28	3	89.90	0	0.00	89.70	3	7,928	0.04%
2021/09/27	5.4	91.11	91	90.64	90.50	-85.7	7,945	-1.08%
2021/09/24	85.2	92.86	1	93.30	92.10	84.2	7,949	1.06%
2021/09/23	11	93.05	14	92.60	93.00	-3	7,945	-0.04%
2021/09/22	1	90.90	21	91.00	91.00	-20	7,995	-0.25%
2021/09/17	3	90.80	3	90.67	91.10	0	8,137	0.00%
2021/09/16	3	90.60	13	90.57	90.90	-10	8,304	-0.12%
2021/09/15	4	89.10	0	0.00	89.00	4	8,329	0.05%
2021/09/14	20	90.20	2.4	90.43	90.20	17.6	8,458	0.21%
2021/09/13	12	90.22	1.4	91.27	90.10	10.6	8,842	0.12%
2021/09/10	3	89.97	1.2	90.30	90.30	1.8	9,126	0.02%
2021/09/09	1	88.50	3	89.37	89.90	-2	9,546	-0.02%
2021/09/08	12	89.73	12	88.68	87.70	0	9,669	0.00%
2021/09/07	4	91.80	8	92.64	91.30	-4	9,625	-0.04%
2021/09/06	2	90.55	5	91.20	90.70	-3	9,556	-0.03%
2021/09/03	0	0.00	3	90.07	90.20	-3	9,531	-0.03%
2021/09/02	11	90.25	5	89.76	88.80	6	9,559	0.06%
2021/09/01	3	89.27	73.1	90.61	91.50	-70.1	9,567	-0.73%
2021/08/31	3	86.53	2	87.60	87.80	1	9,523	0.01%
2021/08/30	7.1	85.55	1	85.30	85.30	6.1	9,551	0.06%
2021/08/27	9	85.93	1	86.30	86.30	8	9,540	0.08%
2021/08/26	8	86.26	2	86.40	86.00	6	9,584	0.06%
2021/08/25	61	86.98	16	86.76	87.20	45	9,663	0.47%
2021/08/24	3	86.33	1.2	87.19	86.20	1.8	9,735	0.02%
2021/08/23	12	83.07	5	83.04	83.20	7	9,652	0.07%
2021/08/20	9	82.09	12	82.02	81.50	-3	9,748	-0.03%
2021/08/19	8	83.69	2	83.10	83.10	6	9,724	0.06%
2021/08/18	17	84.63	9	85.16	86.40	8	9,819	0.08%
2021/08/17	13	86.90	5	88.34	85.60	8	10,014	0.08%
2021/08/16	34	88.76	79.2	90.51	88.10	-45.2	10,070	-0.45%
2021/08/13	33	92.65	1	92.00	92.50	32	10,272	0.31%
2021/08/12	4	91.35	4	92.65	94.60	0	10,641	0.00%
2021/08/11	3	95.59	6	94.27	92.80	-3	10,843	-0.03%
2021/08/10	5	98.50	0.1	97.90	97.60	5	11,111	0.04%
2021/08/09	0	0.00	27	100.02	99.10	-27	11,543	-0.23%
2021/08/06	0	0.00	1	98.20	97.90	-1	11,848	-0.01%
2021/08/05	7	97.01	5	97.66	97.20	2	12,496	0.02%
2021/08/04	0	0.00	4	99.25	99.30	-4	12,478	-0.03%
2021/08/03	53	99.06	4	99.25	98.50	49	12,714	0.39%
2021/08/02	1	99.20	0.1	100.00	99.50	1	13,015	0.01%
2021/07/30	1	100.00	6	99.87	100.00	-5	13,181	-0.04%
2021/07/29	28	99.08	22	99.09	98.80	6	13,315	0.05%
2021/07/28	28	99.79	23	100.50	99.50	5	13,431	0.04%
2021/07/27	4	102.00	17.2	104.25	101.00	-13.2	13,611	-0.10%
2021/07/26	1	99.10	120	99.39	101.00	-119	13,723	-0.87%	大賣/鉅額交易
2021/07/23	27.1	97.06	3	97.37	97.00	24.1	13,571	0.18%
2021/07/22	75	97.41	17	98.06	97.30	58	13,652	0.42%
2021/07/21	23	96.10	0	0.00	96.10	23	13,730	0.17%
2021/07/20	10	99.35	15	100.53	98.90	-5	13,774	-0.04%
2021/07/19	11	100.00	35.1	100.39	100.00	-24.1	13,920	-0.17%
2021/07/16	6	97.13	25	98.10	97.80	-19	13,929	-0.14%
2021/07/15	7	96.93	13	97.18	97.40	-6	13,973	-0.04%
2021/07/14	60	96.04	7	96.74	95.30	53	14,038	0.38%
2021/07/13	16	98.39	7	99.07	97.20	9	14,178	0.06%
2021/07/12	52	97.90	4	97.80	97.60	48	14,447	0.33%
2021/07/09	15.1	101.57	0.2	103.00	101.00	14.9	14,393	0.10%
2021/07/08	8	105.88	37.2	106.27	105.50	-29.2	14,472	-0.20%
2021/07/07	25.3	112.56	16	111.94	113.00	9.3	14,399	0.06%
2021/07/06	34.2	112.51	8	112.75	112.50	26.2	14,384	0.18%
2021/07/05	7	110.86	13.1	110.37	111.50	-6.1	14,430	-0.04%
2021/07/02	4.3	106.88	5	107.00	107.00	-0.7	14,340	-0.01%
2021/07/01	37	107.16	18	107.17	107.00	19	14,338	0.13%
2021/06/30	11	107.05	8	107.50	107.50	3	14,348	0.02%
2021/06/29	29.1	107.52	15	108.00	106.50	14.1	14,334	0.10%
2021/06/28	34	107.49	29	108.81	110.00	5	14,388	0.03%
2021/06/25	6	109.83	7	111.21	108.50	-1	14,245	-0.01%
2021/06/24	6	111.75	2	112.00	112.00	4	14,121	0.03%
2021/06/23	8	110.75	8	111.56	110.50	0	14,188	0.00%
2021/06/22	17	113.65	10	114.05	111.00	7	14,126	0.05%
2021/06/21	9	119.28	8	121.06	118.00	1	13,793	0.01%
2021/06/18	15	122.07	11	122.73	125.00	4	13,541	0.03%
2021/06/17	1	113.50	33.3	114.14	116.00	-32.3	13,286	-0.24%
2021/06/16	16.1	112.32	5	112.50	112.00	11.1	13,203	0.08%
2021/06/15	16	112.47	19	113.26	112.50	-3	13,380	-0.02%
2021/06/11	23	111.59	5	111.60	111.00	18	13,419	0.13%
2021/06/10	14.4	113.69	4.2	113.92	114.00	10.2	13,623	0.07%
2021/06/09	6.2	113.18	7.6	112.01	113.50	-1.4	13,743	-0.01%
2021/06/08	14.2	111.94	8	111.50	110.50	6.2	13,739	0.05%
2021/06/07	1	109.00	22	108.84	111.50	-21	13,982	-0.15%
2021/06/04	19	112.55	19	112.89	112.00	0	14,326	0.00%
2021/06/03	18	113.06	18	113.39	114.00	0	14,526	0.00%
2021/06/02	22	112.75	2	111.50	110.00	20	14,698	0.14%
2021/06/01	4	112.88	10	114.50	113.50	-6	14,626	-0.04%
2021/05/31	3	108.50	2	109.50	110.00	1	14,522	0.01%
2021/05/28	1.1	109.41	4	109.00	108.00	-2.9	14,490	-0.02%
2021/05/27	4	104.50	9	105.28	105.00	-5	14,401	-0.03%
2021/05/26	13	104.38	6	102.50	103.00	7	14,398	0.05%
2021/05/25	7	102.43	29	104.48	106.00	-22	14,306	-0.15%
2021/05/24	3	97.93	3	98.10	99.10	0	14,150	0.00%
2021/05/21	27	100.00	19	99.81	99.60	8	14,500	0.06%
2021/05/20	26	102.94	8	103.19	102.00	18	14,231	0.13%
2021/05/19	7	114.21	1	114.50	113.00	6	13,924	0.04%
2021/05/18	11	111.59	7	111.21	115.00	4	13,880	0.03%
2021/05/17	4	106.25	19	105.26	106.50	-15	13,825	-0.11%
2021/05/14	16	101.50	31	102.44	100.00	-15	13,398	-0.11%
2021/05/13	21	97.17	5	96.74	97.20	16	13,010	0.12%
2021/05/12	2	104.25	0	0.00	104.00	2	12,347	0.02%
2021/05/11	8	117.50	0	0.00	115.50	8	12,296	0.07%
2021/05/10	7	126.79	15	128.57	128.00	-8	12,100	-0.07%
2021/05/07	8	122.00	8	122.06	122.00	0	11,789	0.00%
2021/05/06	13	121.15	1	119.50	120.00	12	11,685	0.10%
2021/05/05	3	125.67	2	127.50	123.50	1	11,554	0.01%
2021/05/04	3	120.67	3	123.83	121.50	0	11,406	0.00%
2021/05/03	6	130.83	11	132.09	125.00	-5	11,245	-0.04%
2021/04/29	0	0.00	0.3	120.00	123.00	-0.3	11,012	0.00%
2021/04/28	6	119.67	6	118.50	120.50	0	10,953	0.00%
2021/04/27	1	117.00	2	118.00	119.00	-1	10,947	-0.01%
2021/04/26	5	110.50	10	115.55	117.00	-5	10,762	-0.05%
2021/04/23	0	0.00	3	109.00	111.00	-3	10,613	-0.03%
2021/04/22	5	104.60	1.9	105.47	104.00	3.1	10,485	0.03%
2021/04/21	2	106.50	0	0.00	106.50	2	10,433	0.02%
2021/04/20	1	108.50	2	106.50	108.00	-1	10,536	-0.01%
2021/04/19	9.9	109.85	9	109.72	110.00	0.9	10,499	0.01%
2021/04/16	4	114.00	14	113.82	115.50	-10	10,319	-0.10%
2021/04/15	5	107.10	5	108.10	108.00	0	10,045	0.00%
2021/04/14	2	106.75	5	105.90	107.50	-3	9,963	-0.03%
2021/04/13	3	101.67	0.3	105.00	101.50	2.7	9,837	0.03%
2021/04/12	1	104.01	1	106.50	104.00	0	9,844	0.00%
2021/04/09	2	102.50	6.1	102.39	102.00	-4.1	9,781	-0.04%
2021/04/08	2	99.50	2	99.20	98.80	0	9,660	0.00%
2021/04/07	0	0.00	4	100.00	100.50	-4	9,626	-0.04%
2021/04/06	2	99.60	1.4	99.66	99.60	0.6	9,614	0.01%
2021/04/01	2	98.70	2	100.50	98.60	0	9,580	0.00%
2021/03/31	7	98.44	25	99.64	99.80	-18	9,513	-0.19%
2021/03/30	5	97.10	2	98.00	96.80	3	9,388	0.03%
2021/03/29	5	97.34	1	97.70	97.50	4	9,386	0.04%
2021/03/26	5	96.20	6	96.47	97.30	-1	9,390	-0.01%
2021/03/25	3	94.23	5	95.00	94.80	-2	9,360	-0.02%
2021/03/24	1	96.99	5	97.74	95.80	-4	9,397	-0.04%
2021/03/23	6	96.05	6	95.83	96.70	0	9,391	0.00%
2021/03/22	20	97.34	11	96.71	97.10	9	9,377	0.10%
2021/03/19	3	96.33	2	96.50	96.80	1	9,286	0.01%
2021/03/18	3	96.93	18	96.52	96.20	-15	9,267	-0.16%
2021/03/17	18.4	93.94	12	94.07	93.70	6.4	9,111	0.07%
2021/03/16	18	92.67	22	93.87	95.50	-4	9,134	-0.04%
2021/03/15	16	95.59	18	95.83	94.70	-2	9,070	-0.02%
2021/03/12	1	94.30	12	94.36	93.50	-11	9,105	-0.12%
2021/03/11	2	94.45	20	94.79	95.80	-18	9,014	-0.20%
2021/03/10	4	90.35	9	92.92	92.40	-5	8,729	-0.06%
2021/03/09	9	89.07	13	89.55	90.60	-4	8,454	-0.05%
2021/03/08	2	88.25	6	88.68	87.40	-4	8,222	-0.05%
2021/03/05	2	83.95	1	85.40	85.40	1	8,024	0.01%
2021/03/04	0.3	84.90	0	0.00	85.00	0.3	8,003	0.00%
2021/03/03	5	84.38	0	0.00	84.60	5	8,022	0.06%
2021/03/02	4	86.20	4	86.60	85.30	0	7,980	0.00%
2021/02/26	2	86.50	1	87.00	87.00	1	7,937	0.01%
2021/02/25	12	87.88	29.3	87.83	88.00	-17.3	7,912	-0.22%
2021/02/24	13	88.68	2	88.50	88.20	11	8,013	0.14%
2021/02/23	29	92.17	23	89.77	90.20	6	8,056	0.07%
2021/02/22	13	86.58	19	86.75	87.80	-6	7,612	-0.08%
2021/02/19	20	84.37	10	84.51	85.00	10	7,414	0.13%
2021/02/18	9	85.38	9	84.73	85.30	0	7,308	0.00%
2021/02/17	9	82.93	28	84.10	85.10	-19	7,090	-0.27%
2021/02/02	0	0.00	4	78.35	78.10	-4	6,707	-0.06%
2021/02/01	3	77.00	0	0.00	77.20	3	6,705	0.04%
2021/01/29	4	79.70	1	80.00	78.90	3	6,681	0.04%
2021/01/28	2	80.20	2	80.90	78.90	0	6,647	0.00%
2021/01/27	0	0.00	3	81.20	80.20	-3	6,585	-0.05%
2021/01/26	1	80.30	1	80.00	79.60	0	6,558	0.00%
2021/01/25	0	0.00	19.2	80.44	80.60	-19.2	6,531	-0.29%
2021/01/22	1	77.20	19	77.94	78.60	-18	6,476	-0.28%
2021/01/21	3	75.43	1	75.20	76.10	2	6,645	0.03%
2021/01/20	14	77.26	0	0.00	76.00	14	7,126	0.20%
2021/01/18	0	0.00	10	79.50	79.00	-10	7,009	-0.14%
2021/01/15	4	80.43	29	80.98	79.90	-25	6,970	-0.36%
2021/01/14	1	81.10	2	81.20	80.60	-1	6,955	-0.01%
2021/01/13	7	81.07	17	80.59	81.30	-10	6,921	-0.14%
2021/01/12	3	79.33	5	79.56	79.00	-2	6,807	-0.03%
2021/01/11	3	78.40	3	78.37	79.20	0	6,749	0.00%
2021/01/08	2	78.70	1	79.00	79.10	1	6,695	0.02%
2021/01/07	8	77.30	10.5	77.79	78.20	-2.5	6,626	-0.04%
2021/01/06	5	78.00	4	79.80	77.80	1	6,613	0.02%
2021/01/05	0.2	78.70	2	79.50	78.90	-1.8	6,566	-0.03%
2021/01/04	2	78.35	2	78.55	78.50	0	6,500	0.00%
2020/12/31	0	0.00	3	78.33	77.80	-3	6,519	-0.05%
2020/12/30	0	0.00	3	77.63	77.90	-3	6,474	-0.05%
2020/12/29	4	77.63	3	77.77	77.30	1	6,531	0.02%
2020/12/28	2	77.55	1	77.50	77.60	1	6,546	0.02%
2020/12/25	2	76.70	30	76.40	76.60	-28	6,659	-0.42%
2020/12/24	2	77.25	1	77.30	76.20	1	6,847	0.01%
2020/12/23	1	76.90	0	0.00	76.30	1	6,908	0.01%
2020/12/22	2	77.35	0	0.00	76.60	2	7,019	0.03%
2020/12/21	8	78.89	3	79.53	78.50	5	7,021	0.07%
2020/12/18	4	80.08	5	80.76	80.40	-1	6,925	-0.01%
2020/12/17	3	79.43	6	79.70	79.60	-3	6,819	-0.04%
2020/12/16	0	0.00	3	78.63	78.80	-3	6,773	-0.04%
2020/12/15	1	77.90	27	78.34	77.60	-26	6,734	-0.39%
2020/12/14	2	77.25	6	77.13	77.10	-4	6,662	-0.06%
2020/12/11	4	76.63	2	77.10	76.90	2	6,681	0.03%
2020/12/10	27	79.11	12	78.89	78.30	15	6,647	0.23%
2020/12/09	87	80.73	4	80.35	80.00	83	6,642	1.25%
2020/12/08	8	82.83	4	83.75	81.80	4	6,544	0.06%
2020/12/07	0	0.00	2	79.55	81.10	-2	6,359	-0.03%
2020/12/04	2.9	79.82	2	79.80	80.10	0.9	6,429	0.01%
2020/12/03	3	80.03	8	80.11	80.60	-5	6,484	-0.08%
2020/12/02	4.1	79.08	5	79.30	78.90	-0.9	6,501	-0.01%
2020/12/01	0	0.00	2	78.80	78.80	-2	6,622	-0.03%
2020/11/30	2	78.50	0	0.00	78.50	2	6,923	0.03%
2020/11/27	1	78.20	2	79.80	79.50	-1	7,176	-0.01%
2020/11/26	1	78.40	0	0.00	78.40	1	7,174	0.01%
2020/11/25	5	78.66	0	0.00	78.50	5	7,231	0.07%
2020/11/24	8	78.53	0	0.00	78.10	8	7,298	0.11%
2020/11/23	4	79.85	41	80.16	79.90	-37	7,265	-0.51%
2020/11/20	8	79.31	18	79.92	79.50	-10	7,224	-0.14%
2020/11/19	35	76.30	1	76.60	75.60	34	7,241	0.47%
2020/11/18	3	75.37	0	0.00	75.10	3	7,279	0.04%
2020/11/17	1	74.90	2	74.75	74.70	-1	7,387	-0.01%
2020/11/16	1	75.00	0	0.00	73.90	1	7,636	0.01%
2020/11/11	0	0.00	9	73.56	73.10	-9	8,871	-0.10%
2020/11/10	14	73.40	3	73.83	72.60	11	9,046	0.12%
2020/11/09	10	73.30	1	73.40	73.80	9	9,208	0.10%
2020/11/06	10	72.60	6	73.03	72.70	4	9,255	0.04%
2020/11/05	0	0.00	2	72.55	72.00	-2	9,277	-0.02%
2020/11/04	1	71.80	0	0.00	71.90	1	9,350	0.01%
2020/11/03	2	71.75	2	71.95	71.60	0	9,392	0.00%
2020/10/30	0	0.00	2	71.70	71.80	-2	9,541	-0.02%
2020/10/29	16	70.29	18	70.84	71.30	-2	9,498	-0.02%
2020/10/28	26	73.12	3	73.97	71.90	23	9,376	0.25%
2020/10/27	2.4	79.67	1	79.90	79.80	1.4	8,963	0.02%
2020/10/26	1	79.50	3	79.93	79.90	-2	9,037	-0.02%
2020/10/23	2	79.10	3	79.23	79.10	-1	9,172	-0.01%
2020/10/22	1	78.50	0	0.00	78.90	1	9,317	0.01%
2020/10/21	6	79.27	0	0.00	78.70	6	9,496	0.06%
2020/10/20	8	79.40	8.1	79.54	79.40	-0.1	10,003	0.00%
2020/10/19	0	0.00	6	77.87	77.90	-6	10,231	-0.06%
2020/10/16	6	76.63	0	0.00	76.00	6	10,291	0.06%
2020/10/15	9	77.68	8	78.20	77.50	1	10,417	0.01%
2020/10/14	2	76.90	13	78.31	79.00	-11	10,478	-0.10%
2020/10/13	32	76.64	47	76.73	76.50	-15	10,481	-0.14%
2020/10/12	19	75.99	0	0.00	76.00	19	10,497	0.18%
2020/10/08	51	77.40	56	77.92	77.20	-5	10,629	-0.05%
2020/10/06	7	76.91	4	76.55	76.70	3	11,080	0.03%
2020/10/05	6	75.63	14	76.41	77.30	-8	11,190	-0.07%
2020/09/30	24	75.75	23	75.43	75.50	1	11,254	0.01%
2020/09/29	15	77.07	1	76.50	76.30	14	11,275	0.12%
2020/09/28	1	78.50	7	79.41	80.60	-6	11,179	-0.05%
2020/09/25	7	75.99	1	78.60	75.40	6	11,178	0.05%
2020/09/24	1	77.60	0	0.00	77.60	1	11,240	0.01%
2020/09/23	2	81.05	2	81.70	81.10	0	11,329	0.00%
2020/09/22	6	81.15	1	81.10	80.80	5	11,511	0.04%
2020/09/21	6	82.77	4	82.55	82.10	2	11,596	0.02%
2020/09/18	0	0.00	5	82.00	82.30	-5	11,651	-0.04%
2020/09/17	2	81.60	1	81.40	81.30	1	11,768	0.01%
2020/09/16	2	81.65	3	82.60	80.90	-1	11,997	-0.01%
2020/09/14	6	80.95	5	81.26	80.60	1	12,192	0.01%
2020/09/11	2	77.75	4	78.80	79.20	-2	12,108	-0.02%
2020/09/10	4	78.63	1	79.70	77.60	3	12,109	0.02%
2020/09/09	10	78.24	11	78.75	79.10	-1	12,167	-0.01%
2020/09/08	13	78.10	2	78.15	77.60	11	12,117	0.09%
2020/09/07	15	80.45	0	0.00	79.10	15	12,086	0.12%
2020/09/04	2	82.55	6	83.15	82.80	-4	12,063	-0.03%
2020/09/03	11	85.65	5	84.50	85.10	6	12,021	0.05%
2020/09/02	23	83.59	3	82.80	82.60	20	11,870	0.17%
2020/09/01	1	86.10	2	86.25	85.70	-1	12,056	-0.01%
2020/08/31	22	86.48	22	86.93	84.90	0	12,498	0.00%
2020/08/28	9	86.92	4	86.95	86.20	5	12,528	0.04%
2020/08/27	11	88.35	18	88.78	89.70	-7	12,491	-0.06%
2020/08/26	34	89.63	27	90.20	88.30	7	12,498	0.06%
2020/08/25	9	90.12	15	90.06	91.50	-6	12,417	-0.05%
2020/08/24	3	85.07	6	85.32	86.60	-3	12,271	-0.02%
2020/08/21	10	85.16	7	85.87	85.30	3	12,308	0.02%
2020/08/20	11	84.52	15	85.35	83.50	-4	12,342	-0.03%
2020/08/19	24	91.10	27	89.79	88.80	-3	12,143	-0.02%
2020/08/18	6	90.72	10	90.87	91.40	-4	11,859	-0.03%
2020/08/17	22	88.01	39	89.22	86.50	-17	11,437	-0.15%
2020/08/14	20	84.49	19	85.42	85.50	1	11,215	0.01%
2020/08/13	7	81.83	20	82.61	84.00	-13	11,144	-0.12%
2020/08/12	11	80.75	2	80.25	79.90	9	11,150	0.08%
2020/08/11	3	81.70	7	82.13	82.00	-4	11,431	-0.03%
2020/08/10	9	81.23	1	80.20	80.10	8	11,944	0.07%
2020/08/07	4	82.80	9	83.59	82.40	-5	12,239	-0.04%
2020/08/06	16	83.56	4	84.15	82.50	12	12,885	0.09%
2020/08/05	12	84.56	10	85.02	85.50	2	13,069	0.02%
2020/08/04	1	84.60	3	84.20	84.60	-2	13,077	-0.02%
2020/08/03	18	82.77	11	82.75	82.50	7	13,113	0.05%
2020/07/31	8	83.99	3	84.43	84.00	5	13,029	0.04%
2020/07/30	4	85.60	15	86.14	86.50	-11	12,979	-0.08%
2020/07/29	16	84.76	2	84.85	83.60	14	12,920	0.11%
2020/07/28	0	0.00	4	84.38	84.40	-4	12,794	-0.03%
2020/07/27	7	84.61	10	83.73	84.70	-3	12,699	-0.02%
2020/07/24	11	82.73	16	84.09	82.40	-5	12,506	-0.04%
2020/07/23	2	79.20	11	78.71	78.70	-9	12,017	-0.07%
2020/07/22	1	74.50	4	75.30	75.30	-3	11,727	-0.03%
2020/07/21	3	74.43	5	75.10	74.40	-2	11,633	-0.02%
2020/07/20	12	72.66	5	73.58	73.90	7	11,496	0.06%
2020/07/17	1	72.80	7	73.50	73.20	-6	11,448	-0.05%
2020/07/16	1	73.30	0	0.00	72.10	1	11,417	0.01%
2020/07/15	5	71.80	8	72.45	72.00	-3	11,392	-0.03%
2020/07/14	23	73.27	19	73.92	73.70	4	11,340	0.04%
2020/07/13	11	73.77	8	73.91	72.10	3	11,228	0.03%
2020/07/10	5	72.56	8	72.05	72.00	-3	11,055	-0.03%
2020/07/09	1	70.70	4	71.00	70.80	-3	11,008	-0.03%
2020/07/08	23	71.79	9	71.22	71.40	14	10,907	0.13%
2020/07/07	4	70.70	4	70.58	70.50	0	10,759	0.00%
2020/07/06	1	71.90	3	71.23	71.70	-2	10,716	-0.02%
2020/07/03	9	70.12	16	70.37	70.30	-7	10,669	-0.07%
2020/07/02	12	66.83	11	68.18	69.30	1	10,545	0.01%
2020/07/01	17	68.51	37	67.49	68.10	-20	10,512	-0.19%
2020/06/29	12	64.50	4	65.53	66.00	8	10,749	0.07%
2020/06/24	11	65.55	3	66.07	65.40	8	10,793	0.07%
2020/06/23	14	65.36	26	66.40	66.90	-12	10,835	-0.11%
2020/06/22	1	64.10	32	65.39	65.10	-31	10,675	-0.29%
2020/06/19	8	63.50	2	63.40	63.00	6	10,546	0.06%
2020/06/18	3	64.30	7	64.53	64.80	-4	10,482	-0.04%
2020/06/17	19	64.68	12	64.27	64.50	7	10,439	0.07%
2020/06/16	21	64.00	12	64.58	64.90	9	10,415	0.09%
2020/06/15	9	63.74	8	62.54	62.30	1	10,383	0.01%
2020/06/12	6	62.33	11	62.39	63.00	-5	10,376	-0.05%
2020/06/11	7	62.56	12	62.15	61.70	-5	10,349	-0.05%
2020/06/10	3	63.30	2	63.70	63.60	1	10,243	0.01%
2020/06/09	7	64.01	2	63.20	63.50	5	10,246	0.05%
2020/06/08	27	66.64	13	67.07	64.30	14	10,178	0.14%
2020/06/05	30	66.39	42	66.32	69.10	-12	9,742	-0.12%
2020/06/04	0	0.00	3	63.20	62.90	-3	9,343	-0.03%
2020/06/03	3	61.70	14	61.96	62.40	-11	9,305	-0.12%
2020/06/02	4	61.00	17.1	61.16	61.80	-13.1	9,274	-0.14%
2020/06/01	11	60.53	5	61.34	61.60	6	9,252	0.06%
2020/05/29	13	60.28	22	59.85	59.00	-9	9,246	-0.10%
2020/05/28	7	59.91	9	59.98	59.60	-2	9,175	-0.02%
2020/05/27	8	62.06	5	63.70	61.30	3	9,125	0.03%
2020/05/26	4	62.95	0	0.00	63.50	4	9,047	0.04%
2020/05/25	6	62.12	11	62.82	63.10	-5	9,010	-0.06%
2020/05/22	5	61.80	0	0.00	61.40	5	8,966	0.06%
2020/05/21	7	63.36	24	63.38	63.50	-17	8,986	-0.19%
2020/05/20	1	63.00	1	62.90	62.60	0	9,153	0.00%
2020/05/19	23	63.70	5	63.64	62.60	18	9,248	0.19%
2020/05/18	23	63.08	0	0.00	62.00	23	9,321	0.25%
2020/05/15	18	61.51	23	61.92	62.40	-5	9,073	-0.06%
2020/05/14	16	59.80	15	59.85	58.90	1	8,670	0.01%
2020/05/13	6	59.27	11	59.16	59.50	-5	8,548	-0.06%
2020/05/12	35	54.62	145	54.48	55.80	-110	8,300	-1.33%	大賣/鉅額交易
2020/05/11	38	53.32	37	52.94	53.10	1	8,239	0.01%
2020/05/08	41	52.00	2	52.40	52.00	39	8,525	0.46%
2020/05/07	10	50.90	4	51.18	51.20	6	8,832	0.07%
2020/05/06	1	50.10	1	50.60	50.30	0	8,852	0.00%
2020/05/05	30	51.67	0	0.00	51.10	30	8,853	0.34%
2020/05/04	1	51.20	1	51.80	51.20	0	8,888	0.00%
2020/04/30	3	51.70	0	0.00	52.00	3	8,884	0.03%
2020/04/29	12	51.82	5	51.80	51.80	7	8,872	0.08%
2020/04/28	0	0.00	20	51.90	52.20	-20	8,850	-0.23%
2020/04/27	24	52.75	1	52.60	52.90	23	8,901	0.26%
2020/04/23	3	51.70	4	52.05	52.40	-1	9,098	-0.01%
2020/04/22	1	51.60	1	51.40	51.70	0	9,145	0.00%
2020/04/21	12	53.28	7	54.70	52.10	5	9,078	0.06%
2020/04/20	3	53.30	11	54.08	54.50	-8	9,017	-0.09%
2020/04/17	9	54.06	11	54.20	53.20	-2	8,961	-0.02%
2020/04/16	23	53.49	18	53.81	54.00	5	8,864	0.06%
2020/04/15	5	53.66	6	53.85	54.00	-1	8,778	-0.01%
2020/04/14	2	52.35	24	51.83	53.00	-22	8,667	-0.25%
2020/04/13	23	50.93	0	0.00	50.50	23	8,559	0.27%
2020/04/10	0	0.00	6	50.70	50.90	-6	8,574	-0.07%
2020/04/09	8	50.50	2	52.00	50.50	6	8,580	0.07%
2020/04/08	5	51.06	4	51.65	51.20	1	8,555	0.01%
2020/04/07	1	51.70	2	53.10	51.70	-1	8,548	-0.01%
2020/04/06	2	52.70	0	0.00	52.40	2	8,511	0.02%
2020/04/01	3	52.50	15	52.63	52.50	-12	8,404	-0.14%
2020/03/31	9	49.83	14	49.92	51.00	-5	8,180	-0.06%
2020/03/30	2	46.53	0	0.00	46.85	2	7,938	0.03%
2020/03/27	1	45.60	3	47.42	46.85	-2	7,876	-0.03%
2020/03/26	0	0.00	15	44.55	44.20	-15	7,753	-0.19%
2020/03/25	0	0.00	1	43.25	43.60	-1	7,689	-0.01%
2020/03/24	2	39.60	0	0.00	39.65	2	7,664	0.03%
2020/03/20	5	41.54	0	0.00	40.50	5	7,849	0.06%
2020/03/19	2	37.70	8	37.96	38.15	-6	7,824	-0.08%
2020/03/18	10	42.25	0	0.00	40.00	10	7,764	0.13%
2020/03/17	2	42.78	8	42.60	42.60	-6	7,660	-0.08%
2020/03/16	4	44.28	0	0.00	43.75	4	7,611	0.05%
2020/03/13	1	43.70	0	0.00	45.00	1	7,560	0.01%
2020/03/12	0	0.00	2	47.85	47.55	-2	7,448	-0.03%
2020/03/10	2	49.20	4	49.40	49.60	-2	7,263	-0.03%
2020/03/09	6	50.80	0	0.00	50.10	6	7,117	0.08%
2020/03/06	2	52.80	0	0.00	52.60	2	7,020	0.03%
2020/03/05	0	0.00	4	52.60	52.60	-4	6,992	-0.06%
2020/03/04	7	51.64	0	0.00	51.90	7	6,967	0.10%
2020/03/03	4	52.40	1	53.20	52.60	3	6,897	0.04%
2020/03/02	11	52.30	0	0.00	52.20	11	6,841	0.16%
2020/02/27	20	53.01	24	52.29	52.10	-4	6,759	-0.06%
2020/02/26	6	54.25	6	54.05	53.90	0	6,686	0.00%
2020/02/25	2	54.75	7	54.47	54.40	-5	6,672	-0.08%
2020/02/24	1	55.30	6	54.20	55.30	-5	6,702	-0.07%
2020/02/21	15	55.47	7	55.09	54.90	8	6,633	0.12%
2020/02/20	7	57.23	11	57.31	58.00	-4	6,321	-0.06%
2020/02/19	26	59.03	25	57.85	57.70	1	6,154	0.02%
2020/02/18	18	58.89	17	58.30	58.30	1	6,006	0.02%
2020/02/17	14	58.99	19	58.81	58.70	-5	5,922	-0.08%
2020/02/14	11	59.19	0	0.00	58.90	11	5,789	0.19%
2020/02/13	8	58.16	32	58.60	59.00	-24	5,527	-0.43%
2020/02/12	11	55.88	22	56.08	56.00	-11	5,085	-0.22%
2020/02/11	15	55.65	12	55.58	55.80	3	4,882	0.06%
2020/02/10	24	53.43	25	53.91	54.30	-1	4,523	-0.02%
2020/02/07	1	51.70	2	52.50	51.90	-1	4,220	-0.02%
2020/02/06	1	52.10	1	51.90	52.20	0	4,323	0.00%
2020/02/05	0	0.00	1	51.80	51.40	-1	4,346	-0.02%
2020/02/04	3	51.07	3	50.93	50.90	0	4,316	0.00%
2020/02/03	1	50.80	23	50.00	51.10	-22	4,300	-0.51%
2020/01/31	0	0.00	12	51.08	51.20	-12	4,330	-0.28%
2020/01/30	2	50.35	12	50.20	50.80	-10	4,358	-0.23%
2020/01/20	3	52.43	24	52.11	52.20	-21	4,395	-0.48%
2020/01/17	0	0.00	16	51.42	51.90	-16	4,311	-0.37%
2020/01/16	39	51.35	2	51.25	51.20	37	4,218	0.88%
2020/01/10	0	0.00	2	50.55	50.40	-2	4,370	-0.05%
2020/01/09	0	0.00	2	50.35	50.20	-2	4,397	-0.05%
2020/01/08	1	50.20	2	50.35	50.30	-1	4,419	-0.02%
2020/01/07	3	49.65	8	49.69	49.60	-5	4,413	-0.11%
2020/01/06	1	49.60	0	0.00	50.00	1	4,421	0.02%
2020/01/03	0	0.00	8	50.05	50.20	-8	4,428	-0.18%
2020/01/02	1	50.00	0	0.00	50.00	1	4,433	0.02%
2019/12/31	2	49.73	2	49.70	49.70	0	4,409	0.00%
2019/12/30	1	50.10	0	0.00	50.10	1	4,382	0.02%
2019/12/27	3	50.60	1	50.50	50.50	2	4,349	0.05%
2019/12/26	3	50.80	3	51.00	50.70	0	4,383	0.00%
2019/12/25	1	51.00	2	51.50	51.50	-1	4,386	-0.02%
2019/12/23	7	51.47	1	51.30	50.90	6	4,519	0.13%
2019/12/20	1	52.40	1	52.00	52.00	0	4,684	0.00%
2019/12/19	2	52.65	10	52.86	52.40	-8	4,869	-0.16%
2019/12/18	41	52.03	45	52.70	52.70	-4	4,889	-0.08%
2019/12/17	1	51.40	0	0.00	51.40	1	4,738	0.02%
2019/12/16	0	0.00	1	50.80	51.20	-1	4,757	-0.02%
2019/12/13	1	51.20	6	51.18	51.10	-5	4,738	-0.11%
2019/12/11	0	0.00	1	50.90	50.80	-1	4,746	-0.02%
2019/12/05	0	0.00	1	50.40	50.50	-1	5,072	-0.02%
2019/12/03	1	50.70	3	50.70	51.00	-2	5,282	-0.04%
2019/11/28	2	50.95	0	0.00	50.80	2	5,511	0.04%
2019/11/27	4	51.38	0	0.00	51.30	4	5,545	0.07%
2019/11/26	5	51.20	15	51.15	51.40	-10	5,572	-0.18%
2019/11/22	3	52.20	11	51.88	52.00	-8	5,657	-0.14%
2019/11/21	1	51.10	10.1	51.96	51.80	-9.1	5,816	-0.16%
2019/11/19	0.3	50.80	2	50.85	50.80	-1.7	5,872	-0.03%
2019/11/18	4	49.58	3	50.07	50.40	1	6,032	0.02%
2019/11/15	7	49.12	1	49.40	49.05	6	6,428	0.09%
2019/11/14	5	49.29	9	49.53	49.40	-4	6,653	-0.06%
2019/11/13	8	50.89	10	50.59	49.95	-2	6,828	-0.03%
2019/11/11	12	51.40	2	51.50	51.30	10	7,085	0.14%
2019/11/08	2	51.25	0.1	51.20	51.20	1.9	7,213	0.03%
2019/11/07	2	51.25	0	0.00	51.10	2	7,432	0.03%
2019/11/06	0	0.00	1	51.80	51.90	-1	7,483	-0.01%
2019/11/05	13	52.79	0.1	52.40	52.60	12.9	7,449	0.17%
2019/11/04	5	51.08	4	51.98	52.30	1	7,357	0.01%
2019/11/01	0	0.00	1.4	51.34	51.20	-1.4	7,285	-0.02%
2019/10/31	0	0.00	1	51.10	50.90	-1	7,342	-0.01%
2019/10/30	5	51.02	8	51.50	50.70	-3	7,389	-0.04%
2019/10/29	6	51.92	32	51.78	51.50	-26	7,347	-0.35%
2019/10/28	17	51.61	5	51.64	51.50	12	7,324	0.16%
2019/10/25	1	49.95	4	50.00	50.50	-3	7,221	-0.04%
2019/10/24	0	0.00	1	50.10	50.20	-1	7,216	-0.01%
2019/10/23	1	50.20	0	0.00	49.80	1	7,276	0.01%
2019/10/22	4	49.38	1	50.20	50.00	3	7,270	0.04%
2019/10/18	2	48.95	0	0.00	49.00	2	7,237	0.03%
2019/10/17	3	48.75	0	0.00	49.30	3	7,309	0.04%
2019/10/16	2	49.38	0	0.00	49.20	2	7,294	0.03%
2019/10/15	1	49.45	5	49.50	49.35	-4	7,321	-0.05%
2019/10/14	39	50.00	1	50.20	49.75	38	7,402	0.51%
2019/10/09	2	49.43	0	0.00	49.35	2	7,571	0.03%
2019/10/08	3	49.98	1	49.65	49.70	2	7,693	0.03%
2019/10/07	15	50.07	0	0.00	50.20	15	7,754	0.19%
2019/10/04	0	0.00	1	50.90	50.20	-1	7,807	-0.01%
2019/10/03	1	50.30	0	0.00	50.20	1	7,897	0.01%
2019/10/02	5	50.50	0	0.00	50.10	5	7,934	0.06%
2019/10/01	8	49.13	1	48.90	49.45	7	7,976	0.09%
2019/09/27	7	49.94	2	50.33	49.65	5	8,032	0.06%
2019/09/25	21.1	52.69	10	53.10	51.80	11.1	8,066	0.14%
2019/09/24	23	53.09	26	53.76	53.90	-3	7,979	-0.04%
2019/09/23	8	51.69	38	51.93	52.30	-30	7,952	-0.38%
2019/09/20	13	51.35	1	51.30	51.10	12	8,281	0.14%
2019/09/19	5	50.98	0	0.00	50.90	5	8,405	0.06%
2019/09/17	0	0.00	1	51.40	51.20	-1	8,635	-0.01%
2019/09/16	0	0.00	12	51.73	51.70	-12	8,714	-0.14%
2019/09/12	1	52.10	44	52.30	52.70	-43	8,734	-0.49%
2019/09/11	56	52.39	5	52.86	52.30	51	8,823	0.58%
2019/09/10	2	53.25	3	52.40	53.30	-1	8,828	-0.01%
2019/09/09	11	53.55	16	53.35	53.30	-5	8,780	-0.06%
2019/09/06	4	52.53	6	52.63	52.40	-2	8,627	-0.02%
2019/09/05	2	52.40	9	52.30	52.40	-7	8,571	-0.08%
2019/09/04	4	50.78	0	0.00	50.70	4	8,444	0.05%
2019/09/02	6	51.42	4	51.50	51.40	2	8,407	0.02%
2019/08/30	0.2	52.80	2	52.65	52.80	-1.9	8,226	-0.02%
2019/08/29	1.1	53.16	0	0.00	52.60	1.1	8,179	0.01%
2019/08/28	5	52.50	0	0.00	53.00	5	8,140	0.06%
2019/08/27	1	52.80	5	52.52	52.20	-4	8,115	-0.05%
2019/08/26	6	53.40	2	53.60	52.70	4	8,061	0.05%
2019/08/23	21	53.09	11	53.56	53.00	10	7,872	0.13%
2019/08/22	15	52.72	7	53.16	53.30	8	7,829	0.10%
2019/08/21	6	53.15	25	53.38	53.10	-19	7,731	-0.25%
2019/08/20	33	52.06	21	52.32	52.80	12	7,524	0.16%
2019/08/19	19	50.16	33	50.38	50.80	-14	7,070	-0.20%
2019/08/16	30	48.69	26	48.79	49.60	4	6,718	0.06%
2019/08/15	5	46.57	25	46.81	46.30	-20	6,506	-0.31%
2019/08/14	59	49.34	2	49.40	48.20	57	6,395	0.89%
2019/08/13	3	49.60	42	49.81	49.40	-39	6,243	-0.62%
2019/08/12	37	49.30	33	48.40	49.45	4	6,127	0.07%
2019/08/08	22	46.91	2	46.83	46.80	20	5,960	0.34%
2019/08/07	0	0.00	4	46.06	46.20	-4	5,917	-0.07%
2019/08/06	6	45.19	3	45.70	46.50	3	5,914	0.05%
2019/08/02	9	45.80	6	45.23	45.20	3	5,864	0.05%
2019/07/31	3	47.15	0	0.00	46.80	3	5,744	0.05%
2019/07/26	0	0.00	6	48.60	48.70	-6	5,685	-0.11%
2019/07/25	1	49.65	2	48.75	48.75	-1	5,664	-0.02%
2019/07/24	0	0.00	5	49.31	48.90	-5	5,604	-0.09%
2019/07/23	8	49.08	0	0.00	49.00	8	5,588	0.14%
2019/07/19	7	48.34	0	0.00	48.20	7	5,577	0.13%
2019/07/18	1	48.50	1	48.55	48.05	0	5,493	0.00%
2019/07/17	5	48.74	4	49.20	48.90	1	5,448	0.02%
2019/07/16	12	49.04	8	49.61	48.80	4	5,380	0.07%
2019/07/15	1	49.95	1	50.10	49.90	0	5,272	0.00%
2019/07/12	1	53.30	0	0.00	53.50	1	5,095	0.02%
2019/07/11	3	53.13	1	53.10	52.80	2	5,063	0.04%
2019/07/10	2	52.85	2	53.00	52.50	0	5,002	0.00%
2019/07/09	10	52.82	8	53.05	52.30	2	4,972	0.04%
2019/07/08	5	55.10	10	54.86	54.80	-5	4,894	-0.10%
2019/07/05	10	54.50	6	54.65	54.70	4	4,867	0.08%
2019/07/04	19	55.53	26	55.16	54.60	-7	4,792	-0.15%
2019/07/03	10	53.90	9	54.00	54.40	1	4,751	0.02%
2019/07/02	8	52.94	6	53.03	54.20	2	4,750	0.04%
2019/07/01	14	53.96	11	53.75	53.80	3	4,823	0.06%
2019/06/28	7	52.53	8	52.60	53.20	-1	4,739	-0.02%
2019/06/27	21	52.75	65	52.62	53.40	-44	4,581	-0.96%
2019/06/26	4	49.91	4	49.21	50.00	0	4,170	0.00%
2019/06/25	0	0.00	1	47.20	47.75	-1	3,984	-0.03%
2019/06/24	4	46.85	0	0.00	46.90	4	3,885	0.10%
2019/06/20	7	47.69	6	47.83	47.50	1	3,768	0.03%
2019/06/19	12	47.90	7	47.59	48.50	5	3,870	0.13%
2019/06/18	19	46.10	5	46.30	47.05	14	4,005	0.35%
2019/06/11	0	0.00	4	44.68	44.45	-4	4,158	-0.10%
2019/06/03	1	45.15	0	0.00	44.90	1	4,364	0.02%
2019/05/29	2	44.30	0	0.00	44.40	2	4,598	0.04%
2019/05/27	3	45.20	0	0.00	45.35	3	5,070	0.06%
2019/05/24	5	44.60	0	0.00	44.50	5	5,182	0.10%
2019/05/23	3	43.95	0	0.00	43.90	3	5,306	0.06%
2019/05/21	5	44.65	0	0.00	45.00	5	5,911	0.08%
2019/05/20	2	44.95	0	0.00	44.75	2	5,978	0.03%
2019/05/17	1	45.00	0	0.00	44.90	1	6,113	0.02%
2019/05/16	1	45.60	10	44.90	44.95	-9	6,412	-0.14%
2019/05/07	0	0.00	2	48.45	49.00	-2	6,734	-0.03%
2019/05/06	3	48.42	12	49.07	48.05	-9	6,786	-0.13%
2019/05/03	0	0.00	0.1	50.20	50.00	-0.1	6,882	0.00%
2019/05/02	0	0.00	1	50.00	50.10	-1	6,924	-0.01%
2019/04/30	1	49.65	0	0.00	49.65	1	6,962	0.01%
2019/04/29	1	49.60	0	0.00	49.60	1	6,982	0.01%
2019/04/25	3.1	52.19	0	0.00	51.30	3.1	7,103	0.04%
2019/04/24	0	0.00	1	51.80	52.80	-1	7,086	-0.01%
2019/04/22	1	51.30	5	51.70	51.10	-4	7,156	-0.06%
2019/04/18	3	52.80	0	0.00	51.20	3	7,282	0.04%
2019/04/17	2	52.50	13	52.95	52.40	-11	7,451	-0.15%
2019/04/16	2	51.70	1.1	50.34	51.90	0.9	7,450	0.01%
2019/04/12	1	49.90	15	51.00	49.90	-14	7,649	-0.18%
2019/04/11	15	50.50	1	50.60	50.80	14	7,721	0.18%
2019/04/10	1	51.40	0	0.00	51.00	1	7,800	0.01%
2019/04/09	2	51.50	1	50.80	52.30	1	7,968	0.01%
2019/04/08	0	0.00	1	51.20	51.40	-1	8,215	-0.01%
2019/04/03	1	51.20	15	51.54	51.20	-14	8,665	-0.16%
2019/04/02	22	49.36	14	49.51	49.80	8	9,014	0.09%
2019/04/01	4	49.40	4	49.55	49.30	0	9,380	0.00%
2019/03/29	2	49.25	0	0.00	49.10	2	9,440	0.02%
2019/03/28	2	49.05	70	48.98	49.05	-68	9,726	-0.70%
2019/03/27	82	48.45	13	48.79	49.00	69	9,779	0.71%
2019/03/26	5	49.49	1	49.15	49.30	4	9,742	0.04%
2019/03/25	8	49.11	9	48.85	49.15	-1	9,760	-0.01%
2019/03/22	35	50.38	11	50.48	50.50	24	9,734	0.25%
2019/03/21	1	50.50	10	49.79	50.50	-9	9,659	-0.09%
2019/03/20	5	48.15	3	48.10	48.00	2	9,503	0.02%
2019/03/19	3	47.93	13	47.89	48.00	-10	9,530	-0.10%
2019/03/18	1	46.00	1	46.80	47.40	0	9,614	0.00%
2019/03/15	3	45.98	0	0.00	45.65	3	9,592	0.03%
2019/03/13	1	46.35	2	46.25	46.25	-1	9,640	-0.01%
2019/03/12	3	46.63	0	0.00	46.65	3	9,668	0.03%
2019/03/11	4	46.05	2	46.38	46.65	2	9,782	0.02%
2019/03/08	3	46.10	3	46.35	46.35	0	9,850	0.00%
2019/03/07	5	47.27	2	47.35	46.70	3	9,953	0.03%
2019/03/06	1	47.35	2	47.93	47.75	-1	10,031	-0.01%
2019/03/05	9	47.88	3	47.92	47.75	6	10,119	0.06%
2019/03/04	1	48.75	1	48.90	48.90	0	10,064	0.00%
2019/02/27	10	48.26	18	48.32	47.90	-8	10,060	-0.08%
2019/02/26	21	48.09	110	47.64	47.70	-89	9,914	-0.90%	大賣/
2019/02/25	2	45.75	2	46.20	46.10	0	9,622	0.00%
2019/02/22	17	45.63	14	45.64	45.60	3	9,614	0.03%
2019/02/21	14	46.75	10	46.24	45.50	4	9,562	0.04%
2019/02/20	9	45.61	17	45.35	46.00	-8	9,284	-0.09%
2019/02/19	4	44.75	2	44.63	44.80	2	9,157	0.02%
2019/02/18	31	44.49	17	44.56	44.65	14	9,236	0.15%
2019/02/15	29	43.97	39	44.03	44.00	-10	9,092	-0.11%
2019/02/14	10	42.80	3	42.83	42.95	7	8,790	0.08%
2019/02/12	1	41.75	2	42.08	41.70	-1	8,571	-0.01%
2019/02/11	2	40.85	1	40.45	40.75	1	8,450	0.01%
2019/01/30	0	0.00	4	40.05	40.15	-4	8,432	-0.05%
2019/01/29	0.1	40.25	5	40.05	40.25	-4.9	8,408	-0.06%
2019/01/28	2	40.00	4	40.34	40.30	-2	8,391	-0.02%
2019/01/25	1	40.15	0	0.00	40.00	1	8,403	0.01%
2019/01/24	5	40.57	3	40.63	39.95	2	8,410	0.02%
2019/01/23	11	40.05	10	40.80	40.80	1	8,328	0.01%
2019/01/21	2	40.28	1	40.45	40.40	1	8,351	0.01%
2019/01/18	2	40.15	2	40.00	39.80	0	8,403	0.00%
2019/01/17	2	40.50	4	40.11	39.85	-2	8,447	-0.02%
2019/01/16	4	39.76	1	40.25	39.70	3	8,393	0.04%
2019/01/15	5	39.55	4	39.58	39.80	1	8,382	0.01%
2019/01/14	10	39.00	0	0.00	38.90	10	8,399	0.12%
2019/01/11	4	39.65	0	0.00	39.50	4	8,398	0.05%
2019/01/09	2	40.55	8	40.14	39.80	-6	8,352	-0.07%
2019/01/08	11	41.16	11	40.86	40.85	0	8,174	0.00%
2019/01/07	0	0.00	2	40.33	41.15	-2	8,064	-0.02%
2019/01/04	1	38.30	1	39.00	39.20	0	7,973	0.00%
2019/01/03	7	39.21	3	38.85	38.65	4	7,928	0.05%
2019/01/02	2	39.68	2.1	39.49	39.40	-0.1	7,860	0.00%
2018/12/28	30	40.14	30	40.10	40.20	0	7,801	0.00%
2018/12/27	49	42.13	35	40.77	40.45	14	7,688	0.18%
2018/12/26	159	43.19	134	42.12	41.30	25	7,361	0.34%	大買/大賣/
2018/12/25	80	43.69	68	44.32	44.90	12	6,817	0.18%
2018/12/24	8.1	42.32	33	41.82	43.55	-24.9	6,266	-0.40%
2018/12/22	5	40.05	0	0.00	39.70	5	5,869	0.09%
2018/12/21	10	39.50	20	39.22	38.75	-10	5,801	-0.17%
2018/12/20	5	37.53	2	37.48	37.55	3	5,515	0.05%
2018/12/19	2	38.60	3	38.42	38.10	-1	5,469	-0.02%
2018/12/18	1	37.40	0	0.00	37.85	1	5,439	0.02%
2018/12/17	6	37.88	9	37.99	37.75	-3	5,397	-0.06%
2018/12/14	7	37.99	3	38.05	38.15	4	5,426	0.07%
2018/12/13	1	38.70	0	0.00	38.70	1	5,354	0.02%
2018/12/12	4	39.10	5	39.25	39.05	-1	5,307	-0.02%
2018/12/11	17	39.31	0	0.00	39.00	17	5,259	0.32%
2018/12/10	0	0.00	6	40.46	40.80	-6	5,168	-0.12%
2018/12/07	2	39.90	1	40.10	40.05	1	5,145	0.02%
2018/12/06	4	39.95	1	39.20	39.20	3	5,147	0.06%
2018/12/05	1	40.65	2	41.25	40.95	-1	5,118	-0.02%
2018/12/04	4	41.83	6	41.97	41.70	-2	5,152	-0.04%
2018/12/03	3	40.55	33	40.60	41.10	-30	5,077	-0.59%
2018/11/30	21	39.47	17	38.85	38.85	4	4,964	0.08%
2018/11/29	84	39.99	67	38.96	38.60	17	4,884	0.35%
2018/11/28	70	38.68	80	38.79	39.40	-10	4,733	-0.21%
2018/11/27	15	37.70	27	37.25	37.15	-12	4,594	-0.26%
2018/11/26	30	37.42	21	37.85	37.90	9	4,559	0.20%
2018/11/23	20	38.10	10	38.20	38.05	10	4,609	0.22%
2018/11/22	2	38.20	10	38.40	38.00	-8	4,684	-0.17%
2018/11/21	3	36.95	2	37.05	37.05	1	4,700	0.02%
2018/11/19	4	39.21	0	0.00	39.20	4	4,569	0.09%
2018/11/16	3	37.37	3	38.13	38.50	0	4,576	0.00%
2018/11/15	7	38.31	9	38.56	38.30	-2	4,481	-0.04%
2018/11/14	0	0.00	4	40.65	40.20	-4	4,495	-0.09%
2018/11/13	5	39.97	7	40.00	40.40	-2	4,610	-0.04%
2018/11/12	2	41.95	0	0.00	41.45	2	4,841	0.04%
2018/11/08	1	42.70	0	0.00	41.30	1	5,188	0.02%
2018/11/07	2	42.15	2	42.15	42.00	0	5,234	0.00%
2018/11/06	2	41.10	0	0.00	41.05	2	5,294	0.04%
2018/11/05	12	41.40	0	0.00	41.50	12	5,310	0.23%
2018/11/02	19	42.37	14	43.19	42.05	5	5,347	0.09%
2018/11/01	1	40.45	6	41.90	42.50	-5	5,348	-0.09%
2018/10/31	3	39.83	4	40.05	40.45	-1	5,354	-0.02%
2018/10/30	6	38.65	3	38.85	39.00	3	5,361	0.06%
2018/10/29	4	40.88	2	40.50	39.90	2	5,366	0.04%
2018/10/26	1	39.85	6	40.07	40.20	-5	5,447	-0.09%
2018/10/25	2	37.25	0	0.00	39.00	2	5,461	0.04%
2018/10/24	1	38.30	0	0.00	38.45	1	5,452	0.02%
2018/10/23	6	39.48	7	39.28	39.10	-1	5,492	-0.02%
2018/10/22	7	39.59	0	0.00	39.45	7	5,610	0.12%
2018/10/19	0	0.00	1	39.55	40.20	-1	5,771	-0.02%
2018/10/18	1	40.90	1	40.60	40.65	0	6,136	0.00%
2018/10/17	12	41.08	10	42.55	40.65	2	6,369	0.03%
2018/10/16	0	0.00	1	42.15	41.70	-1	6,429	-0.02%
2018/10/15	2	42.05	0	0.00	41.75	2	6,534	0.03%
2018/10/12	1	41.60	0	0.00	42.50	1	6,653	0.02%
2018/10/11	9	41.83	1	41.80	41.70	8	6,817	0.12%
2018/10/08	0	0.00	3	47.13	47.60	-3	6,735	-0.04%
2018/10/05	3	46.75	2	45.93	46.15	1	6,728	0.01%
2018/10/04	47	48.05	0	0.00	47.95	47	6,706	0.70%
2018/10/03	1	48.15	0	0.00	48.15	1	6,761	0.01%
2018/10/02	1	48.90	1	48.80	48.80	0	6,824	0.00%
2018/10/01	1	48.30	1	48.95	49.20	0	6,911	0.00%
2018/09/28	10	47.75	0	0.00	48.20	10	6,966	0.14%
2018/09/27	10	48.00	2	48.15	48.00	8	7,092	0.11%
2018/09/26	0	0.00	43	48.32	48.20	-43	7,165	-0.60%
2018/09/25	21	48.01	0	0.00	49.00	21	7,155	0.29%
2018/09/21	0	0.00	21	48.50	48.60	-21	7,166	-0.29%
2018/09/20	4	48.84	21	48.60	48.60	-17	7,211	-0.24%
2018/09/19	1	49.95	10	49.95	49.90	-9	7,207	-0.12%
2018/09/18	35	50.22	1	50.50	50.00	34	7,229	0.47%
2018/09/17	1	51.50	0	0.00	51.60	1	7,234	0.01%
2018/09/14	2	50.65	38	51.33	51.90	-36	7,293	-0.49%
2018/09/13	3	48.62	0	0.00	48.60	3	7,376	0.04%
2018/09/12	13	49.66	6	49.67	49.20	7	7,430	0.09%
2018/09/11	0	0.00	4	50.20	50.10	-4	7,486	-0.05%
2018/09/10	0	0.00	2	49.23	48.95	-2	7,595	-0.03%
2018/09/07	2	50.60	15	50.83	49.70	-13	7,645	-0.17%
2018/09/06	1	52.30	1	51.80	51.70	0	7,630	0.00%
2018/09/05	3	52.97	5	53.14	52.30	-2	7,654	-0.03%
2018/09/04	0	0.00	1	52.20	52.30	-1	7,692	-0.01%
2018/09/03	0	0.00	1	53.00	52.00	-1	7,880	-0.01%
2018/08/31	0	0.00	8	51.78	52.40	-8	7,971	-0.10%
2018/08/30	53	51.77	10	51.41	51.30	43	8,074	0.53%
2018/08/29	4	53.25	10	54.40	53.00	-6	8,043	-0.07%
2018/08/28	15	54.07	8	54.28	53.70	7	8,093	0.09%
2018/08/27	1	51.60	7	52.19	52.80	-6	8,079	-0.07%
2018/08/24	5	51.42	0	0.00	51.50	5	8,111	0.06%
2018/08/23	11	51.65	6	51.63	51.90	5	8,243	0.06%
2018/08/22	25	51.88	24	51.37	51.30	1	8,319	0.01%
2018/08/21	17	51.86	24	51.85	52.00	-7	8,311	-0.08%
2018/08/20	3	49.23	0.1	49.60	49.00	2.9	8,274	0.04%
2018/08/17	11	50.83	3.2	51.31	50.30	7.9	8,296	0.09%
2018/08/16	7	53.23	0	0.00	53.20	7	8,213	0.09%
2018/08/15	13	54.77	6	56.90	54.40	7	8,285	0.08%
2018/08/14	3	56.70	7	56.24	56.40	-4	8,167	-0.05%
2018/08/13	10	55.35	2	56.60	54.80	8	8,390	0.10%
2018/08/10	0	0.00	1	57.70	57.20	-1	8,745	-0.01%
2018/08/09	1	57.40	1	57.80	57.10	0	9,040	0.00%
2018/08/08	5	58.26	0	0.00	57.40	5	9,330	0.05%
2018/08/07	1	57.50	3.2	57.87	57.60	-2.2	9,430	-0.02%
2018/08/06	2	58.10	3	58.03	58.20	-1	9,564	-0.01%
2018/08/03	2	59.25	0	0.00	58.90	2	9,636	0.02%
2018/08/02	7	59.34	7	59.47	58.80	0	9,871	0.00%
2018/08/01	10	61.67	4	62.25	61.40	6	9,899	0.06%
2018/07/31	2.2	60.93	0	0.00	61.40	2.2	9,873	0.02%
2018/07/30	12	60.75	5	61.40	60.30	7	9,961	0.07%
2018/07/27	16	62.90	6	62.98	62.70	10	9,989	0.10%
2018/07/26	29	63.53	20	65.44	63.40	9	9,945	0.09%
2018/07/25	123	65.15	130	66.07	66.30	-7	9,752	-0.07%	大買/大賣/
2018/07/24	2	60.60	14	61.37	62.40	-12	9,346	-0.13%
2018/07/23	1	57.60	2	59.00	57.70	-1	9,108	-0.01%
2018/07/20	18	59.31	2	60.10	58.00	16	9,078	0.18%
2018/07/19	7	61.40	8	61.26	61.10	-1	8,995	-0.01%
2018/07/18	22	63.15	25	62.84	62.80	-3	8,980	-0.03%
2018/07/17	8	59.48	1	59.40	59.50	7	8,875	0.08%
2018/07/16	1	60.00	1	60.00	59.60	0	8,989	0.00%
2018/07/13	1	59.00	0	0.00	59.20	1	9,048	0.01%
2018/07/12	1	58.60	0	0.00	58.20	1	9,086	0.01%
2018/07/11	7	62.71	4	62.80	62.60	3	9,133	0.03%
2018/07/10	1	62.80	1	62.90	62.70	0	9,174	0.00%
2018/07/09	3	62.07	2	62.00	61.60	1	9,201	0.01%
2018/07/06	1	64.50	3	64.27	64.20	-2	9,259	-0.02%
2018/07/05	11	65.55	1	64.60	63.70	10	9,486	0.11%
2018/07/04	10	66.50	13	67.48	67.70	-3	9,449	-0.03%
2018/07/03	2	65.75	1	66.20	65.00	1	9,552	0.01%
2018/07/02	3	67.17	2	67.80	66.30	1	9,586	0.01%
2018/06/29	1	67.10	1	67.30	67.40	0	9,666	0.00%
2018/06/28	6	66.53	5	67.10	65.30	1	9,593	0.01%
2018/06/27	5	68.64	4	68.33	68.20	1	9,591	0.01%
2018/06/26	1	68.00	1	67.50	68.00	0	9,593	0.00%
2018/06/25	5	67.82	7	66.67	67.90	-2	9,618	-0.02%
2018/06/22	9	68.07	0	0.00	67.50	9	9,587	0.09%
2018/06/21	9	72.44	3	72.33	71.60	6	9,489	0.06%
2018/06/20	4	73.30	0	0.00	73.60	4	9,533	0.04%
2018/06/19	23.2	75.79	24	76.00	76.50	-0.9	9,505	-0.01%
2018/06/15	4	74.30	7	74.81	73.90	-3	9,390	-0.03%
2018/06/14	2	76.30	1	77.60	75.10	1	9,317	0.01%
2018/06/13	5	76.42	0	0.00	76.60	5	9,411	0.05%
2018/06/12	1	77.20	0	0.00	77.20	1	9,510	0.01%
2018/06/11	13	76.33	12.1	77.38	77.50	0.9	9,498	0.01%
2018/06/08	4	75.25	0	0.00	74.50	4	9,390	0.04%
2018/06/07	6	74.50	0	0.00	74.30	6	9,394	0.06%
2018/06/06	4	76.45	0	0.00	76.40	4	9,451	0.04%
2018/06/05	10	77.31	2	76.90	76.20	8	9,464	0.08%
2018/06/04	18	79.89	1	79.10	78.80	17	9,714	0.17%
2018/06/01	2	80.10	0	0.00	79.90	2	9,873	0.02%
2018/05/31	5	81.24	6	80.35	79.10	-1	9,878	-0.01%
2018/05/30	11	78.81	9	79.43	78.60	2	9,870	0.02%
2018/05/29	4	81.23	0	0.00	80.80	4	9,810	0.04%
2018/05/28	4	82.03	5	81.70	82.20	-1	9,801	-0.01%
2018/05/25	69	84.43	67	84.11	83.50	2	9,755	0.02%
2018/05/24	5	85.92	7	86.04	86.40	-2	9,690	-0.02%
2018/05/23	11	87.48	4.5	88.59	87.50	6.5	9,635	0.07%
2018/05/22	4	86.25	16	86.67	88.80	-12	9,591	-0.13%
2018/05/21	19	87.62	8	88.56	86.30	11	9,635	0.11%
2018/05/18	11	84.26	20.1	83.45	85.20	-9.1	9,483	-0.10%
2018/05/17	24	80.09	19	80.23	80.60	5	9,237	0.05%
2018/05/16	15	78.95	4	78.68	75.60	11	9,016	0.12%
2018/05/15	1	75.80	4	77.78	79.10	-3	8,824	-0.03%
2018/05/14	3.2	76.94	2	78.05	77.50	1.2	8,869	0.01%
2018/05/11	2	74.60	2	74.75	75.90	0	8,772	0.00%
2018/05/10	7.2	75.66	20	75.47	76.00	-12.8	8,738	-0.15%
2018/05/09	0	0.00	2	72.20	71.90	-2	8,561	-0.02%
2018/05/08	0	0.00	3	70.50	69.60	-3	8,500	-0.04%
2018/05/07	2	70.75	16	71.28	71.60	-14	8,561	-0.16%
2018/05/04	12	67.17	5	68.42	69.30	7	8,656	0.08%
2018/05/03	2	66.95	4	66.13	66.30	-2	8,631	-0.02%
2018/05/02	1	65.60	4	65.50	64.70	-3	8,727	-0.03%
2018/04/30	1	63.70	1	63.70	65.40	0	9,013	0.00%
2018/04/26	2	63.65	2	64.05	63.50	0	9,209	0.00%
2018/04/25	3	64.57	3	64.67	64.50	0	9,162	0.00%
2018/04/24	6	65.73	1	65.10	65.90	5	9,217	0.05%
2018/04/23	3	64.87	2	65.90	65.40	1	9,242	0.01%
2018/04/20	6	65.00	5	65.36	64.50	1	9,316	0.01%
2018/04/19	3	67.50	1	67.10	67.10	2	9,236	0.02%
2018/04/18	0	0.00	5	66.96	67.00	-5	9,337	-0.05%
2018/04/17	5	65.18	6	65.67	65.80	-1	9,534	-0.01%
2018/04/16	17	67.34	3	67.00	66.70	14	9,561	0.15%
2018/04/13	6	69.55	10	69.40	69.50	-4	9,646	-0.04%
2018/04/12	8	70.83	2	71.30	71.20	6	9,783	0.06%
2018/04/11	18	72.43	22	72.03	73.20	-4	9,756	-0.04%
2018/04/10	6	68.98	1	68.50	67.80	5	9,676	0.05%
2018/04/09	8	71.60	13	71.42	70.00	-5	9,651	-0.05%
2018/04/03	3	69.10	15	68.92	68.50	-12	9,496	-0.13%
2018/04/02	5	68.52	10	68.97	67.70	-5	9,481	-0.05%
2018/03/30	1	66.60	0	0.00	66.10	1	9,371	0.01%
2018/03/29	0	0.00	2	67.60	67.90	-2	9,346	-0.02%
2018/03/28	0	0.00	3	68.30	66.80	-3	9,330	-0.03%
2018/03/27	3	67.90	8	67.98	67.60	-5	9,274	-0.05%
2018/03/26	5	67.30	5	67.30	67.30	0	9,309	0.00%
2018/03/23	3	66.20	4	64.95	66.60	-1	9,455	-0.01%
2018/03/22	5	66.62	3	66.00	66.00	2	9,397	0.02%
2018/03/21	3	66.90	0	0.00	66.70	3	9,471	0.03%
2018/03/19	2	66.95	0	0.00	66.90	2	9,804	0.02%
2018/03/16	20	66.39	15	68.88	69.10	5	9,671	0.05%
2018/03/15	6	66.70	10	67.56	67.70	-4	9,560	-0.04%
2018/03/14	10	66.57	11	66.53	66.30	-1	9,556	-0.01%
2018/03/13	12	66.51	1	66.10	66.30	11	9,590	0.11%
2018/03/12	18	67.51	15	67.29	66.60	3	9,519	0.03%
2018/03/09	14	69.61	6	69.78	69.40	8	9,414	0.08%
2018/03/08	21	74.45	20	74.49	72.40	1	9,334	0.01%
2018/03/07	4	71.58	17	72.37	72.70	-13	8,991	-0.14%
2018/03/06	1	69.30	0	0.00	69.30	1	8,905	0.01%
2018/03/05	2	68.95	3	70.53	69.90	-1	8,961	-0.01%
2018/03/02	10	68.66	3	68.50	68.10	7	8,984	0.08%
2018/03/01	4	69.63	1	70.80	70.80	3	9,006	0.03%
2018/02/27	9	71.16	3	71.63	70.30	6	8,924	0.07%
2018/02/26	1	72.50	0	0.00	72.60	1	8,835	0.01%
2018/02/23	13	73.27	10	74.37	72.10	3	8,758	0.03%
2018/02/22	5	72.76	9	72.71	72.50	-4	8,743	-0.05%
2018/02/21	3	72.20	12	72.77	74.10	-9	8,709	-0.10%
2018/02/12	4	67.53	7	68.33	67.40	-3	8,591	-0.03%
2018/02/09	20	67.40	18	68.03	66.30	2	8,509	0.02%
2018/02/08	11	67.45	15	67.87	67.00	-4	8,355	-0.05%
2018/02/07	9	67.98	1	66.00	66.00	8	8,327	0.10%
2018/02/06	6	63.87	18	64.92	64.70	-12	8,225	-0.15%
2018/02/05	7	69.69	1	69.90	69.00	6	8,162	0.07%
2018/02/02	2	73.90	11	74.08	74.40	-9	8,218	-0.11%
2018/02/01	14	73.41	7	72.69	71.70	7	8,375	0.08%
2018/01/31	4	72.95	2	73.10	72.70	2	8,392	0.02%
2018/01/30	4	72.68	2	72.80	74.20	2	8,342	0.02%
2018/01/29	47	74.14	39	74.26	75.00	8	8,311	0.10%
2018/01/26	14	71.09	8.1	70.76	70.40	5.9	8,146	0.07%
2018/01/25	6	72.27	9	72.33	72.80	-3	8,089	-0.04%
2018/01/24	22	71.63	12	70.67	70.30	10	8,017	0.12%
2018/01/23	1	68.60	1	67.30	67.00	0	7,896	0.00%
2018/01/22	5	67.40	9	66.93	67.30	-4	7,883	-0.05%
2018/01/19	0	0.00	6	65.05	65.00	-6	7,927	-0.08%
2018/01/18	4	65.00	3	64.73	64.20	1	7,966	0.01%
2018/01/17	8	64.11	14	65.03	65.20	-6	8,030	-0.07%
2018/01/16	6	64.72	2	65.10	63.00	4	8,226	0.05%
2018/01/15	1	63.80	0	0.00	63.30	1	8,247	0.01%
2018/01/12	23	67.01	22	66.37	65.60	1	8,190	0.01%
2018/01/11	15	66.97	22.1	67.19	68.00	-7.1	8,023	-0.09%
2018/01/10	14	62.24	2	63.55	61.90	12	7,768	0.15%
2018/01/09	5	63.04	5	62.56	61.50	0	7,634	0.00%
2018/01/08	4	60.70	7	60.69	61.00	-3	7,466	-0.04%
2018/01/05	16	58.71	11	58.63	58.20	5	7,233	0.07%
2018/01/04	3	57.47	9	57.62	59.20	-6	7,106	-0.08%
2018/01/03	6	54.38	10	54.47	55.30	-4	6,888	-0.06%
2018/01/02	0	0.00	2	53.15	52.80	-2	6,782	-0.03%