技嘉 (2376)-永豐金-桃園券商分點個股進出

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－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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	11.2	280.13	10	282.70	280.00	1.2	8,053	0.01%
2024/11/20	7	282.07	2.1	280.54	279.00	4.9	8,019	0.06%
2024/11/19	8	277.31	9	281.56	282.50	-1	8,023	-0.01%
2024/11/18	20.1	273.15	17.1	275.06	275.50	3	8,023	0.04%
2024/11/15	32.1	281.38	27.1	283.01	282.50	5.1	7,966	0.06%
2024/11/14	35.1	296.92	6.4	295.26	291.00	28.8	8,054	0.36%
2024/11/13	20.1	298.69	4	300.24	300.50	16.1	8,294	0.19%
2024/11/12	8.5	296.82	8.3	297.34	295.00	0.3	8,330	0.00%
2024/11/11	4.5	305.23	4	306.50	303.00	0.5	8,296	0.01%
2024/11/08	7	306.00	20.4	306.76	305.50	-13.4	8,338	-0.16%
2024/11/07	20.1	305.35	12.7	305.55	304.50	7.4	8,370	0.09%
2024/11/06	18.5	303.45	29.4	303.44	303.00	-10.9	8,387	-0.13%
2024/11/05	9.1	291.78	276.6	293.67	294.00	-267.5	8,082	-3.31%	大賣/鉅額交易
2024/11/04	3.3	282.27	1.2	278.33	278.50	2.1	7,817	0.03%
2024/11/01	8.1	277.15	21.1	273.83	282.00	-13.1	7,795	-0.17%
2024/10/30	1	262.50	0	0.00	261.50	1	7,580	0.01%
2024/10/29	2.2	264.18	0.2	263.00	263.50	2	7,681	0.03%
2024/10/28	7.1	269.66	3.1	270.47	271.00	4	7,723	0.05%
2024/10/25	1	274.00	4.2	274.16	275.00	-3.1	7,812	-0.04%
2024/10/24	11.2	269.58	0.1	271.04	270.00	11	7,960	0.14%
2024/10/23	50.1	276.55	1.1	271.66	276.50	49.1	8,034	0.61%
2024/10/22	0.2	272.25	1	272.50	274.00	-0.8	8,029	-0.01%
2024/10/21	1	271.00	0	270.50	269.00	1	8,058	0.01%
2024/10/18	3	273.83	1.4	273.19	267.50	1.7	8,164	0.02%
2024/10/17	1.1	273.73	22.1	272.67	270.50	-21	8,199	-0.26%
2024/10/16	0.3	264.55	8	266.00	265.00	-7.7	8,328	-0.09%
2024/10/15	23	268.63	6.1	268.03	268.50	16.9	8,397	0.20%
2024/10/14	2	263.25	5	263.40	264.50	-3	8,396	-0.04%
2024/10/11	3.3	265.98	9	266.50	266.00	-5.7	8,451	-0.07%
2024/10/09	3.1	263.18	4.6	266.08	260.50	-1.6	8,505	-0.02%
2024/10/08	3	263.50	3	263.17	265.00	0	8,555	0.00%
2024/10/07	2.1	266.81	2.3	267.44	268.00	-0.1	8,745	0.00%
2024/10/04	0.2	266.00	2.1	264.00	263.00	-1.9	8,893	-0.02%
2024/10/01	3	260.67	14.2	262.93	258.00	-11.2	8,866	-0.13%
2024/09/30	2	258.75	2	262.50	258.50	0	8,902	0.00%
2024/09/27	0	0.00	2.1	266.41	266.00	-2.1	8,889	-0.02%
2024/09/26	7	263.36	9.3	263.54	263.50	-2.3	8,890	-0.03%
2024/09/25	2	267.00	5	266.00	263.00	-3	8,852	-0.03%
2024/09/24	1	259.50	2	258.00	263.00	-1	8,777	-0.01%
2024/09/23	2	260.25	9.2	261.16	262.00	-7.2	8,783	-0.08%
2024/09/20	28	257.77	6	258.00	255.00	22	8,774	0.25%
2024/09/19	10.2	252.46	1.1	253.91	255.50	9.1	8,752	0.10%
2024/09/18	4	249.48	0	0.00	246.00	4	8,769	0.05%
2024/09/13	0.2	250.33	2.1	250.06	251.50	-1.9	8,923	-0.02%
2024/09/12	1.1	251.11	0.9	251.94	252.50	0.2	9,157	0.00%
2024/09/11	0	0.00	1	244.50	242.50	-1	9,167	-0.01%
2024/09/10	2.2	242.70	0	0.00	239.00	2.2	9,283	0.02%
2024/09/09	8.5	247.91	1	248.00	249.00	7.5	9,260	0.08%
2024/09/06	0	0.00	2	251.25	252.50	-2	9,287	-0.02%
2024/09/05	3.1	245.39	3.4	246.78	242.50	-0.3	9,291	0.00%
2024/09/04	18.2	245.30	5	245.60	244.50	13.2	9,365	0.14%
2024/09/03	5	260.78	5.2	261.07	260.50	-0.2	9,330	0.00%
2024/09/02	8	258.62	1	258.02	255.00	7	9,302	0.08%
2024/08/30	0	0.00	0.1	263.00	261.00	-0.1	9,327	0.00%
2024/08/29	5	257.80	2.3	261.41	262.00	2.7	9,354	0.03%
2024/08/28	4.1	266.88	4	265.88	266.50	0.1	9,369	0.00%
2024/08/27	10.1	266.10	4.1	265.68	266.50	6	9,470	0.06%
2024/08/26	47	271.94	27.4	273.67	267.00	19.6	9,455	0.21%
2024/08/23	1.5	256.24	0.1	260.50	260.50	1.4	9,369	0.01%
2024/08/22	2.3	259.49	0	0.00	259.00	2.3	9,467	0.02%
2024/08/21	7.4	259.42	2	259.00	259.00	5.4	9,517	0.06%
2024/08/20	9.2	263.32	9.1	263.37	262.00	0	9,532	0.00%
2024/08/19	7.4	264.51	2.1	263.88	262.50	5.3	9,680	0.05%
2024/08/16	12.2	257.34	18	259.75	265.00	-5.9	9,642	-0.06%
2024/08/15	35	246.33	21	249.43	249.50	14	9,467	0.15%
2024/08/14	16	238.50	36	240.25	242.50	-20	9,317	-0.21%
2024/08/13	4	234.38	11	235.09	236.00	-7	9,470	-0.07%
2024/08/12	19	235.03	4	234.38	236.00	15	9,515	0.16%
2024/08/09	1.5	233.33	5.1	233.03	231.50	-3.6	9,614	-0.04%
2024/08/08	9.2	221.50	6	223.08	222.00	3.2	9,545	0.03%
2024/08/07	13.4	232.92	9.3	235.90	234.50	4.1	9,411	0.04%
2024/08/06	5.7	225.45	6.5	227.24	227.00	-0.8	9,277	-0.01%
2024/08/05	14	231.04	9	231.36	231.00	5	9,255	0.05%
2024/08/02	14.1	266.99	6.1	268.10	262.50	8.1	9,542	0.08%
2024/08/01	86	272.33	1	273.00	271.00	85	9,663	0.88%
2024/07/31	1.2	255.84	1	259.50	259.00	0.2	9,623	0.00%
2024/07/30	2.6	254.92	1.1	253.25	258.00	1.5	9,602	0.02%
2024/07/29	25.2	261.09	10.1	260.16	256.00	15.1	9,619	0.16%
2024/07/26	14.2	270.04	1.3	268.16	271.00	13	9,453	0.14%
2024/07/23	3	277.83	0.1	276.00	280.00	2.9	9,373	0.03%
2024/07/22	3.3	271.94	9	274.06	272.50	-5.7	9,417	-0.06%
2024/07/19	10.5	278.66	3	278.50	277.50	7.5	9,416	0.08%
2024/07/18	8.7	284.20	4.1	284.26	283.50	4.6	9,476	0.05%
2024/07/17	13.9	294.29	11	293.59	293.00	2.9	9,434	0.03%
2024/07/16	7.5	304.03	6	304.67	302.50	1.5	9,320	0.02%
2024/07/15	9.1	307.20	4.5	306.16	302.00	4.6	9,396	0.05%
2024/07/12	13	310.69	2	312.75	309.00	11	9,404	0.12%
2024/07/11	3.6	317.03	3.1	315.21	314.00	0.6	9,473	0.01%
2024/07/10	5	314.11	9.1	316.27	317.00	-4.1	9,545	-0.04%
2024/07/09	13	313.77	12	314.54	315.00	1	9,638	0.01%
2024/07/08	8.1	313.12	10.9	311.69	310.00	-2.8	9,590	-0.03%
2024/07/05	2	302.75	2.2	302.64	301.50	-0.2	9,555	0.00%
2024/07/04	6	304.33	1.8	304.50	304.00	4.2	10,026	0.04%
2024/07/03	0	0.00	0	305.00	304.00	0	10,309	0.00%
2024/07/02	6.5	303.55	0	0.00	302.00	6.5	10,706	0.06%
2024/07/01	1.2	307.72	1	305.99	306.50	0.1	10,885	0.00%
2024/06/27	1	303.11	3	304.50	305.00	-2	11,263	-0.02%
2024/06/26	4.1	310.12	3.1	308.39	308.50	1	11,589	0.01%
2024/06/25	0.3	304.69	0.2	309.75	310.00	0.1	11,731	0.00%
2024/06/24	1	314.50	2.6	311.19	312.00	-1.6	11,852	-0.01%
2024/06/21	3.3	309.40	4.1	309.88	312.00	-0.7	12,038	-0.01%
2024/06/20	11.5	314.57	6.1	313.55	314.50	5.4	12,300	0.04%
2024/06/19	13.1	314.87	12.2	316.99	316.50	0.9	12,815	0.01%
2024/06/18	4	305.25	12.1	306.10	308.50	-8.1	12,889	-0.06%
2024/06/17	5.2	307.00	5.1	310.77	307.00	0.1	13,137	0.00%
2024/06/14	7.5	310.22	1	311.00	315.00	6.5	13,216	0.05%
2024/06/13	6.6	315.07	3	316.00	316.00	3.6	13,332	0.03%
2024/06/12	2.1	305.05	1	301.00	310.00	1.1	13,699	0.01%
2024/06/11	5.7	305.73	5	303.20	302.50	0.7	13,974	0.00%
2024/06/07	6.2	313.71	6.1	311.01	309.50	0.2	14,489	0.00%
2024/06/06	0	0.00	6.4	319.24	317.50	-6.4	14,645	-0.04%
2024/06/05	11.2	317.43	6	316.08	318.00	5.2	14,971	0.03%
2024/06/04	9.2	318.51	5.3	317.58	315.00	3.9	15,384	0.03%
2024/06/03	5.2	327.17	4	326.25	323.50	1.2	15,524	0.01%
2024/05/31	8.1	322.57	4.4	325.61	318.00	3.7	15,608	0.02%
2024/05/30	10	328.10	2	328.25	329.00	8	15,731	0.05%
2024/05/29	16.2	334.92	35.2	337.36	332.00	-19	16,211	-0.12%
2024/05/28	10.3	326.23	7.1	327.13	330.00	3.2	16,352	0.02%
2024/05/27	1.3	323.73	13	323.08	324.00	-11.7	16,522	-0.07%
2024/05/24	4	318.75	2	318.00	319.00	2	16,697	0.01%
2024/05/23	13.2	317.68	6	316.75	317.00	7.2	16,910	0.04%
2024/05/22	7.2	328.73	1	329.00	328.50	6.2	17,111	0.04%
2024/05/21	11.6	329.75	14.6	328.78	330.00	-3	17,541	-0.02%
2024/05/20	9.2	327.35	5	327.50	325.00	4.2	17,657	0.02%
2024/05/17	16	323.22	17.7	321.98	322.50	-1.7	17,899	-0.01%
2024/05/16	0.1	312.50	2	314.75	314.50	-1.9	17,937	-0.01%
2024/05/15	18.3	314.00	12	313.17	311.00	6.3	18,425	0.03%
2024/05/14	12.4	318.00	21.6	316.43	320.00	-9.2	18,814	-0.05%
2024/05/13	7.2	310.65	6	312.67	313.00	1.2	19,032	0.01%
2024/05/10	4.1	306.24	15.2	307.94	307.00	-11.1	19,496	-0.06%
2024/05/09	8.1	310.75	20.2	311.53	310.00	-12.1	19,704	-0.06%
2024/05/08	12.9	312.11	11.3	316.30	311.50	1.6	19,933	0.01%
2024/05/07	10.1	296.36	23.2	306.36	312.00	-13.1	20,004	-0.07%
2024/05/06	9	293.44	6.1	294.09	292.00	2.9	19,941	0.01%
2024/05/03	6	288.59	4.2	287.88	286.00	1.8	20,066	0.01%
2024/05/02	12.5	288.61	3	289.50	288.50	9.5	20,359	0.05%
2024/04/30	1	300.00	4.1	300.00	299.00	-3.1	20,433	-0.02%
2024/04/29	2	299.75	3	300.67	301.00	-1	20,774	0.00%
2024/04/26	3	296.83	2.1	298.27	295.50	0.9	21,500	0.00%
2024/04/25	11.2	291.47	7	290.78	290.50	4.1	21,841	0.02%
2024/04/24	7.2	295.72	9	294.56	299.50	-1.9	21,890	-0.01%
2024/04/23	9.2	283.00	5	283.10	281.00	4.2	21,915	0.02%
2024/04/22	6.1	286.07	7	284.94	282.50	-0.9	21,890	0.00%
2024/04/19	19.2	296.43	14	294.47	292.50	5.1	21,857	0.02%
2024/04/18	6	305.00	23	304.04	302.00	-17	21,884	-0.08%
2024/04/17	35.4	304.83	4	307.00	308.00	31.4	22,149	0.14%
2024/04/16	19	303.08	7.4	302.45	302.00	11.7	22,111	0.05%
2024/04/15	24.3	305.62	25.5	306.07	302.00	-1.2	22,218	-0.01%
2024/04/12	16.2	321.66	7.6	319.59	318.00	8.6	22,071	0.04%
2024/04/11	17.1	321.21	12.1	317.76	320.50	5	22,015	0.02%
2024/04/10	30	331.28	25.2	339.13	320.00	4.8	21,964	0.02%
2024/04/09	45.1	341.90	30	337.33	335.00	15.1	21,664	0.07%
2024/04/08	5.6	335.40	30.7	334.72	340.00	-25.1	21,721	-0.12%
2024/04/03	8.2	316.46	14.1	315.11	317.50	-5.9	21,494	-0.03%
2024/04/02	7.2	314.51	20.3	315.30	317.00	-13.1	21,370	-0.06%
2024/04/01	5.2	317.38	10	319.20	318.50	-4.8	21,222	-0.02%
2024/03/29	18.9	316.90	19.1	318.75	316.00	-0.2	21,146	0.00%
2024/03/28	8.5	310.52	11.5	310.95	313.00	-3	20,885	-0.01%
2024/03/27	4.1	305.39	3.2	308.87	310.00	0.9	20,888	0.00%
2024/03/26	17.3	305.32	9.1	304.73	304.50	8.2	20,952	0.04%
2024/03/25	20.1	307.47	14.7	308.68	306.00	5.4	20,978	0.03%
2024/03/22	53.7	299.73	30	301.63	303.00	23.7	21,011	0.11%
2024/03/21	26.7	292.50	12.1	291.18	291.00	14.6	20,568	0.07%
2024/03/20	34.8	300.99	23	296.20	295.00	11.8	20,540	0.06%
2024/03/19	22.2	308.36	11	310.32	305.00	11.2	20,591	0.05%
2024/03/18	11.1	309.45	5	309.00	310.50	6.1	20,605	0.03%
2024/03/15	23.5	313.32	20.5	313.83	313.00	3	20,670	0.01%
2024/03/14	18.4	319.02	33.8	319.80	317.50	-15.4	20,584	-0.07%
2024/03/13	45	333.44	25.1	334.53	328.00	19.9	20,968	0.10%
2024/03/12	22	357.73	9	360.44	355.00	13	20,947	0.06%
2024/03/11	13.2	363.58	25.1	366.87	360.00	-11.9	21,071	-0.06%
2024/03/08	31.1	361.64	37.7	364.67	358.00	-6.7	20,879	-0.03%
2024/03/07	5.3	361.42	7.3	362.37	359.00	-2	20,680	-0.01%
2024/03/06	19	364.05	13	361.54	362.50	6	20,673	0.03%
2024/03/05	24.3	362.51	21.9	360.69	361.50	2.4	20,875	0.01%
2024/03/04	47.5	370.97	27.3	365.62	354.50	20.2	20,978	0.10%
2024/03/01	46.3	354.61	44.2	357.76	361.00	2.1	20,553	0.01%
2024/02/29	25	342.06	23.3	338.24	345.00	1.7	20,268	0.01%
2024/02/27	19.6	331.08	17	335.44	334.00	2.6	20,072	0.01%
2024/02/26	17.3	334.63	15.3	336.99	335.00	1.9	20,034	0.01%
2024/02/23	18.2	353.82	13	355.23	342.50	5.2	20,105	0.03%
2024/02/22	42	354.65	25.2	357.59	347.00	16.8	20,284	0.08%
2024/02/21	19.2	348.86	16.1	349.15	347.50	3.2	19,874	0.02%
2024/02/20	32.3	356.70	20.2	358.94	357.00	12.1	19,790	0.06%
2024/02/19	33.6	369.85	10.5	370.39	366.50	23	19,592	0.12%
2024/02/16	21.7	380.77	46.4	379.35	381.00	-24.7	19,637	-0.13%
2024/02/15	11	364.41	28.6	366.37	370.50	-17.6	19,260	-0.09%
2024/02/05	14.1	338.44	13.4	339.96	337.00	0.7	18,948	0.00%
2024/02/02	21.2	331.36	46.6	332.15	333.00	-25.4	18,947	-0.13%
2024/02/01	14.1	309.93	23	307.39	313.50	-8.9	18,987	-0.05%
2024/01/31	6.2	306.44	7	308.57	309.00	-0.8	19,098	0.00%
2024/01/30	16	304.41	29.9	304.71	305.00	-13.9	19,085	-0.07%
2024/01/29	2	286.25	12.3	291.21	295.00	-10.3	19,111	-0.05%
2024/01/26	8.1	286.16	8.2	285.44	284.00	-0.1	19,311	0.00%
2024/01/25	10	295.85	11.1	293.53	292.00	-1.1	19,532	-0.01%
2024/01/24	6.2	291.82	13.3	293.06	293.50	-7.1	19,400	-0.04%
2024/01/23	26.3	292.71	7.9	292.63	291.00	18.4	19,559	0.09%
2024/01/22	14.9	289.52	43.6	292.58	297.50	-28.7	19,345	-0.15%
2024/01/19	12	263.46	35.9	266.81	270.50	-23.9	18,793	-0.13%
2024/01/18	9	252.39	12.1	255.09	256.00	-3.1	18,715	-0.02%
2024/01/17	15	261.07	6	265.67	257.00	9	18,829	0.05%
2024/01/16	3.3	260.61	3	261.82	261.50	0.3	18,890	0.00%
2024/01/15	9	262.39	5	263.10	260.50	4	19,056	0.02%
2024/01/12	11	262.68	8.2	262.73	262.00	2.8	19,319	0.01%
2024/01/11	11.6	258.33	19.5	258.47	263.00	-7.9	19,423	-0.04%
2024/01/10	12	248.25	7	248.43	247.50	5	19,718	0.03%
2024/01/09	6	252.00	19.2	251.95	252.00	-13.2	19,960	-0.07%
2024/01/08	7.1	244.05	1	247.00	241.50	6.1	19,988	0.03%
2024/01/05	5.9	244.50	1.2	244.33	243.00	4.7	20,430	0.02%
2024/01/04	6.1	247.19	4.1	248.54	247.00	2	20,781	0.01%
2024/01/03	18.2	248.20	6	250.33	247.50	12.2	21,367	0.06%
2024/01/02	32.6	253.84	20.1	254.51	255.00	12.6	21,383	0.06%
2023/12/29	14	268.14	11.3	268.01	266.00	2.7	21,203	0.01%
2023/12/28	5.3	265.19	13.2	265.90	265.50	-7.9	21,225	-0.04%
2023/12/27	2	262.05	11.2	264.01	264.00	-9.2	21,380	-0.04%
2023/12/26	3	263.50	5	264.00	264.00	-2	21,804	-0.01%
2023/12/25	1	263.00	1.2	262.92	263.50	-0.2	22,253	0.00%
2023/12/22	8	262.00	5.2	261.94	259.00	2.8	22,547	0.01%
2023/12/21	16	258.03	24	261.42	262.00	-8	22,777	-0.04%
2023/12/20	17.1	262.32	13.3	262.58	261.50	3.8	23,024	0.02%
2023/12/19	26	257.81	30.4	259.25	260.00	-4.3	23,341	-0.02%
2023/12/18	13.4	256.14	7	255.71	255.50	6.4	23,623	0.03%
2023/12/15	20.5	255.88	13.3	257.25	254.00	7.2	24,052	0.03%
2023/12/14	27.1	257.44	36	257.10	257.50	-8.9	24,102	-0.04%
2023/12/13	21.1	251.90	14	252.54	250.00	7.1	24,239	0.03%
2023/12/12	13.3	253.26	8	252.94	250.50	5.3	24,357	0.02%
2023/12/11	24.5	255.09	18	255.33	251.50	6.5	24,544	0.03%
2023/12/08	39.8	265.59	28.1	261.42	258.50	11.7	24,567	0.05%
2023/12/07	25.3	251.30	46.7	254.65	259.50	-21.4	24,442	-0.09%
2023/12/06	19	242.68	24.2	240.93	243.50	-5.2	24,601	-0.02%
2023/12/05	8.6	229.55	4.1	230.78	228.50	4.5	24,768	0.02%
2023/12/04	9.3	239.33	12.2	238.83	236.00	-2.9	25,017	-0.01%
2023/12/01	19	247.05	4	247.00	246.00	15	25,087	0.06%
2023/11/30	12.2	248.15	13.4	248.35	250.00	-1.2	25,309	0.00%
2023/11/29	8.2	242.29	13.5	243.47	243.50	-5.3	25,290	-0.02%
2023/11/28	1	235.50	2.2	234.48	235.00	-1.2	25,443	0.00%
2023/11/27	4	229.75	13	230.12	230.00	-9	26,463	-0.03%
2023/11/24	5	234.30	4	235.00	232.00	1	26,978	0.00%
2023/11/22	20.4	236.30	6.2	234.42	233.50	14.2	27,809	0.05%
2023/11/21	34	241.85	44.3	243.87	244.00	-10.3	27,996	-0.04%
2023/11/20	12	232.59	2	231.25	233.00	10	28,514	0.04%
2023/11/17	5.4	231.20	4.2	230.19	230.50	1.2	28,784	0.00%
2023/11/16	9.1	232.16	8	232.19	233.00	1.1	29,414	0.00%
2023/11/15	17.4	233.71	28.2	233.26	228.50	-10.8	29,340	-0.04%
2023/11/14	4.6	228.34	12.3	228.68	229.50	-7.7	29,350	-0.03%
2023/11/13	8.2	228.50	9	227.33	225.50	-0.8	29,605	0.00%
2023/11/10	9.4	226.32	8.1	228.25	230.50	1.3	29,695	0.00%
2023/11/09	26.3	230.46	17.3	230.93	231.00	9	29,822	0.03%
2023/11/08	14	225.61	18.3	226.01	224.50	-4.3	29,683	-0.01%
2023/11/07	22.2	218.08	12	219.13	220.50	10.2	29,783	0.03%
2023/11/06	10.6	217.73	6	218.67	220.00	4.6	30,121	0.02%
2023/11/03	32	222.46	28	223.29	220.50	4	30,274	0.01%
2023/11/02	11.1	228.66	11.8	231.50	226.50	-0.7	30,540	0.00%
2023/11/01	14.3	217.86	9.3	218.55	221.00	5.1	30,490	0.02%
2023/10/31	22.3	227.49	16	222.00	217.50	6.3	30,708	0.02%
2023/10/30	5	234.30	6	232.83	232.50	-1	30,679	0.00%
2023/10/27	13	235.15	12	235.50	235.50	1	30,856	0.00%
2023/10/26	16.9	233.84	6	233.58	232.00	10.9	31,051	0.04%
2023/10/25	21.2	246.70	15	246.17	245.50	6.2	31,115	0.02%
2023/10/24	20.2	245.37	16.2	243.84	247.00	4	31,257	0.01%
2023/10/23	18.1	242.89	12	241.75	239.00	6.1	31,608	0.02%
2023/10/20	19.1	239.45	16	240.28	241.50	3.1	32,203	0.01%
2023/10/19	7	244.08	16.2	244.41	243.00	-9.1	32,573	-0.03%
2023/10/18	20.8	248.98	16.1	251.81	246.00	4.8	33,002	0.01%
2023/10/17	17.1	263.30	20.4	265.39	261.50	-3.3	32,569	-0.01%
2023/10/16	20.2	268.24	17	267.12	265.50	3.2	32,685	0.01%
2023/10/13	44.4	271.03	28	274.33	271.00	16.4	33,080	0.05%
2023/10/12	20	284.85	24.3	283.60	284.50	-4.3	32,909	-0.01%
2023/10/11	17.2	284.44	25	285.58	274.00	-7.8	33,130	-0.02%
2023/10/06	12	292.21	15	290.00	289.50	-3	33,267	-0.01%
2023/10/05	10	289.00	6	288.00	288.00	4	33,634	0.01%
2023/10/04	11	286.23	8	286.56	287.50	3	33,823	0.01%
2023/10/03	5	291.80	6	290.92	290.00	-1	34,036	0.00%
2023/10/02	31	293.73	26.6	293.73	290.00	4.4	34,069	0.01%
2023/09/28	18.1	288.15	18	285.30	281.50	0	33,874	0.00%
2023/09/27	16.4	280.63	17.1	282.59	284.50	-0.7	33,745	0.00%
2023/09/26	17	280.47	22.2	278.75	275.50	-5.2	33,843	-0.02%
2023/09/25	27.1	275.89	22.1	275.03	274.50	5.1	33,822	0.01%
2023/09/22	28.3	270.74	44.6	269.70	279.00	-16.3	33,668	-0.05%
2023/09/21	44.2	265.26	43	265.35	268.50	1.2	33,359	0.00%
2023/09/20	25	262.56	28	264.06	263.50	-3	33,008	-0.01%
2023/09/19	19.5	259.92	6.1	258.63	253.50	13.4	32,760	0.04%
2023/09/18	15.4	260.55	7.1	261.73	260.00	8.3	32,765	0.03%
2023/09/15	8.2	274.92	12	273.50	271.50	-3.8	32,493	-0.01%
2023/09/14	27.1	278.57	22	276.36	278.00	5.1	32,446	0.02%
2023/09/13	11.3	266.93	8.4	268.57	267.50	2.9	32,186	0.01%
2023/09/12	19.7	273.20	19.1	272.60	270.50	0.6	32,289	0.00%
2023/09/11	399.8	302.14	359	279.94	279.50	40.8	32,135	0.13%	大買/大賣/
2023/09/08	328.9	311.65	324.4	313.66	307.50	4.5	31,678	0.01%	大買/大賣/
2023/09/07	31	308.92	27.1	310.01	314.50	3.9	31,645	0.01%
2023/09/06	33.5	310.73	19	309.79	306.50	14.5	31,971	0.05%
2023/09/05	16.3	311.62	14	309.57	311.00	2.3	32,151	0.01%
2023/09/04	27.9	318.70	18	317.92	316.00	9.9	31,990	0.03%
2023/09/01	378.4	337.86	340	337.90	323.00	38.4	32,027	0.12%	大買/大賣/
2023/08/31	338.5	345.04	291.2	347.47	341.00	47.3	31,778	0.15%	大買/大賣/
2023/08/30	39.3	364.64	51.9	364.97	354.00	-12.6	31,011	-0.04%
2023/08/29	36.5	353.73	41.8	353.30	354.00	-5.3	31,023	-0.02%
2023/08/28	32.5	342.20	30.6	343.02	345.00	1.9	30,750	0.01%
2023/08/25	52.7	343.45	48	344.47	342.50	4.7	30,385	0.02%
2023/08/24	53.3	356.01	77.6	358.38	354.00	-24.3	30,075	-0.08%
2023/08/23	14.7	333.49	4.6	330.51	334.50	10.1	29,494	0.03%
2023/08/22	22.5	335.23	54.8	332.84	335.50	-32.3	30,070	-0.11%
2023/08/21	8.4	313.85	3	312.50	310.50	5.4	29,770	0.02%
2023/08/18	42.7	321.15	19.5	318.76	312.00	23.1	29,911	0.08%
2023/08/17	54.6	329.63	57	330.98	331.00	-2.4	29,649	-0.01%
2023/08/16	59.2	320.35	63.4	321.94	334.50	-4.2	29,316	-0.01%
2023/08/15	34.4	314.85	42.8	316.66	316.00	-8.4	29,189	-0.03%
2023/08/14	15.1	292.87	10	294.20	296.00	5.1	29,144	0.02%
2023/08/11	27	302.19	29.1	303.19	300.50	-2.1	29,103	-0.01%
2023/08/10	32.3	302.32	10.5	302.02	296.00	21.8	28,971	0.08%
2023/08/09	31.5	335.56	26.5	339.25	328.50	5	28,392	0.02%
2023/08/08	74.4	344.85	70	337.59	333.50	4.4	27,833	0.02%
2023/08/07	6	322.00	15.3	325.81	336.50	-9.3	27,317	-0.03%
2023/08/04	17.6	306.32	21.4	306.56	306.00	-3.8	27,098	-0.01%
2023/08/02	7.6	308.49	6.6	302.63	297.00	0.9	26,783	0.00%
2023/08/01	6.7	319.01	7	318.21	319.00	-0.3	26,423	0.00%
2023/07/31	23.6	332.83	17.3	322.30	314.00	6.4	26,171	0.02%
2023/07/28	39.2	344.89	16	339.56	347.50	23.2	25,871	0.09%
2023/07/27	22	334.45	22.1	336.13	332.00	-0.1	25,518	0.00%
2023/07/26	25.8	337.83	18.6	336.82	333.00	7.2	25,212	0.03%
2023/07/25	56	368.65	45	361.29	352.50	11	24,586	0.04%
2023/07/24	44.1	332.16	54.3	329.72	354.50	-10.2	23,766	-0.04%
2023/07/21	23.3	314.10	30.5	318.86	322.50	-7.2	23,010	-0.03%
2023/07/20	6.3	304.92	7.1	304.45	305.00	-0.9	22,300	0.00%
2023/07/19	25.9	308.33	17.7	304.00	298.50	8.3	22,068	0.04%
2023/07/18	21.1	306.31	23.2	305.03	312.50	-2.1	21,625	-0.01%
2023/07/17	59.1	295.90	59.5	297.19	293.50	-0.5	20,944	0.00%
2023/07/14	38.6	296.61	38.7	294.49	296.00	-0.1	20,668	0.00%
2023/07/13	59.1	312.49	66.2	317.43	295.50	-7.1	20,034	-0.04%
2023/07/12	26.2	297.42	39	292.48	304.00	-12.7	19,203	-0.07%
2023/07/11	53	278.64	50.9	277.08	276.50	2.1	18,647	0.01%
2023/07/10	13.1	272.17	22	273.32	273.50	-8.9	18,304	-0.05%
2023/07/07	8.1	262.60	8.3	261.45	261.00	-0.2	17,909	0.00%
2023/07/06	11.5	264.16	11	263.82	264.00	0.5	17,667	0.00%
2023/07/05	22.2	263.47	20.9	265.51	265.00	1.3	17,349	0.01%
2023/07/04	24.2	254.21	50	259.50	272.50	-25.8	16,996	-0.15%
2023/07/03	20.6	250.17	16	250.06	248.00	4.6	16,641	0.03%
2023/06/30	14.4	233.67	14.1	238.10	243.50	0.3	16,329	0.00%
2023/06/29	7.5	230.49	5.3	232.53	233.00	2.3	16,120	0.01%
2023/06/28	9	233.99	3.1	234.10	227.00	5.9	15,875	0.04%
2023/06/27	10.8	237.02	13.3	235.43	233.00	-2.5	15,635	-0.02%
2023/06/26	26.2	248.04	20.7	247.38	243.50	5.5	15,298	0.04%
2023/06/21	6.3	257.84	7.3	259.25	260.00	-1	15,061	-0.01%
2023/06/20	16.1	253.53	23.9	255.10	256.00	-7.8	14,909	-0.05%
2023/06/19	17.5	251.47	17.4	252.13	252.50	0.1	14,742	0.00%
2023/06/16	8.2	253.96	17.6	254.40	254.50	-9.4	14,558	-0.06%
2023/06/15	22.6	247.82	17.2	246.77	246.00	5.4	14,123	0.04%
2023/06/14	13.3	242.20	5.6	242.79	242.50	7.7	13,790	0.06%
2023/06/13	32.9	246.76	25.4	242.74	245.00	7.5	13,545	0.06%
2023/06/12	41	246.54	34.2	248.11	243.00	6.8	13,144	0.05%
2023/06/09	18.2	237.61	29.5	233.33	240.50	-11.3	12,421	-0.09%
2023/06/08	15.5	219.95	13.5	219.72	219.00	2	11,937	0.02%
2023/06/07	28.6	219.72	23.1	217.96	224.50	5.5	11,744	0.05%
2023/06/06	12.6	209.92	10.9	210.63	209.00	1.7	11,416	0.01%
2023/06/05	22.5	205.38	20.5	207.29	211.50	2	11,220	0.02%
2023/06/02	11.5	200.59	28.1	204.19	203.00	-16.6	10,857	-0.15%
2023/06/01	13	188.60	15.6	189.42	190.50	-2.6	10,204	-0.03%
2023/05/31	13.8	185.51	15	186.27	186.50	-1.2	9,895	-0.01%
2023/05/30	12.5	182.51	9	182.89	184.50	3.5	9,695	0.04%
2023/05/29	36.9	183.62	32	184.64	186.00	4.9	9,462	0.05%
2023/05/26	54	186.48	46	188.46	185.00	8	9,012	0.09%
2023/05/25	6	180.00	20.1	180.41	180.00	-14.1	8,182	-0.17%
2023/05/24	22	162.32	22.4	163.53	165.00	-0.4	7,686	-0.01%
2023/05/23	3.8	159.92	7.1	161.36	160.00	-3.3	7,391	-0.04%
2023/05/22	9.6	161.33	8	160.44	161.50	1.6	7,261	0.02%
2023/05/19	0.1	159.00	10	162.15	164.00	-9.9	7,143	-0.14%
2023/05/18	0	155.00	7.1	157.41	159.50	-7.1	6,904	-0.10%
2023/05/17	0	148.00	67	147.31	149.50	-67	6,508	-1.03%
2023/05/16	11	142.86	10.3	143.76	144.50	0.8	6,089	0.01%
2023/05/15	6	135.92	0	0.00	135.50	6	5,715	0.10%
2023/05/12	3.1	138.50	1	141.00	139.00	2.1	5,663	0.04%
2023/05/11	7	140.86	100	141.65	141.00	-93	5,621	-1.65%
2023/05/10	6	139.08	39	139.96	139.50	-33	5,636	-0.59%
2023/05/09	6.2	138.73	18.1	139.36	139.00	-11.9	5,615	-0.21%
2023/05/05	2	136.50	4	137.25	137.00	-2	5,671	-0.04%
2023/05/04	1	136.00	4	135.75	136.00	-3	5,687	-0.05%
2023/05/03	3	132.17	2.1	132.64	132.50	0.9	5,678	0.02%
2023/05/02	1	135.00	2	133.25	135.00	-1	5,777	-0.02%
2023/04/28	5	131.50	0	0.00	131.00	5	5,875	0.09%
2023/04/26	0	0.00	1	129.50	129.00	-1	5,943	-0.02%
2023/04/25	1.1	129.52	0	0.00	129.00	1.1	5,983	0.02%
2023/04/24	0	0.00	2	132.00	135.00	-2	5,966	-0.03%
2023/04/21	31	133.29	0.1	132.00	132.00	30.9	6,020	0.51%
2023/04/19	3	133.67	2	133.75	134.50	1	6,132	0.02%
2023/04/18	1	135.00	3	136.83	135.50	-2	6,115	-0.03%
2023/04/14	8	134.38	2	134.50	134.50	6	6,224	0.10%
2023/04/13	36	132.75	7	132.07	132.00	29	6,302	0.46%
2023/04/12	8	136.00	10	136.00	136.50	-2	6,266	-0.03%
2023/04/11	2	135.00	7	135.71	135.50	-5	6,291	-0.08%
2023/04/10	0	0.00	1	136.50	136.50	-1	6,250	-0.02%
2023/04/07	7	136.36	1.4	135.00	134.00	5.6	6,227	0.09%
2023/04/06	1	136.00	84.1	136.48	138.00	-83.1	6,239	-1.33%
2023/03/31	1	133.50	2	133.00	133.50	-1	6,146	-0.02%
2023/03/30	1	133.00	8.3	133.49	133.00	-7.3	6,240	-0.12%
2023/03/29	0.3	129.33	4	129.63	130.00	-3.7	6,253	-0.06%
2023/03/28	0	0.00	5	127.90	128.00	-5	6,421	-0.08%
2023/03/27	3	128.00	2	128.00	128.00	1	6,570	0.02%
2023/03/24	1	129.00	5	128.90	129.00	-4	6,994	-0.06%
2023/03/23	11	123.73	19	124.48	126.00	-8	7,530	-0.11%
2023/03/22	2	123.75	4	122.50	123.50	-2	7,667	-0.03%
2023/03/21	1	120.50	4	120.13	120.00	-3	7,596	-0.04%
2023/03/20	3	118.67	11	119.91	120.00	-8	7,621	-0.10%
2023/03/17	2.1	117.50	3	119.67	118.50	-0.9	7,610	-0.01%
2023/03/16	2	119.52	2.2	120.92	119.50	-0.1	7,638	0.00%
2023/03/15	0	0.00	2	120.00	119.00	-2	7,704	-0.03%
2023/03/14	2	117.50	1	116.50	117.50	1	7,723	0.01%
2023/03/13	1	118.00	0	0.00	118.50	1	7,758	0.01%
2023/03/10	0	0.00	2.2	119.46	120.00	-2.2	7,731	-0.03%
2023/03/09	0	0.00	7	119.57	119.00	-7	7,803	-0.09%
2023/03/08	9	116.78	4	116.75	117.00	5	7,802	0.06%
2023/03/07	3	119.17	14	119.54	119.50	-11	7,775	-0.14%
2023/03/06	10	118.60	2.1	118.52	118.50	7.9	7,823	0.10%
2023/03/03	3	119.17	1	119.00	119.00	2	8,044	0.02%
2023/03/02	2.1	118.98	1	118.50	120.00	1.1	8,078	0.01%
2023/03/01	5	118.70	5	119.00	120.50	0	8,133	0.00%
2023/02/24	3	119.17	4	122.88	119.00	-1	8,196	-0.01%
2023/02/23	9	120.44	9	120.83	120.50	0	8,349	0.00%
2023/02/22	3.1	116.53	1	115.00	117.50	2.1	8,626	0.02%
2023/02/21	1	116.50	1.5	116.00	116.50	-0.5	8,830	-0.01%
2023/02/20	1.3	117.12	0	0.00	116.50	1.3	9,029	0.01%
2023/02/17	4.1	118.49	0	0.00	117.50	4.1	9,090	0.04%
2023/02/16	1	120.50	2	121.00	121.00	-1	9,203	-0.01%
2023/02/15	1	119.00	2	119.25	119.00	-1	9,259	-0.01%
2023/02/14	2	118.25	4	119.00	119.00	-2	9,307	-0.02%
2023/02/13	4.1	117.48	2	116.75	117.50	2.1	9,392	0.02%
2023/02/10	2	117.00	3	116.67	117.00	-1	9,518	-0.01%
2023/02/09	2.1	117.05	2	117.50	117.00	0.1	9,760	0.00%
2023/02/08	3	121.83	5	121.10	120.00	-2	9,879	-0.02%
2023/02/07	2	119.50	12.1	117.96	119.50	-10.1	9,880	-0.10%
2023/02/06	6	115.00	6	115.50	116.00	0	9,766	0.00%
2023/02/03	18.2	114.73	6	116.08	114.50	12.2	9,695	0.13%
2023/02/02	3	117.50	2	117.75	118.00	1	9,613	0.01%
2023/02/01	5	116.80	7	116.79	117.00	-2	9,610	-0.02%
2023/01/31	2.1	115.55	2	120.50	115.50	0.1	9,642	0.00%
2023/01/30	12	119.75	65	118.98	119.50	-53	9,570	-0.55%
2023/01/17	9	113.83	13	114.23	114.00	-4	9,451	-0.04%
2023/01/16	19	113.82	21	114.21	113.50	-2	9,558	-0.02%
2023/01/13	10	113.50	8.1	114.00	114.00	1.9	9,583	0.02%
2023/01/12	6	114.33	7	114.21	114.00	-1	9,710	-0.01%
2023/01/11	10	113.70	10	113.90	114.50	0	10,011	0.00%
2023/01/10	11	113.77	14.2	113.71	114.50	-3.2	10,444	-0.03%
2023/01/09	15	113.00	19	113.37	113.50	-4	10,464	-0.04%
2023/01/06	16	111.41	20	111.75	112.00	-4	10,450	-0.04%
2023/01/05	10	112.30	5.1	110.43	110.50	4.9	10,448	0.05%
2023/01/04	2	112.00	7	111.50	112.00	-5	10,370	-0.05%
2023/01/03	7.1	110.63	24.2	109.99	111.00	-17.1	10,354	-0.17%
2022/12/30	1	106.50	3.1	107.19	106.50	-2.1	10,334	-0.02%
2022/12/29	25	105.08	29	105.02	107.50	-4	10,358	-0.04%
2022/12/28	23.1	104.82	27	105.13	105.50	-3.9	10,389	-0.04%
2022/12/27	3.2	106.00	3	105.67	106.00	0.2	10,486	0.00%
2022/12/26	13	107.08	3	106.83	105.00	10	10,496	0.10%
2022/12/23	5	103.00	20	103.38	106.50	-15	10,489	-0.14%
2022/12/22	91	104.44	99	104.68	105.00	-8	10,577	-0.08%
2022/12/21	73	100.79	76	101.22	101.00	-3	10,486	-0.03%
2022/12/20	26	102.67	20	102.33	100.00	6	10,440	0.06%
2022/12/19	42.1	104.27	37	104.64	103.00	5.1	10,318	0.05%
2022/12/16	75.1	107.90	42	107.44	107.00	33.1	10,187	0.32%
2022/12/15	41	114.02	99.2	115.23	114.00	-58.2	9,893	-0.59%
2022/12/14	17	106.00	15	107.30	107.00	2	9,425	0.02%
2022/12/13	6	102.50	13	103.69	102.50	-7	9,380	-0.07%
2022/12/12	5	102.10	3	101.67	102.50	2	9,527	0.02%
2022/12/09	8	102.69	7	102.36	102.50	1	9,695	0.01%
2022/12/08	8	101.88	8	103.19	102.50	0	9,983	0.00%
2022/12/07	9.1	101.12	10	100.95	101.00	-0.9	10,046	-0.01%
2022/12/06	15.1	103.48	7	104.36	103.50	8.1	10,246	0.08%
2022/12/05	9	108.94	2	109.75	108.00	7	10,310	0.07%
2022/12/02	4	111.00	4.1	111.12	111.00	-0.1	10,365	0.00%
2022/12/01	9	111.06	17.7	111.42	112.50	-8.7	10,376	-0.08%
2022/11/30	13	108.00	7	110.07	108.00	6	10,259	0.06%
2022/11/29	20.3	107.99	9	107.72	108.00	11.3	10,182	0.11%
2022/11/28	13.1	107.92	21	108.52	108.50	-8	10,151	-0.08%
2022/11/25	35.2	109.13	29.1	109.00	107.50	6.1	10,102	0.06%
2022/11/24	3	106.67	5	106.20	107.00	-2	9,830	-0.02%
2022/11/23	17	106.03	6	107.00	105.50	11	9,809	0.11%
2022/11/22	10	107.00	10.1	107.20	107.00	-0.1	9,772	0.00%
2022/11/21	16	109.34	10.6	108.92	108.00	5.4	9,725	0.06%
2022/11/18	21	111.24	51.1	111.32	113.00	-30.1	9,512	-0.32%
2022/11/17	9	104.67	85.1	105.83	107.00	-76.1	9,089	-0.84%
2022/11/16	23	103.22	34	103.47	104.00	-11	8,886	-0.12%
2022/11/15	27.1	98.89	9.1	98.98	99.00	18.1	8,682	0.21%
2022/11/14	15.4	99.26	8.1	99.92	100.50	7.3	8,649	0.08%
2022/11/11	10	101.40	14	102.04	101.00	-4	8,571	-0.05%
2022/11/10	7.2	100.34	6	100.87	100.50	1.2	8,519	0.01%
2022/11/09	4	101.50	13	101.88	102.50	-9	8,495	-0.11%
2022/11/08	12	101.63	4	101.75	101.00	8	8,550	0.09%
2022/11/07	13	100.92	17.2	101.51	102.00	-4.2	8,528	-0.05%
2022/11/04	18	96.31	18.3	96.05	96.80	-0.3	8,287	0.00%
2022/11/03	1	94.90	19.1	94.71	95.10	-18.1	8,107	-0.22%
2022/11/02	4	92.00	16	92.22	92.50	-12	7,989	-0.15%
2022/11/01	17.1	91.48	17	92.34	91.50	0.1	7,996	0.00%
2022/10/31	3	92.33	11.1	92.72	92.50	-8.1	8,003	-0.10%
2022/10/28	11	92.53	24	93.31	92.50	-13	8,131	-0.16%
2022/10/27	8.1	92.39	5	92.82	93.00	3.1	8,161	0.04%
2022/10/26	13	91.36	19.1	91.57	91.30	-6.1	8,133	-0.07%
2022/10/25	5	90.34	5	89.80	90.20	0	8,121	0.00%
2022/10/24	30.1	91.14	21.5	92.34	90.00	8.6	8,135	0.11%
2022/10/21	7.1	89.97	4	89.00	90.30	3.1	8,075	0.04%
2022/10/20	21.1	89.57	3	89.57	90.00	18.1	8,092	0.22%
2022/10/19	37	90.84	40	90.75	91.60	-3	8,056	-0.04%
2022/10/18	20	88.70	42	89.51	89.30	-22	7,844	-0.28%
2022/10/17	11	81.24	8	80.74	83.10	3	7,549	0.04%
2022/10/14	18.1	83.19	3	84.00	82.10	15.1	7,581	0.20%
2022/10/13	2	83.10	6	83.23	82.90	-4	7,723	-0.05%
2022/10/12	2	82.60	0	0.00	82.70	2	7,919	0.03%
2022/10/11	5	83.20	5	83.02	82.90	0	7,973	0.00%
2022/10/07	7.6	85.20	24.6	85.06	84.80	-17	7,914	-0.21%
2022/10/06	2	89.00	3	88.97	89.00	-1	7,802	-0.01%
2022/10/05	0.3	91.33	2	90.85	90.60	-1.7	7,777	-0.02%
2022/10/04	3	90.87	2	91.60	90.70	1	7,749	0.01%
2022/10/03	2	87.80	7	88.14	88.40	-5	7,675	-0.07%
2022/09/30	5	87.72	5	87.56	88.30	0	7,713	0.00%
2022/09/29	1.1	90.19	2	89.30	88.90	-1	7,691	-0.01%
2022/09/28	7	88.34	8.1	89.72	88.40	-1.1	7,664	-0.01%
2022/09/27	3.1	89.04	1	88.40	89.00	2.1	7,667	0.03%
2022/09/26	29	89.82	8.1	90.19	89.20	20.9	7,668	0.27%
2022/09/23	29	92.94	8	93.63	92.20	21	7,904	0.27%
2022/09/22	9	89.91	14	91.11	93.00	-5	7,956	-0.06%
2022/09/21	10	90.20	10	90.64	90.00	0	7,830	0.00%
2022/09/20	16	92.88	13.1	93.26	93.20	2.9	7,646	0.04%
2022/09/19	12	95.67	24.1	95.23	95.30	-12.1	7,475	-0.16%
2022/09/16	15	94.13	5	94.94	93.70	10	7,292	0.14%
2022/09/15	14	94.66	29.1	95.00	95.50	-15.1	7,172	-0.21%
2022/09/14	24.2	91.64	4	92.40	91.00	20.2	6,920	0.29%
2022/09/13	34	93.65	35.9	95.02	92.90	-1.9	6,768	-0.03%
2022/09/12	10	90.45	21	89.91	91.10	-11	6,573	-0.17%
2022/09/08	5	84.80	25	85.29	86.20	-20	6,484	-0.31%
2022/09/07	1	80.40	1.1	81.18	80.30	-0.1	6,467	0.00%
2022/09/06	2.2	82.69	1	82.50	81.20	1.2	6,615	0.02%
2022/09/05	0.1	83.80	0	0.00	83.50	0.1	6,663	0.00%
2022/09/02	4	85.05	3	85.30	85.10	1	6,708	0.01%
2022/09/01	2	84.65	0	0.00	83.90	2	6,762	0.03%
2022/08/31	0	85.70	10	85.90	85.90	-10	6,740	-0.15%
2022/08/30	11.2	84.60	0	0.00	84.50	11.2	6,789	0.16%
2022/08/26	0	0.00	15	86.83	87.00	-15	6,799	-0.22%
2022/08/25	10	85.60	15	85.48	85.70	-5	6,768	-0.07%
2022/08/24	2	83.10	2	83.00	83.50	0	6,749	0.00%
2022/08/23	11	83.86	2.2	83.93	83.50	8.8	6,791	0.13%
2022/08/22	16	85.34	2	85.50	85.00	14	6,893	0.20%
2022/08/19	0.1	87.00	4	87.20	87.10	-3.9	6,903	-0.06%
2022/08/18	6	86.43	28	85.89	86.90	-22	6,890	-0.32%
2022/08/17	0	0.00	2.3	85.00	85.30	-2.3	6,838	-0.03%
2022/08/16	12	83.75	0.2	84.00	83.60	11.8	6,825	0.17%
2022/08/15	2.2	85.17	10	84.80	85.20	-7.8	6,797	-0.11%
2022/08/12	4	81.95	15	82.35	82.80	-11	6,669	-0.16%
2022/08/11	3.2	80.68	2	80.64	80.30	1.2	6,549	0.02%
2022/08/10	0.1	79.40	0	0.00	79.30	0.1	6,543	0.00%
2022/08/09	12.1	78.52	1	78.50	79.90	11.1	6,553	0.17%
2022/08/08	13.3	79.48	1	79.70	79.70	12.3	6,590	0.19%
2022/08/05	4.1	80.62	1	80.50	80.60	3.1	6,588	0.05%
2022/08/04	14.4	79.79	7	80.56	79.60	7.4	6,598	0.11%
2022/08/03	13.6	92.18	2.7	92.23	92.30	10.9	6,507	0.17%
2022/08/02	4	91.96	4	92.23	92.20	0	6,427	0.00%
2022/08/01	4.1	93.17	3	92.00	93.30	1.1	6,343	0.02%
2022/07/29	7	91.37	1	92.00	91.40	6	6,304	0.10%
2022/07/28	5.6	91.06	6	92.33	90.70	-0.4	6,307	-0.01%
2022/07/27	11.1	89.78	8	90.38	91.00	3.1	6,285	0.05%
2022/07/26	3.3	91.04	2	89.80	89.80	1.3	6,222	0.02%
2022/07/25	3.2	93.93	0	0.00	94.00	3.2	6,130	0.05%
2022/07/22	7.3	95.25	8	96.01	95.30	-0.7	6,050	-0.01%
2022/07/21	3	97.10	8.3	97.26	97.90	-5.3	5,927	-0.09%
2022/07/20	7	96.17	20	96.22	96.80	-13	5,880	-0.22%
2022/07/19	11.4	94.27	6	94.40	93.80	5.4	5,812	0.09%
2022/07/18	5	91.04	3	90.00	91.80	2	5,674	0.04%
2022/07/15	0	87.90	0	0.00	87.40	0	5,653	0.00%
2022/07/14	1	86.90	1.1	86.78	87.40	-0.1	5,744	0.00%
2022/07/13	0	86.40	6	86.15	86.00	-6	5,840	-0.10%
2022/07/12	3.1	83.57	1	83.70	83.40	2.1	5,872	0.04%
2022/07/11	0	87.65	3	88.47	87.50	-3	5,853	-0.05%
2022/07/08	3	88.60	2	89.25	89.30	1	5,914	0.02%
2022/07/07	6	84.23	1.3	86.16	86.70	4.8	5,950	0.08%
2022/07/06	5	87.02	16	87.49	86.00	-11	6,044	-0.18%
2022/07/05	9	85.13	38	85.44	86.20	-29	6,044	-0.48%
2022/07/04	7	83.06	3.2	83.20	83.40	3.8	6,076	0.06%
2022/07/01	47.3	82.68	3	83.30	81.50	44.3	6,107	0.73%
2022/06/30	15.1	88.93	7	89.10	88.70	8.1	5,859	0.14%
2022/06/29	5	91.83	1	92.30	92.00	4	5,812	0.07%
2022/06/28	3	92.94	0	0.00	93.00	3	5,798	0.05%
2022/06/27	5.1	94.96	11	95.24	95.30	-5.9	5,842	-0.10%
2022/06/24	0	94.40	11.3	93.04	94.10	-11.2	5,882	-0.19%
2022/06/23	3.1	92.31	1	94.00	92.30	2.1	5,883	0.04%
2022/06/22	6.2	93.18	5	95.22	92.10	1.2	5,892	0.02%
2022/06/21	5	97.00	6	95.22	96.50	-1	5,892	-0.02%
2022/06/20	14.1	94.86	11	95.22	93.90	3.1	5,958	0.05%
2022/06/17	2.1	98.28	1	98.50	98.00	1.1	6,056	0.02%
2022/06/16	24.8	99.00	4	99.25	98.80	20.8	6,177	0.34%
2022/06/15	36.1	100.49	2	101.50	100.00	34.1	6,163	0.55%
2022/06/14	10	103.95	3	102.87	104.00	7	6,154	0.11%
2022/06/13	3.1	105.84	5	105.50	106.00	-1.9	6,167	-0.03%
2022/06/10	25.1	109.54	2	109.50	109.50	23.1	6,272	0.37%
2022/06/09	4	114.38	0	0.00	114.00	4	6,453	0.06%
2022/06/08	21	115.31	21.2	115.43	114.50	-0.2	6,731	0.00%
2022/06/07	2	112.75	0	0.00	114.00	2	6,811	0.03%
2022/06/02	0.1	112.00	1	111.00	110.50	-0.9	7,007	-0.01%
2022/06/01	3	113.17	4.2	112.68	112.50	-1.2	7,227	-0.02%
2022/05/31	2	112.50	3.2	112.53	113.00	-1.2	7,306	-0.02%
2022/05/30	21	112.52	7.5	113.28	112.50	13.5	7,376	0.18%
2022/05/27	0.1	109.00	1.1	108.45	108.00	-1	7,348	-0.01%
2022/05/26	1	105.00	35	106.50	105.00	-34	7,523	-0.45%
2022/05/24	1	105.01	0	0.00	104.50	1	7,831	0.01%
2022/05/23	11.3	105.85	3	105.83	105.50	8.3	7,936	0.10%
2022/05/20	29	109.24	0	0.00	107.00	29	8,155	0.36%
2022/05/19	8	108.00	8	108.50	109.00	0	8,269	0.00%
2022/05/18	2	109.00	29.1	110.77	110.50	-27.1	8,338	-0.33%
2022/05/17	4	108.50	1	109.00	108.50	3	8,414	0.04%
2022/05/16	7	110.29	0.1	110.75	107.50	6.9	8,507	0.08%
2022/05/13	0.1	108.25	1.1	106.98	108.00	-1	8,587	-0.01%
2022/05/12	2.1	105.99	1	106.50	105.50	1.1	8,662	0.01%
2022/05/11	2.4	107.13	0.1	107.75	106.00	2.3	8,893	0.03%
2022/05/10	21.1	106.83	2	108.75	110.00	19.1	8,902	0.22%
2022/05/09	1	109.50	0	0.00	110.00	1	9,013	0.01%
2022/05/06	23	111.67	0	0.00	111.50	23	9,231	0.25%
2022/05/05	6	116.00	0.5	115.33	114.50	5.6	9,365	0.06%
2022/05/04	1.1	112.50	8	113.50	115.00	-7	9,416	-0.07%
2022/05/03	0.4	109.88	3.3	109.81	111.00	-2.9	9,440	-0.03%
2022/04/29	0.4	110.49	0	0.00	108.50	0.4	9,485	0.00%
2022/04/28	1.5	108.88	1.1	108.45	108.00	0.4	9,529	0.00%
2022/04/27	15	105.50	15	108.00	107.50	0	9,616	0.00%
2022/04/26	3.1	109.47	4	109.13	108.50	-0.9	9,599	-0.01%
2022/04/25	3	108.01	1	108.00	107.00	2	9,596	0.02%
2022/04/22	2	113.75	3	113.83	111.50	-1	9,530	-0.01%
2022/04/21	1.1	115.55	2	115.00	113.50	-0.9	9,544	-0.01%
2022/04/20	3	115.33	4	115.50	116.00	-1	9,565	-0.01%
2022/04/19	6	113.75	6	113.75	113.50	0	9,539	0.00%
2022/04/18	1	112.47	0	0.00	111.00	1	9,657	0.01%
2022/04/15	7	112.93	3	112.50	112.50	4	9,847	0.04%
2022/04/14	1	115.00	0	0.00	114.50	1	10,028	0.01%
2022/04/13	12.2	116.91	15	115.80	116.00	-2.8	10,073	-0.03%
2022/04/12	84.1	116.57	5	117.80	117.00	79.1	10,092	0.78%
2022/04/11	1	119.00	2	120.25	119.50	-1	10,188	-0.01%
2022/04/08	1	121.00	2	121.75	122.50	-1	10,174	-0.01%
2022/04/07	54.4	123.61	5	125.30	122.50	49.4	10,113	0.49%
2022/04/06	9	127.83	0.2	128.17	127.50	8.8	10,048	0.09%
2022/04/01	12.3	128.00	0	0.00	130.50	12.3	10,021	0.12%
2022/03/31	1	129.50	2.3	130.52	130.00	-1.3	10,067	-0.01%
2022/03/30	7.2	129.53	1	131.50	130.00	6.2	10,111	0.06%
2022/03/29	3	131.67	13	132.15	131.00	-10	10,208	-0.10%
2022/03/28	1	128.50	1	131.00	131.50	0	10,345	0.00%
2022/03/25	12	129.54	1	131.50	130.50	11	10,598	0.10%
2022/03/24	13	128.88	12.1	129.54	129.50	0.9	10,745	0.01%
2022/03/23	7	128.93	1	129.50	129.00	6	10,883	0.06%
2022/03/22	10.6	127.02	5	126.60	128.50	5.6	11,334	0.05%
2022/03/21	22.3	132.20	17	132.71	131.00	5.3	11,369	0.05%
2022/03/18	4.3	128.80	2	131.50	130.50	2.3	11,535	0.02%
2022/03/17	5.4	131.20	53	132.47	130.50	-47.6	12,011	-0.40%
2022/03/16	5.2	128.17	4.2	126.78	127.00	1	12,303	0.01%
2022/03/15	63.1	127.83	3.3	126.75	126.00	59.9	12,771	0.47%
2022/03/14	49.2	129.08	33	129.64	130.50	16.2	13,145	0.12%
2022/03/11	45.1	132.94	5	132.80	133.00	40.1	13,092	0.31%
2022/03/10	4	140.01	5	139.30	138.50	-1	13,162	-0.01%
2022/03/09	9.1	136.22	1	134.00	136.00	8.1	13,254	0.06%
2022/03/08	6	136.67	5.5	137.16	135.50	0.5	13,304	0.00%
2022/03/07	21	139.95	2	142.00	139.50	19	13,326	0.14%
2022/03/04	5	145.91	4.7	148.43	148.00	0.4	13,289	0.00%
2022/03/03	1	147.50	6.1	149.23	148.50	-5.1	13,403	-0.04%
2022/03/02	9	145.78	3.4	146.45	146.00	5.6	13,442	0.04%
2022/03/01	4	145.00	16	145.59	145.50	-12	13,445	-0.09%
2022/02/25	22.1	139.44	5	139.40	140.00	17.1	13,345	0.13%
2022/02/24	9.3	142.72	4	143.00	141.00	5.3	13,363	0.04%
2022/02/23	1	146.50	11.1	145.22	148.00	-10.1	13,405	-0.08%
2022/02/22	14.7	141.23	4.1	141.48	140.00	10.7	13,560	0.08%
2022/02/21	19.1	148.94	10	147.60	147.50	9.1	13,689	0.07%
2022/02/18	6	150.92	1.1	150.00	152.50	5	13,886	0.04%
2022/02/17	2.7	152.58	5	152.40	152.50	-2.4	14,252	-0.02%
2022/02/16	4.2	152.07	1	151.50	151.50	3.2	14,789	0.02%
2022/02/15	5.3	148.23	10	148.90	149.50	-4.7	15,392	-0.03%
2022/02/14	6	144.33	3	144.50	143.50	3	15,733	0.02%
2022/02/11	28	150.79	21	149.36	148.00	7	16,225	0.04%
2022/02/10	7	150.79	1	151.00	150.00	6	16,909	0.04%
2022/02/09	3	152.33	5.1	153.29	152.50	-2.1	17,851	-0.01%
2022/02/08	10.1	150.65	9.1	151.36	152.50	0.9	18,397	0.00%
2022/02/07	3.1	143.65	11.1	144.13	146.00	-8.1	18,438	-0.04%
2022/01/26	9.2	139.12	2	140.00	137.50	7.2	18,851	0.04%
2022/01/25	3	141.17	13	141.23	142.00	-10	19,252	-0.05%
2022/01/24	1	140.00	7	136.14	140.00	-6	19,863	-0.03%
2022/01/21	6	141.25	1	142.50	141.00	5	20,164	0.02%
2022/01/20	1.1	141.07	0	0.00	142.00	1.1	20,174	0.01%
2022/01/18	1	143.50	3	144.00	143.00	-2	20,268	-0.01%
2022/01/17	1	140.50	4	139.38	140.50	-3	20,318	-0.01%
2022/01/14	3	136.33	4.1	135.40	138.50	-1.1	20,520	-0.01%
2022/01/13	5	139.80	6	140.83	139.50	-1	21,100	0.00%
2022/01/12	0	142.00	1.2	141.84	142.00	-1.2	21,156	-0.01%
2022/01/11	9	143.22	6	142.92	141.00	3	21,319	0.01%
2022/01/10	9	142.35	14	145.36	149.00	-5	21,764	-0.02%
2022/01/07	29.1	147.57	16	147.69	147.50	13	21,736	0.06%
2022/01/06	2	152.52	6	152.58	154.50	-4	21,802	-0.02%
2022/01/05	2	153.00	13.2	153.92	154.00	-11.2	22,262	-0.05%
2022/01/04	27.1	153.90	3	156.81	152.50	24.1	23,353	0.10%
2022/01/03	6	155.50	2	156.00	156.50	4	24,034	0.02%
2021/12/30	3	152.51	4	154.13	155.50	-1	24,047	0.00%
2021/12/29	5	154.60	4	154.00	154.00	1	24,031	0.00%
2021/12/28	3.2	156.01	11	156.36	156.50	-7.9	24,030	-0.03%
2021/12/27	14.2	157.27	8.5	157.06	155.00	5.7	24,009	0.02%
2021/12/24	1.1	155.50	0	0.00	156.00	1.1	23,957	0.00%
2021/12/23	6.1	156.17	2.1	155.76	155.00	4	23,949	0.02%
2021/12/22	19.1	156.26	8.3	157.07	157.00	10.8	23,896	0.05%
2021/12/21	31.1	152.18	30.1	152.75	155.00	1	23,739	0.00%
2021/12/20	8.1	154.83	11	156.32	153.50	-2.9	23,512	-0.01%
2021/12/17	9.2	154.45	8.2	155.14	154.50	1	23,365	0.00%
2021/12/16	17.2	160.85	29	160.52	158.00	-11.8	23,232	-0.05%
2021/12/15	10.1	152.76	8	152.19	152.50	2.1	22,701	0.01%
2021/12/14	16.2	154.17	9.7	152.24	151.50	6.5	22,456	0.03%
2021/12/13	26.1	158.17	23.1	159.34	160.00	2.9	22,105	0.01%
2021/12/10	14.1	148.80	24.1	151.10	152.50	-9.9	21,555	-0.05%
2021/12/09	11.2	147.46	12.1	146.91	148.00	-1	21,107	0.00%
2021/12/08	10.2	139.25	31.4	140.17	142.50	-21.3	20,581	-0.10%
2021/12/07	10.2	133.89	5	133.80	132.50	5.2	20,071	0.03%
2021/12/06	25.5	134.35	12.1	134.92	134.50	13.4	19,908	0.07%
2021/12/03	8.1	140.84	17.2	140.73	141.00	-9.1	19,687	-0.05%
2021/12/02	6	137.00	6	136.83	136.50	0	19,627	0.00%
2021/12/01	2.1	135.54	4.1	137.75	139.00	-2	19,526	-0.01%
2021/11/30	1.1	135.62	8	136.69	136.00	-7	19,466	-0.04%
2021/11/29	10	129.95	9	130.89	132.00	1	19,444	0.01%
2021/11/26	9	133.94	7	134.93	135.00	2	19,377	0.01%
2021/11/25	8.2	134.68	1	135.50	134.00	7.2	19,277	0.04%
2021/11/24	5.1	133.62	0	0.00	134.00	5.1	19,241	0.03%
2021/11/23	21.1	134.69	18	134.03	134.50	3.1	19,141	0.02%
2021/11/22	12.2	138.09	2.1	139.96	138.00	10.1	18,983	0.05%
2021/11/19	1.3	141.44	15.2	141.53	141.00	-14	18,878	-0.07%
2021/11/18	18.3	142.02	12.2	140.87	138.50	6.2	18,774	0.03%
2021/11/17	29.2	139.08	27.3	139.88	143.00	2	18,459	0.01%
2021/11/16	12	140.79	22	140.52	140.50	-10	18,248	-0.05%
2021/11/15	23.2	137.54	19	138.58	136.00	4.2	17,904	0.02%
2021/11/12	37	133.53	50	133.92	135.50	-13	17,418	-0.07%
2021/11/11	39.1	137.97	34.1	138.60	137.00	5.1	16,805	0.03%
2021/11/10	17.2	138.22	29.6	139.45	139.00	-12.4	16,617	-0.07%
2021/11/09	53.1	137.63	40.6	135.71	136.50	12.4	16,104	0.08%
2021/11/08	24.5	131.55	31.1	131.20	133.50	-6.5	15,262	-0.04%
2021/11/05	26.1	125.92	26.1	125.29	124.00	0	14,409	0.00%
2021/11/04	5	123.10	7	123.14	121.00	-2	13,781	-0.01%
2021/11/03	11.1	120.74	17.3	121.22	123.00	-6.1	13,598	-0.05%
2021/11/02	13.1	119.58	14.1	118.71	118.50	-0.9	13,020	-0.01%
2021/11/01	17.5	117.54	147.2	117.29	119.50	-129.8	12,583	-1.03%	大賣/鉅額交易
2021/10/29	5.4	111.06	20.2	111.55	112.50	-14.8	11,904	-0.12%
2021/10/28	0.1	107.50	8.1	107.50	107.50	-8	11,594	-0.07%
2021/10/27	2.4	106.88	7.1	107.43	108.00	-4.7	11,525	-0.04%
2021/10/26	7.1	106.72	2	106.75	105.50	5.1	11,465	0.04%
2021/10/25	2.1	105.00	27	104.19	104.00	-25	11,395	-0.22%
2021/10/22	7	105.43	5.1	105.69	105.00	2	11,377	0.02%
2021/10/21	25.2	113.09	22.4	111.41	106.50	2.8	11,294	0.02%
2021/10/20	2.4	110.81	6	110.33	110.00	-3.7	10,860	-0.03%
2021/10/19	6	109.21	2.1	108.49	110.00	3.9	10,784	0.04%
2021/10/18	47.2	110.04	85.8	110.09	107.00	-38.6	10,665	-0.36%
2021/10/15	115.1	105.53	19.1	106.36	107.00	96.1	10,137	0.95%	大買/
2021/10/14	25.1	105.18	23.3	105.13	104.50	1.8	9,964	0.02%
2021/10/13	26.1	105.15	273.1	105.97	107.00	-247	9,776	-2.53%	大賣/鉅額交易
2021/10/12	170.1	103.94	24.1	104.68	105.00	146	9,222	1.58%	大買/鉅額交易
2021/10/08	62.1	96.18	74	99.24	100.50	-12	8,078	-0.15%
2021/10/07	12	87.43	20	89.77	91.80	-8	7,290	-0.11%
2021/10/06	3	84.87	3	84.90	83.50	0	7,296	0.00%
2021/10/05	6	83.90	3	84.00	84.90	3	7,486	0.04%
2021/10/04	1.3	85.30	0	0.00	84.80	1.3	7,591	0.02%
2021/10/01	4	85.40	142	85.58	86.00	-138	7,741	-1.78%	大賣/鉅額交易
2021/09/30	15	85.75	0	0.00	86.80	15	7,810	0.19%
2021/09/29	42	87.44	35	88.38	86.90	7	7,877	0.09%
2021/09/28	5	90.18	2	89.90	89.70	3	7,928	0.04%
2021/09/27	3	90.70	0.1	91.00	90.50	3	7,945	0.04%
2021/09/24	5	92.74	2	93.35	92.10	3	7,949	0.04%
2021/09/23	0	0.00	12	92.55	93.00	-12	7,945	-0.15%
2021/09/22	0	0.00	9.1	91.00	91.00	-9.1	7,995	-0.11%
2021/09/17	4	90.58	0.1	90.60	91.10	3.9	8,137	0.05%
2021/09/16	0.1	90.30	13	90.09	90.90	-13	8,304	-0.16%
2021/09/15	1	89.00	4.1	89.30	89.00	-3.1	8,329	-0.04%
2021/09/14	5.2	90.49	28	89.92	90.20	-22.8	8,458	-0.27%
2021/09/13	3	90.50	0.1	90.80	90.10	2.9	8,842	0.03%
2021/09/10	0	0.00	3	89.77	90.30	-3	9,126	-0.03%
2021/09/09	14.1	88.34	0	0.00	89.90	14.1	9,546	0.15%
2021/09/08	15	88.99	11.1	89.06	87.70	4	9,669	0.04%
2021/09/07	114.1	92.44	16.5	92.24	91.30	97.6	9,625	1.01%	大買/
2021/09/06	14	92.02	10	91.00	90.70	4	9,556	0.04%
2021/09/03	2	89.60	5	89.20	90.20	-3	9,531	-0.03%
2021/09/02	20.5	90.19	1	90.80	88.80	19.5	9,559	0.20%
2021/09/01	3	88.20	11	90.03	91.50	-8	9,567	-0.08%
2021/08/31	1	86.10	7	87.06	87.80	-6	9,523	-0.06%
2021/08/30	3	85.37	5	85.38	85.30	-2	9,551	-0.02%
2021/08/27	7	86.47	0.1	86.40	86.30	6.9	9,540	0.07%
2021/08/26	8	86.33	3	86.20	86.00	5	9,584	0.05%
2021/08/25	3	86.83	2	87.30	87.20	1	9,663	0.01%
2021/08/24	5	86.62	4	85.83	86.20	1	9,735	0.01%
2021/08/23	9.5	83.22	1	83.10	83.20	8.5	9,652	0.09%
2021/08/20	8.1	82.21	1	80.60	81.50	7.1	9,748	0.07%
2021/08/19	13	83.66	5	83.90	83.10	8	9,724	0.08%
2021/08/18	4	85.10	0	0.00	86.40	4	9,819	0.04%
2021/08/17	7	87.33	0	0.00	85.60	7	10,014	0.07%
2021/08/16	53.1	89.20	22	88.00	88.10	31.1	10,070	0.31%
2021/08/13	2	92.85	1.4	92.87	92.50	0.6	10,272	0.01%
2021/08/12	2.5	91.84	3	91.37	94.60	-0.5	10,641	0.00%
2021/08/11	22	93.89	12.1	95.40	92.80	9.9	10,843	0.09%
2021/08/10	22.1	97.57	1.1	97.73	97.60	21	11,111	0.19%
2021/08/09	2.2	100.13	18.3	100.25	99.10	-16.1	11,543	-0.14%
2021/08/06	1.1	97.25	6	97.92	97.90	-4.9	11,848	-0.04%
2021/08/05	6.5	97.31	5	97.30	97.20	1.5	12,496	0.01%
2021/08/04	3	98.70	0	0.00	99.30	3	12,478	0.02%
2021/08/03	2.1	98.28	1	98.60	98.50	1.1	12,714	0.01%
2021/08/02	4	99.50	4	99.50	99.50	0	13,015	0.00%
2021/07/30	1	99.00	26	99.50	100.00	-25	13,181	-0.19%
2021/07/29	34.2	99.09	0	0.00	98.80	34.2	13,315	0.26%
2021/07/28	2.2	99.14	4.1	99.79	99.50	-1.9	13,431	-0.01%
2021/07/27	7.1	103.44	70	102.75	101.00	-62.9	13,611	-0.46%
2021/07/26	4	100.70	36	99.78	101.00	-32	13,723	-0.23%
2021/07/23	29	97.14	20	98.32	97.00	9	13,571	0.07%
2021/07/22	2	98.04	1	98.00	97.30	1	13,652	0.01%
2021/07/21	29.1	96.27	2	95.80	96.10	27.1	13,730	0.20%
2021/07/20	7	99.54	1	99.90	98.90	6	13,774	0.04%
2021/07/19	13	99.55	5	99.50	100.00	8	13,920	0.06%
2021/07/16	4	98.25	30	98.08	97.80	-26	13,929	-0.19%
2021/07/15	5	96.80	5	96.54	97.40	0	13,973	0.00%
2021/07/14	8.1	95.57	8	95.84	95.30	0.1	14,038	0.00%
2021/07/13	8	97.86	3	99.23	97.20	5	14,178	0.04%
2021/07/12	50.2	97.88	9	98.38	97.60	41.2	14,447	0.29%
2021/07/09	23.7	101.46	4	102.13	101.00	19.7	14,393	0.14%
2021/07/08	22.2	105.74	15	105.67	105.50	7.2	14,472	0.05%
2021/07/07	2.2	112.48	8	111.94	113.00	-5.8	14,399	-0.04%
2021/07/06	17.1	112.33	10.1	112.25	112.50	7	14,384	0.05%
2021/07/05	15	110.70	14	111.14	111.50	1	14,430	0.01%
2021/07/02	1	108.00	4	107.00	107.00	-3	14,340	-0.02%
2021/07/01	1	107.00	1	107.00	107.00	0	14,338	0.00%
2021/06/30	9	106.72	2	107.00	107.50	7	14,348	0.05%
2021/06/29	14.2	107.32	3	108.67	106.50	11.2	14,334	0.08%
2021/06/28	9	107.50	3	107.33	110.00	6	14,388	0.04%
2021/06/25	11	110.09	13	108.85	108.50	-2	14,245	-0.01%
2021/06/24	5	111.90	1	113.00	112.00	4	14,121	0.03%
2021/06/23	53	110.96	7	111.64	110.50	46	14,188	0.32%
2021/06/22	134.3	114.52	26	116.15	111.00	108.3	14,126	0.77%	大買/鉅額交易
2021/06/21	73	119.64	19.4	120.76	118.00	53.6	13,793	0.39%
2021/06/18	28.2	120.21	114.7	121.78	125.00	-86.6	13,541	-0.64%	大賣/
2021/06/17	15.4	113.67	13.2	115.46	116.00	2.2	13,286	0.02%
2021/06/16	2.3	112.94	4	112.38	112.00	-1.8	13,203	-0.01%
2021/06/15	3	112.67	2.1	113.00	112.50	1	13,380	0.01%
2021/06/11	5	112.30	11	111.00	111.00	-6	13,419	-0.04%
2021/06/10	12	113.54	4.1	114.85	114.00	7.9	13,623	0.06%
2021/06/09	15.2	113.33	18.2	113.78	113.50	-3.1	13,743	-0.02%
2021/06/08	45.2	112.33	11	112.95	110.50	34.2	13,739	0.25%
2021/06/07	24	107.02	23	109.39	111.50	1	13,982	0.01%
2021/06/04	14	112.11	6	112.83	112.00	8	14,326	0.06%
2021/06/03	40	112.25	18	111.94	114.00	22	14,526	0.15%
2021/06/02	10	112.20	62.1	110.10	110.00	-52.1	14,698	-0.35%
2021/06/01	14.1	114.43	17.1	114.61	113.50	-3	14,626	-0.02%
2021/05/31	2.1	109.01	4	110.13	110.00	-2	14,522	-0.01%
2021/05/28	4	107.75	6	108.58	108.00	-2	14,490	-0.01%
2021/05/27	1	105.00	9	106.00	105.00	-8	14,401	-0.06%
2021/05/26	39	103.19	2.1	103.64	103.00	36.9	14,398	0.26%
2021/05/25	69.1	104.85	26	104.60	106.00	43.1	14,306	0.30%
2021/05/24	6	97.25	8	97.40	99.10	-2	14,150	-0.01%
2021/05/21	51	99.06	86	98.99	99.60	-35	14,500	-0.24%
2021/05/20	20	103.28	3.1	104.27	102.00	16.9	14,231	0.12%
2021/05/19	48.1	113.98	4.2	116.94	113.00	43.9	13,924	0.32%
2021/05/18	27.2	112.36	45.5	109.96	115.00	-18.3	13,880	-0.13%
2021/05/17	36.5	105.73	39	105.51	106.50	-2.5	13,825	-0.02%
2021/05/14	28	100.73	12	101.67	100.00	16	13,398	0.12%
2021/05/13	18	95.42	30	95.49	97.20	-12	13,010	-0.09%
2021/05/12	1	104.00	1	105.00	104.00	0	12,347	0.00%
2021/05/11	28	117.25	12.4	117.90	115.50	15.6	12,296	0.13%
2021/05/10	22.4	127.45	21	128.33	128.00	1.4	12,100	0.01%
2021/05/07	11	121.32	16	122.09	122.00	-5	11,789	-0.04%
2021/05/06	10	119.55	30.1	118.49	120.00	-20.1	11,685	-0.17%
2021/05/05	13.1	124.58	8.1	126.02	123.50	5	11,554	0.04%
2021/05/04	27.1	122.00	40.1	121.89	121.50	-13	11,406	-0.11%
2021/05/03	33.1	132.05	9	130.89	125.00	24.1	11,245	0.21%
2021/04/29	1	123.00	11	122.27	123.00	-10	11,012	-0.09%
2021/04/28	8	120.75	0	119.00	120.50	8	10,953	0.07%
2021/04/27	8	118.13	10	118.55	119.00	-2	10,947	-0.02%
2021/04/26	5	113.80	13	115.85	117.00	-8	10,762	-0.07%
2021/04/23	1	111.00	7	109.21	111.00	-6	10,613	-0.06%
2021/04/22	4	105.25	9	104.39	104.00	-5	10,485	-0.05%
2021/04/21	2	107.50	2	107.00	106.50	0	10,433	0.00%
2021/04/20	5	107.50	1	108.50	108.00	4	10,536	0.04%
2021/04/19	27	109.48	15.1	109.49	110.00	11.9	10,499	0.11%
2021/04/16	20.1	115.84	18	114.64	115.50	2.1	10,319	0.02%
2021/04/15	11	107.73	12	108.79	108.00	-1	10,045	-0.01%
2021/04/14	8	106.00	54	105.62	107.50	-46	9,963	-0.46%
2021/04/13	1	103.00	21	104.71	101.50	-20	9,837	-0.20%
2021/04/12	3	105.50	8.2	105.41	104.00	-5.1	9,844	-0.05%
2021/04/09	8.1	100.94	6	102.00	102.00	2.1	9,781	0.02%
2021/04/08	4	99.40	1	98.80	98.80	3	9,660	0.03%
2021/04/06	0	99.10	1	99.70	99.60	-1	9,614	-0.01%
2021/04/01	2	98.75	2.1	98.76	98.60	-0.1	9,580	0.00%
2021/03/31	4.2	98.70	10	99.03	99.80	-5.8	9,513	-0.06%
2021/03/30	1	96.90	2	96.95	96.80	-1	9,388	-0.01%
2021/03/29	1	97.80	2.1	97.33	97.50	-1.1	9,386	-0.01%
2021/03/26	2.1	97.07	5	96.84	97.30	-2.9	9,390	-0.03%
2021/03/25	2	94.70	5	93.98	94.80	-3	9,360	-0.03%
2021/03/24	7	96.89	2	95.85	95.80	5	9,397	0.05%
2021/03/23	1	95.80	5	95.74	96.70	-4	9,391	-0.04%
2021/03/22	9	98.42	5.4	97.02	97.10	3.6	9,377	0.04%
2021/03/19	2	96.40	5.4	96.30	96.80	-3.4	9,286	-0.04%
2021/03/18	6.1	97.33	6.4	96.76	96.20	-0.3	9,267	0.00%
2021/03/17	2	94.25	2	94.60	93.70	0	9,111	0.00%
2021/03/16	13	93.40	6.1	94.96	95.50	6.9	9,134	0.08%
2021/03/15	17.1	95.46	8.1	95.78	94.70	9	9,070	0.10%
2021/03/12	11	93.65	5.4	94.23	93.50	5.7	9,105	0.06%
2021/03/11	8.2	94.56	23.9	95.58	95.80	-15.8	9,014	-0.18%
2021/03/10	6.3	91.78	25.5	90.93	92.40	-19.2	8,729	-0.22%
2021/03/09	11	89.64	4.3	89.68	90.60	6.8	8,454	0.08%
2021/03/08	7.2	88.37	12.1	88.31	87.40	-4.9	8,222	-0.06%
2021/03/05	8	83.88	7	84.30	85.40	1	8,024	0.01%
2021/03/04	2.3	84.70	9	85.27	85.00	-6.7	8,003	-0.08%
2021/03/03	9.1	84.43	9	84.34	84.60	0.1	8,022	0.00%
2021/03/02	6	86.38	16	86.68	85.30	-10	7,980	-0.13%
2021/02/26	7.2	87.31	16	86.74	87.00	-8.8	7,937	-0.11%
2021/02/25	3	87.87	13	87.62	88.00	-10	7,912	-0.13%
2021/02/24	17	88.79	6	89.60	88.20	11	8,013	0.14%
2021/02/23	18.2	89.33	20	91.59	90.20	-1.8	8,056	-0.02%
2021/02/22	16	87.08	17	87.14	87.80	-1	7,612	-0.01%
2021/02/19	12	83.68	16.1	83.63	85.00	-4.1	7,414	-0.06%
2021/02/18	10	84.67	13	84.57	85.30	-3	7,308	-0.04%
2021/02/17	28.1	83.77	20.1	83.60	85.10	8	7,090	0.11%
2021/02/05	5	79.40	0	0.00	79.10	5	6,712	0.07%
2021/02/04	8	79.14	20	78.50	77.00	-12	6,653	-0.18%
2021/02/03	1	78.40	2	78.80	78.70	-1	6,657	-0.02%
2021/02/02	2	77.80	0	0.00	78.10	2	6,707	0.03%
2021/02/01	3	77.23	4	77.03	77.20	-1	6,705	-0.01%
2021/01/29	3	79.27	2	80.00	78.90	1	6,681	0.01%
2021/01/28	1	81.00	2	80.95	78.90	-1	6,647	-0.02%
2021/01/27	4	80.80	4	80.60	80.20	0	6,585	0.00%
2021/01/26	7	80.31	1	81.00	79.60	6	6,558	0.09%
2021/01/25	0	0.00	11	80.26	80.60	-11	6,531	-0.17%
2021/01/22	0	0.00	8	78.31	78.60	-8	6,476	-0.12%
2021/01/21	5	76.22	2	75.35	76.10	3	6,645	0.05%
2021/01/20	8	77.23	3	76.97	76.00	5	7,126	0.07%
2021/01/19	0	0.00	1	79.50	79.70	-1	6,990	-0.01%
2021/01/18	1	78.50	2	79.65	79.00	-1	7,009	-0.01%
2021/01/15	0	0.00	12	80.35	79.90	-12	6,970	-0.17%
2021/01/14	1	80.80	2	81.00	80.60	-1	6,955	-0.01%
2021/01/13	6	80.75	9	80.86	81.30	-3	6,921	-0.04%
2021/01/12	1	79.30	6	79.73	79.00	-5	6,807	-0.07%
2021/01/11	2	78.65	10	78.80	79.20	-8	6,749	-0.12%
2021/01/08	2	78.50	13	78.80	79.10	-11	6,695	-0.16%
2021/01/07	33	77.42	2	77.50	78.20	31	6,626	0.47%
2021/01/06	2	77.10	1	79.50	77.80	1	6,613	0.02%
2021/01/05	1	79.00	1	78.70	78.90	0	6,566	0.00%
2021/01/04	3	78.33	0	0.00	78.50	3	6,500	0.05%
2020/12/31	5	78.44	1	78.00	77.80	4	6,519	0.06%
2020/12/30	1	77.70	0	0.00	77.90	1	6,474	0.02%
2020/12/29	3	78.07	1	78.10	77.30	2	6,531	0.03%
2020/12/28	5	77.52	2	77.90	77.60	3	6,546	0.05%
2020/12/25	11	76.84	2	77.00	76.60	9	6,659	0.14%
2020/12/24	5	77.08	1	76.60	76.20	4	6,847	0.06%
2020/12/23	0	0.00	2	77.05	76.30	-2	6,908	-0.03%
2020/12/22	8	77.59	2	77.40	76.60	6	7,019	0.09%
2020/12/21	6	78.67	0	0.00	78.50	6	7,021	0.09%
2020/12/18	2	80.60	13	80.84	80.40	-11	6,925	-0.16%
2020/12/17	1	79.40	4	79.75	79.60	-3	6,819	-0.04%
2020/12/16	0	0.00	2	78.50	78.80	-2	6,773	-0.03%
2020/12/15	6	77.67	4	78.20	77.60	2	6,734	0.03%
2020/12/14	2	77.10	0	0.00	77.10	2	6,662	0.03%
2020/12/11	5.2	76.87	1.4	77.49	76.90	3.8	6,681	0.06%
2020/12/10	4	78.40	1	80.00	78.30	3	6,647	0.05%
2020/12/09	15	79.80	6	79.78	80.00	9	6,642	0.14%
2020/12/08	8.1	82.66	3	83.57	81.80	5.1	6,544	0.08%
2020/12/07	1	78.60	15	79.65	81.10	-14	6,359	-0.22%
2020/12/04	6	79.60	0	0.00	80.10	6	6,429	0.09%
2020/12/03	1.3	80.04	8	80.81	80.60	-6.7	6,484	-0.10%
2020/12/02	5	78.92	3	79.20	78.90	2	6,501	0.03%
2020/11/30	2	78.70	0	0.00	78.50	2	6,923	0.03%
2020/11/27	4.1	78.98	1	79.00	79.50	3.1	7,176	0.04%
2020/11/26	3	78.67	1	78.40	78.40	2	7,174	0.03%
2020/11/25	7	79.01	16	78.71	78.50	-9	7,231	-0.12%
2020/11/24	9	78.42	10	79.03	78.10	-1	7,298	-0.01%
2020/11/23	8.2	79.73	15	80.31	79.90	-6.8	7,265	-0.09%
2020/11/20	17.8	78.27	16.1	77.39	79.50	1.7	7,224	0.02%
2020/11/19	13	75.89	13	76.38	75.60	0	7,241	0.00%
2020/11/18	6	75.77	0	0.00	75.10	6	7,279	0.08%
2020/11/17	10	74.50	4	74.85	74.70	6	7,387	0.08%
2020/11/16	3	74.33	8	74.41	73.90	-5	7,636	-0.07%
2020/11/13	4	73.55	0	0.00	73.60	4	7,980	0.05%
2020/11/12	6	73.03	2	73.30	73.00	4	8,477	0.05%
2020/11/11	1	72.00	5	73.38	73.10	-4	8,871	-0.05%
2020/11/10	3	72.43	1	72.40	72.60	2	9,046	0.02%
2020/11/09	5	73.30	4	73.63	73.80	1	9,208	0.01%
2020/11/06	0	0.00	1.1	72.63	72.70	-1.1	9,255	-0.01%
2020/11/05	2	71.80	3	72.57	72.00	-1	9,277	-0.01%
2020/11/04	1	71.80	1	71.90	71.90	0	9,350	0.00%
2020/11/02	1	71.80	1	71.90	71.70	0	9,475	0.00%
2020/10/30	0	72.00	1	71.90	71.80	-1	9,541	-0.01%
2020/10/29	9	71.03	10	71.27	71.30	-1	9,498	-0.01%
2020/10/28	40.2	73.28	24	74.14	71.90	16.2	9,376	0.17%
2020/10/27	0	0.00	2	79.80	79.80	-2	8,963	-0.02%
2020/10/26	1	80.40	2	80.00	79.90	-1	9,037	-0.01%
2020/10/21	1	78.50	0	0.00	78.70	1	9,496	0.01%
2020/10/20	3	79.10	7	78.80	79.40	-4	10,003	-0.04%
2020/10/19	0	0.00	17	77.71	77.90	-17	10,231	-0.17%
2020/10/16	3	76.13	0	0.00	76.00	3	10,291	0.03%
2020/10/15	5	77.26	1	76.80	77.50	4	10,417	0.04%
2020/10/14	1	77.30	3.2	78.79	79.00	-2.2	10,478	-0.02%
2020/10/13	7	76.64	8	76.59	76.50	-1	10,481	-0.01%
2020/10/12	2	76.00	1	76.30	76.00	1	10,497	0.01%
2020/10/08	4	77.90	5	77.60	77.20	-1	10,629	-0.01%
2020/10/07	1	76.50	0	0.00	76.90	1	10,769	0.01%
2020/10/06	4	76.35	0	0.00	76.70	4	11,080	0.04%
2020/10/05	1	76.40	4	76.70	77.30	-3	11,190	-0.03%
2020/09/30	3.2	75.71	7	75.63	75.50	-3.8	11,254	-0.03%
2020/09/29	20	77.49	7	76.47	76.30	13	11,275	0.12%
2020/09/28	11	79.96	12	79.33	80.60	-1	11,179	-0.01%
2020/09/25	8	76.45	9	76.40	75.40	-1	11,178	-0.01%
2020/09/24	14	78.31	0	0.00	77.60	14	11,240	0.12%
2020/09/22	2	81.00	2	81.00	80.80	0	11,511	0.00%
2020/09/21	0	0.00	2	82.30	82.10	-2	11,596	-0.02%
2020/09/18	0	0.00	3	82.10	82.30	-3	11,651	-0.03%
2020/09/17	2	81.30	2	81.65	81.30	0	11,768	0.00%
2020/09/16	3	81.23	4	82.48	80.90	-1	11,997	-0.01%
2020/09/15	3	81.20	1	81.60	81.30	2	12,148	0.02%
2020/09/14	7	80.90	9	81.27	80.60	-2	12,192	-0.02%
2020/09/11	0	0.00	5	78.28	79.20	-5	12,108	-0.04%
2020/09/10	3	79.40	5	79.52	77.60	-2	12,109	-0.02%
2020/09/09	16	78.63	14	78.26	79.10	2	12,167	0.02%
2020/09/08	8	77.98	2	78.50	77.60	6	12,117	0.05%
2020/09/07	16	79.63	19	79.79	79.10	-3	12,086	-0.02%
2020/09/04	11	82.69	11	82.74	82.80	0	12,063	0.00%
2020/09/03	57	84.74	54	85.74	85.10	3	12,021	0.02%
2020/09/02	31	83.60	6	84.12	82.60	25	11,870	0.21%
2020/09/01	5	85.98	7	86.64	85.70	-2	12,056	-0.02%
2020/08/31	10	86.50	1.1	87.59	84.90	8.9	12,498	0.07%
2020/08/28	18	87.10	10	86.82	86.20	8	12,528	0.06%
2020/08/27	2	88.95	12.3	88.62	89.70	-10.3	12,491	-0.08%
2020/08/26	8	89.11	4	90.20	88.30	4	12,498	0.03%
2020/08/25	20	89.95	34	90.74	91.50	-14	12,417	-0.11%
2020/08/24	7	84.71	13	85.74	86.60	-6	12,271	-0.05%
2020/08/21	14	85.41	4	85.40	85.30	10	12,308	0.08%
2020/08/20	44	84.51	23	84.67	83.50	21	12,342	0.17%
2020/08/19	44	91.15	37	90.71	88.80	7	12,143	0.06%
2020/08/18	41	92.10	65.3	91.37	91.40	-24.3	11,859	-0.21%
2020/08/17	34	88.83	33.1	89.49	86.50	0.9	11,437	0.01%
2020/08/14	29	85.07	22	83.98	85.50	7	11,215	0.06%
2020/08/13	9	81.93	20.1	82.19	84.00	-11.1	11,144	-0.10%
2020/08/12	7.2	80.19	1	80.30	79.90	6.2	11,150	0.06%
2020/08/11	14	81.97	25	82.17	82.00	-11	11,431	-0.10%
2020/08/10	15.1	80.40	3	80.33	80.10	12.1	11,944	0.10%
2020/08/07	3.1	82.53	0	0.00	82.40	3.1	12,239	0.03%
2020/08/06	9.1	83.29	4	82.70	82.50	5.1	12,885	0.04%
2020/08/05	2	84.80	4	85.58	85.50	-2	13,069	-0.02%
2020/08/04	1	83.10	1	83.40	84.60	0	13,077	0.00%
2020/08/03	8	82.94	9	83.16	82.50	-1	13,113	-0.01%
2020/07/31	10	84.31	1	84.90	84.00	9	13,029	0.07%
2020/07/30	3	85.77	3	85.73	86.50	0	12,979	0.00%
2020/07/29	27	86.36	40	85.54	83.60	-13	12,920	-0.10%
2020/07/28	2	83.80	3	84.93	84.40	-1	12,794	-0.01%
2020/07/27	11	84.84	15	84.65	84.70	-4	12,699	-0.03%
2020/07/24	51	82.68	88	84.38	82.40	-37	12,506	-0.30%
2020/07/23	28	78.49	23	78.81	78.70	5	12,017	0.04%
2020/07/22	2	75.70	3	74.97	75.30	-1	11,727	-0.01%
2020/07/21	0	0.00	12	74.00	74.40	-12	11,633	-0.10%
2020/07/20	0	0.00	3	73.57	73.90	-3	11,496	-0.03%
2020/07/17	8	72.71	6	73.17	73.20	2	11,448	0.02%
2020/07/16	23	72.60	3	72.30	72.10	20	11,417	0.18%
2020/07/15	9	72.23	42	72.55	72.00	-33	11,392	-0.29%
2020/07/14	10	73.79	18	73.32	73.70	-8	11,340	-0.07%
2020/07/13	45	73.37	18	74.71	72.10	27	11,228	0.24%
2020/07/10	5	73.08	17	71.32	72.00	-12	11,055	-0.11%
2020/07/09	10	70.87	3	70.60	70.80	7	11,008	0.06%
2020/07/08	26	71.53	9	71.11	71.40	17	10,907	0.16%
2020/07/07	15	71.39	19.1	70.81	70.50	-4.1	10,759	-0.04%
2020/07/06	28	70.70	13	71.51	71.70	15	10,716	0.14%
2020/07/03	5	70.56	11	70.35	70.30	-6	10,669	-0.06%
2020/07/02	0	0.00	9	68.66	69.30	-9	10,545	-0.09%
2020/07/01	3	67.13	7	68.11	68.10	-4	10,512	-0.04%
2020/06/30	16	65.26	11	65.55	65.50	5	10,615	0.05%
2020/06/29	9	65.44	1	65.00	66.00	8	10,749	0.07%
2020/06/24	8	65.69	14	65.44	65.40	-6	10,793	-0.06%
2020/06/23	4	66.35	10	66.63	66.90	-6	10,835	-0.06%
2020/06/22	13	65.65	16	65.29	65.10	-3	10,675	-0.03%
2020/06/19	11	63.35	1	63.40	63.00	10	10,546	0.09%
2020/06/18	3	64.47	0	0.00	64.80	3	10,482	0.03%
2020/06/17	2	64.30	0	0.00	64.50	2	10,439	0.02%
2020/06/16	0	0.00	7	64.69	64.90	-7	10,415	-0.07%
2020/06/15	4	63.93	5	63.56	62.30	-1	10,383	-0.01%
2020/06/12	4	61.78	2	63.00	63.00	2	10,376	0.02%
2020/06/11	3	61.80	5	62.20	61.70	-2	10,349	-0.02%
2020/06/10	3	63.13	12	63.53	63.60	-9	10,243	-0.09%
2020/06/09	15	63.70	18	63.81	63.50	-3	10,246	-0.03%
2020/06/08	65	66.54	54.9	66.13	64.30	10.1	10,178	0.10%
2020/06/05	27.9	67.77	35	68.13	69.10	-7.1	9,742	-0.07%
2020/06/04	5	62.86	7	62.27	62.90	-2	9,343	-0.02%
2020/06/03	23	62.32	23.8	61.83	62.40	-0.8	9,305	-0.01%
2020/06/02	9	61.56	2	61.60	61.80	7	9,274	0.08%
2020/06/01	5	61.14	4	61.53	61.60	1	9,252	0.01%
2020/05/29	2	59.00	3	59.67	59.00	-1	9,246	-0.01%
2020/05/28	11	60.25	7	59.94	59.60	4	9,175	0.04%
2020/05/27	14	63.69	11	62.12	61.30	3	9,125	0.03%
2020/05/26	7	62.57	4	62.98	63.50	3	9,047	0.03%
2020/05/25	16	62.84	11	61.96	63.10	5	9,010	0.06%
2020/05/22	5	61.82	16	62.44	61.40	-11	8,966	-0.12%
2020/05/21	39	63.53	30.2	63.25	63.50	8.8	8,986	0.10%
2020/05/20	5.2	62.86	13	62.53	62.60	-7.8	9,153	-0.09%
2020/05/19	9	63.44	22	63.87	62.60	-13	9,248	-0.14%
2020/05/18	76	61.84	83	61.59	62.00	-7	9,321	-0.08%
2020/05/15	65	61.41	58	60.85	62.40	7	9,073	0.08%
2020/05/14	46	60.08	66	60.00	58.90	-20	8,670	-0.23%
2020/05/13	76	58.63	77.4	58.76	59.50	-1.4	8,548	-0.02%
2020/05/12	26	54.92	35	55.17	55.80	-9	8,300	-0.11%
2020/05/11	2	53.35	10	53.24	53.10	-8	8,239	-0.10%
2020/05/08	11	51.69	12	52.00	52.00	-1	8,525	-0.01%
2020/05/07	2	50.80	0	0.00	51.20	2	8,832	0.02%
2020/05/06	15	50.47	1	50.60	50.30	14	8,852	0.16%
2020/05/05	13	51.32	15	51.13	51.10	-2	8,853	-0.02%
2020/05/04	4	51.30	1	52.10	51.20	3	8,888	0.03%
2020/04/30	12	52.26	6	52.05	52.00	6	8,884	0.07%
2020/04/29	4	51.53	4	51.83	51.80	0	8,872	0.00%
2020/04/28	8	51.66	3	51.97	52.20	5	8,850	0.06%
2020/04/27	10	52.55	1	52.50	52.90	9	8,901	0.10%
2020/04/24	3	52.27	8	52.39	52.10	-5	8,996	-0.06%
2020/04/23	17	52.28	0	0.00	52.40	17	9,098	0.19%
2020/04/22	10	51.52	0.9	51.70	51.70	9.1	9,145	0.10%
2020/04/21	3.5	52.36	8	53.63	52.10	-4.5	9,078	-0.05%
2020/04/20	0	0.00	5	54.32	54.50	-5	9,017	-0.06%
2020/04/17	9	54.34	13	53.85	53.20	-4	8,961	-0.04%
2020/04/16	0	0.00	3	53.50	54.00	-3	8,864	-0.03%
2020/04/15	3	53.37	14	52.97	54.00	-11	8,778	-0.13%
2020/04/14	8	52.45	1	53.00	53.00	7	8,667	0.08%
2020/04/13	3	51.10	4	50.90	50.50	-1	8,559	-0.01%
2020/04/10	4	50.40	1	50.90	50.90	3	8,574	0.03%
2020/04/09	2	50.60	5	52.00	50.50	-3	8,580	-0.03%
2020/04/08	3.3	51.45	2	51.65	51.20	1.3	8,555	0.02%
2020/04/07	9	52.33	12	51.99	51.70	-3	8,548	-0.04%
2020/04/06	4	52.10	12	52.20	52.40	-8	8,511	-0.09%
2020/04/01	62	52.40	53	52.54	52.50	9	8,404	0.11%
2020/03/31	29	49.38	42	49.91	51.00	-13	8,180	-0.16%
2020/03/30	13	46.70	5	46.79	46.85	8	7,938	0.10%
2020/03/27	5	46.77	31	47.11	46.85	-26	7,876	-0.33%
2020/03/26	12	44.07	15	44.39	44.20	-3	7,753	-0.04%
2020/03/25	11	40.94	13	42.15	43.60	-2	7,689	-0.03%
2020/03/24	11	39.51	6	39.60	39.65	5	7,664	0.07%
2020/03/23	3	38.63	1	38.70	38.25	2	7,848	0.03%
2020/03/20	5	40.03	3	41.43	40.50	2	7,849	0.03%
2020/03/19	6	37.91	5	37.94	38.15	1	7,824	0.01%
2020/03/18	12.4	40.62	1	42.55	40.00	11.4	7,764	0.15%
2020/03/17	23	42.71	7	42.89	42.60	16	7,660	0.21%
2020/03/16	5	44.58	5	44.58	43.75	0	7,611	0.00%
2020/03/13	10	43.15	0	0.00	45.00	10	7,560	0.13%
2020/03/12	1	47.55	14	48.39	47.55	-13	7,448	-0.17%
2020/03/11	1	50.10	2	50.10	49.40	-1	7,319	-0.01%
2020/03/10	6	49.28	5	49.45	49.60	1	7,263	0.01%
2020/03/09	0	0.00	5	51.80	50.10	-5	7,117	-0.07%
2020/03/06	1	52.30	1	52.70	52.60	0	7,020	0.00%
2020/03/05	7	52.71	2	52.50	52.60	5	6,992	0.07%
2020/03/04	6	51.73	2	51.70	51.90	4	6,967	0.06%
2020/03/03	3	53.13	0	0.00	52.60	3	6,897	0.04%
2020/03/02	0	0.00	8	52.46	52.20	-8	6,841	-0.12%
2020/02/27	3	53.40	21	52.91	52.10	-18	6,759	-0.27%
2020/02/26	3	53.83	1	54.10	53.90	2	6,686	0.03%
2020/02/25	0	0.00	6	54.57	54.40	-6	6,672	-0.09%
2020/02/24	18	55.01	3	55.07	55.30	15	6,702	0.22%
2020/02/21	26	55.62	13	55.41	54.90	13	6,633	0.20%
2020/02/20	5	57.24	2	56.75	58.00	3	6,321	0.05%
2020/02/19	23	58.83	14	58.41	57.70	9	6,154	0.15%
2020/02/18	12	58.53	48	58.56	58.30	-36	6,006	-0.60%
2020/02/17	6	58.50	11	58.89	58.70	-5	5,922	-0.08%
2020/02/14	111	58.80	93	58.73	58.90	18	5,789	0.31%	大買/
2020/02/13	41	57.97	68.1	58.28	59.00	-27.1	5,527	-0.49%
2020/02/12	82	56.01	76	56.05	56.00	6	5,085	0.12%
2020/02/11	46	55.50	43	55.64	55.80	3	4,882	0.06%
2020/02/10	19	53.88	45	53.73	54.30	-26	4,523	-0.57%
2020/02/07	12	51.93	2	52.05	51.90	10	4,220	0.24%
2020/02/06	3	52.07	3	52.20	52.20	0	4,323	0.00%
2020/02/05	0	0.00	4	51.53	51.40	-4	4,346	-0.09%
2020/02/04	5	50.84	0	0.00	50.90	5	4,316	0.12%
2020/02/03	2	51.10	0	0.00	51.10	2	4,300	0.05%
2020/01/31	0	0.00	7	51.24	51.20	-7	4,330	-0.16%
2020/01/30	4	50.40	1	50.40	50.80	3	4,358	0.07%
2020/01/20	17	52.38	7	52.40	52.20	10	4,395	0.23%
2020/01/17	2	51.80	21	51.81	51.90	-19	4,311	-0.44%
2020/01/16	3	51.27	6	51.47	51.20	-3	4,218	-0.07%
2020/01/15	1	50.60	0	0.00	50.40	1	4,204	0.02%
2020/01/14	1	50.50	1	50.50	50.60	0	4,289	0.00%
2020/01/13	1	50.60	1	50.60	50.60	0	4,324	0.00%
2020/01/10	0	0.00	3	50.70	50.40	-3	4,370	-0.07%
2020/01/09	4	50.30	5	50.50	50.20	-1	4,397	-0.02%
2020/01/08	7	50.03	5	49.80	50.30	2	4,419	0.05%
2020/01/07	1	49.60	0	0.00	49.60	1	4,413	0.02%
2020/01/06	1	49.95	0	0.00	50.00	1	4,421	0.02%
2020/01/03	1	50.00	2	50.10	50.20	-1	4,428	-0.02%
2020/01/02	1	50.20	2	50.40	50.00	-1	4,433	-0.02%
2019/12/31	6	49.75	4	49.78	49.70	2	4,409	0.05%
2019/12/30	5	50.20	1	50.40	50.10	4	4,382	0.09%
2019/12/27	5	50.62	1	50.50	50.50	4	4,349	0.09%
2019/12/26	11	50.81	11	50.89	50.70	0	4,383	0.00%
2019/12/25	10	51.50	10.7	51.14	51.50	-0.7	4,386	-0.01%
2019/12/24	16	51.12	0	0.00	50.80	16	4,499	0.36%
2019/12/23	6	51.53	14	51.29	50.90	-8	4,519	-0.18%
2019/12/20	0	0.00	1	52.40	52.00	-1	4,684	-0.02%
2019/12/19	13	52.72	2	52.80	52.40	11	4,869	0.23%
2019/12/18	1	52.50	14	52.25	52.70	-13	4,889	-0.27%
2019/12/17	8	51.61	4	51.40	51.40	4	4,738	0.08%
2019/12/16	3	50.87	47	50.94	51.20	-44	4,757	-0.92%
2019/12/13	2	51.35	4	51.30	51.10	-2	4,738	-0.04%
2019/12/12	3	51.23	3	51.07	50.80	0	4,715	0.00%
2019/12/11	0	0.00	1	51.00	50.80	-1	4,746	-0.02%
2019/12/10	2	50.80	0	0.00	50.90	2	4,764	0.04%
2019/12/09	0	0.00	2	50.90	50.70	-2	4,863	-0.04%
2019/12/06	5	50.80	0	0.00	50.50	5	4,915	0.10%
2019/12/05	10	50.50	0	0.00	50.50	10	5,072	0.20%
2019/12/04	1	50.30	0	0.00	50.40	1	5,144	0.02%
2019/12/03	1	50.70	0	0.00	51.00	1	5,282	0.02%
2019/11/28	3	51.00	14	50.96	50.80	-11	5,511	-0.20%
2019/11/27	5	51.40	1	51.70	51.30	4	5,545	0.07%
2019/11/26	2	51.20	18	51.31	51.40	-16	5,572	-0.29%
2019/11/25	1	51.60	20	51.60	51.40	-19	5,592	-0.34%
2019/11/22	13	51.63	0	0.00	52.00	13	5,657	0.23%
2019/11/21	1	51.00	0	0.00	51.80	1	5,816	0.02%
2019/11/20	0	0.00	5	51.12	51.10	-5	5,795	-0.09%
2019/11/19	1.1	50.42	10	50.66	50.80	-9	5,872	-0.15%
2019/11/18	15	49.93	5	50.24	50.40	10	6,032	0.17%
2019/11/15	31	49.26	17	49.37	49.05	14	6,428	0.22%
2019/11/14	3	49.58	4	49.38	49.40	-1	6,653	-0.02%
2019/11/13	7	50.30	0	0.00	49.95	7	6,828	0.10%
2019/11/12	23	51.10	6	51.10	51.30	17	6,907	0.25%
2019/11/11	2	51.10	4	51.60	51.30	-2	7,085	-0.03%
2019/11/08	2	51.50	1	51.30	51.20	1	7,213	0.01%
2019/11/07	8	51.45	0	0.00	51.10	8	7,432	0.11%
2019/11/06	1	51.70	6	51.63	51.90	-5	7,483	-0.07%
2019/11/05	18	52.99	1	52.80	52.60	17	7,449	0.23%
2019/11/04	6	51.83	5	51.20	52.30	1	7,357	0.01%
2019/11/01	0	0.00	3	51.20	51.20	-3	7,285	-0.04%
2019/10/31	4	51.15	10	51.00	50.90	-6	7,342	-0.08%
2019/10/29	0	0.00	1	51.50	51.50	-1	7,347	-0.01%
2019/10/28	0	0.00	14	51.74	51.50	-14	7,324	-0.19%
2019/10/25	7	50.23	1	49.95	50.50	6	7,221	0.08%
2019/10/24	2	49.95	3	50.17	50.20	-1	7,216	-0.01%
2019/10/23	1	50.10	1	50.00	49.80	0	7,276	0.00%
2019/10/22	2	49.48	0	0.00	50.00	2	7,270	0.03%
2019/10/18	0.3	49.20	0.6	49.20	49.00	-0.3	7,237	0.00%
2019/10/17	3	48.88	2	49.10	49.30	1	7,309	0.01%
2019/10/16	2	49.20	0	0.00	49.20	2	7,294	0.03%
2019/10/15	3	49.53	0	0.00	49.35	3	7,321	0.04%
2019/10/14	5	49.90	0	0.00	49.75	5	7,402	0.07%
2019/10/09	0	0.00	2	49.35	49.35	-2	7,571	-0.03%
2019/10/08	4	49.80	0	0.00	49.70	4	7,693	0.05%
2019/10/07	0	0.00	15	50.13	50.20	-15	7,754	-0.19%
2019/10/04	1	50.90	0	0.00	50.20	1	7,807	0.01%
2019/10/02	10	50.15	1	50.40	50.10	9	7,934	0.11%
2019/10/01	3	49.27	7	49.23	49.45	-4	7,976	-0.05%
2019/09/27	11	49.61	1	51.50	49.65	10	8,032	0.12%
2019/09/26	1	51.30	0	0.00	51.10	1	8,010	0.01%
2019/09/25	6	51.92	1	52.10	51.80	5	8,066	0.06%
2019/09/24	13	53.05	12	53.58	53.90	1	7,979	0.01%
2019/09/23	2	52.00	0	0.00	52.30	2	7,952	0.03%
2019/09/20	4	51.35	0	0.00	51.10	4	8,281	0.05%
2019/09/19	1	50.90	0	0.00	50.90	1	8,405	0.01%
2019/09/18	4	51.25	0	0.00	51.10	4	8,555	0.05%
2019/09/17	0	0.00	4	51.25	51.20	-4	8,635	-0.05%
2019/09/11	3	52.47	40	52.75	52.30	-37	8,823	-0.42%
2019/09/10	11	53.04	0	0.00	53.30	11	8,828	0.12%
2019/09/09	17	53.75	17	53.56	53.30	0	8,780	0.00%
2019/09/06	9	52.52	0	0.00	52.40	9	8,627	0.10%
2019/09/05	18	52.36	0	0.00	52.40	18	8,571	0.21%
2019/09/04	2	50.90	1	50.80	50.70	1	8,444	0.01%
2019/09/03	0	0.00	3	51.17	51.30	-3	8,423	-0.04%
2019/09/02	5	51.20	20	52.00	51.40	-15	8,407	-0.18%
2019/08/30	1	52.90	0	0.00	52.80	1	8,226	0.01%
2019/08/29	1	52.90	1	52.70	52.60	0	8,179	0.00%
2019/08/28	1	52.50	7	53.00	53.00	-6	8,140	-0.07%
2019/08/27	6	52.67	1	53.10	52.20	5	8,115	0.06%
2019/08/26	14	53.24	6	53.30	52.70	8	8,061	0.10%
2019/08/23	0	0.00	1	53.00	53.00	-1	7,872	-0.01%
2019/08/22	3	53.53	6	53.43	53.30	-3	7,829	-0.04%
2019/08/21	15.3	53.47	22	53.26	53.10	-6.7	7,731	-0.09%
2019/08/20	25.3	52.48	29	52.59	52.80	-3.7	7,524	-0.05%
2019/08/19	37	50.61	21	50.84	50.80	16	7,070	0.23%
2019/08/16	7	48.17	11	48.58	49.60	-4	6,718	-0.06%
2019/08/15	8	46.81	0	0.00	46.30	8	6,506	0.12%
2019/08/14	29	49.73	35	49.82	48.20	-6	6,395	-0.09%
2019/08/13	1	49.20	0	0.00	49.40	1	6,243	0.02%
2019/08/12	28	49.16	16	49.10	49.45	12	6,127	0.20%
2019/08/08	0	0.00	1	47.25	46.80	-1	5,960	-0.02%
2019/08/07	1	45.95	1	45.90	46.20	0	5,917	0.00%
2019/08/06	3	45.52	33	44.96	46.50	-30	5,914	-0.51%
2019/08/05	0	0.00	4	45.60	45.60	-4	5,859	-0.07%
2019/08/02	3	45.68	4	45.45	45.20	-1	5,864	-0.02%
2019/08/01	9	45.86	3	45.75	45.55	6	5,812	0.10%
2019/07/31	10	46.78	0	0.00	46.80	10	5,744	0.17%
2019/07/30	5	47.39	2	47.55	47.30	3	5,716	0.05%
2019/07/29	5	48.55	2	47.95	48.30	3	5,732	0.05%
2019/07/25	2	49.23	0	0.00	48.75	2	5,664	0.04%
2019/07/23	11	48.95	2	48.90	49.00	9	5,588	0.16%
2019/07/22	3	48.30	1	48.35	48.35	2	5,537	0.04%
2019/07/19	5	48.14	2	48.18	48.20	3	5,577	0.05%
2019/07/18	1	48.40	0	0.00	48.05	1	5,493	0.02%
2019/07/17	0	0.00	5	49.40	48.90	-5	5,448	-0.09%
2019/07/16	10	48.92	4	49.21	48.80	6	5,380	0.11%
2019/07/15	11	49.96	3	50.03	49.90	8	5,272	0.15%
2019/07/12	3	53.57	1	53.30	53.50	2	5,095	0.04%
2019/07/11	1	52.80	0	0.00	52.80	1	5,063	0.02%
2019/07/10	7	52.96	2	53.00	52.50	5	5,002	0.10%
2019/07/09	6	53.33	4	52.80	52.30	2	4,972	0.04%
2019/07/08	0	0.00	12	54.90	54.80	-12	4,894	-0.25%
2019/07/05	2	54.50	2	54.80	54.70	0	4,867	0.00%
2019/07/04	4	55.28	15	55.13	54.60	-11	4,792	-0.23%
2019/07/03	2	54.20	5	54.46	54.40	-3	4,751	-0.06%
2019/07/02	3	54.27	1	54.20	54.20	2	4,750	0.04%
2019/07/01	4	54.08	12	53.73	53.80	-8	4,823	-0.17%
2019/06/28	8	52.28	3	52.87	53.20	5	4,739	0.11%
2019/06/27	9	52.64	14	52.86	53.40	-5	4,581	-0.11%
2019/06/26	3	49.48	6	49.14	50.00	-3	4,170	-0.07%
2019/06/25	0	0.00	11	47.52	47.75	-11	3,984	-0.28%
2019/06/24	6	46.65	0	0.00	46.90	6	3,885	0.15%
2019/06/21	0.1	47.40	0	0.00	46.40	0.1	3,819	0.00%
2019/06/20	32	48.29	27	47.71	47.50	5	3,768	0.13%
2019/06/19	7	48.29	8	48.08	48.50	-1	3,870	-0.03%
2019/06/18	12	46.95	6	46.50	47.05	6	4,005	0.15%
2019/06/17	2	45.08	2	45.25	44.80	0	3,948	0.00%
2019/06/14	4	45.00	0	0.00	45.25	4	4,037	0.10%
2019/06/13	2	44.95	4	44.85	44.55	-2	4,114	-0.05%
2019/06/11	6	44.75	0	0.00	44.45	6	4,158	0.14%
2019/06/10	0	0.00	2	45.45	45.20	-2	4,144	-0.05%
2019/06/06	0	0.00	2	44.98	44.95	-2	4,156	-0.05%
2019/06/05	2	45.08	2	45.45	44.85	0	4,237	0.00%
2019/06/03	2	45.18	1	45.30	44.90	1	4,364	0.02%
2019/05/30	2	44.55	0	0.00	44.60	2	4,523	0.04%
2019/05/28	1	46.00	0	0.00	45.35	1	4,723	0.02%
2019/05/27	2	45.35	0	0.00	45.35	2	5,070	0.04%
2019/05/22	10	45.05	0	0.00	44.90	10	5,607	0.18%
2019/05/21	4	45.04	1	44.90	45.00	3	5,911	0.05%
2019/05/20	2	45.55	0	0.00	44.75	2	5,978	0.03%
2019/05/17	1	44.90	4	45.16	44.90	-3	6,113	-0.05%
2019/05/16	1	44.95	0	0.00	44.95	1	6,412	0.02%
2019/05/15	5	48.00	0	0.00	46.80	5	6,446	0.08%
2019/05/14	1	47.95	0	0.00	47.90	1	6,556	0.02%
2019/05/10	4	47.50	1	46.50	46.35	3	6,686	0.04%
2019/05/09	0	0.00	4	47.46	47.20	-4	6,687	-0.06%
2019/05/07	3	48.50	0	0.00	49.00	3	6,734	0.04%
2019/05/06	2	48.43	2	48.10	48.05	0	6,786	0.00%
2019/04/29	0	0.00	0.1	49.65	49.60	-0.1	6,982	0.00%
2019/04/26	0	0.00	1	50.60	50.80	-1	6,989	-0.01%
2019/04/24	1	51.80	3	51.60	52.80	-2	7,086	-0.03%
2019/04/22	2	51.10	0	0.00	51.10	2	7,156	0.03%
2019/04/19	1	52.30	10	51.72	51.50	-9	7,234	-0.12%
2019/04/18	2	51.30	4	52.03	51.20	-2	7,282	-0.03%
2019/04/17	7	52.80	3	52.53	52.40	4	7,451	0.05%
2019/04/16	1	51.80	8	51.69	51.90	-7	7,450	-0.09%
2019/04/15	2	50.30	0	0.00	50.50	2	7,540	0.03%
2019/04/12	1	50.00	1	50.10	49.90	0	7,649	0.00%
2019/04/11	1	50.60	0	0.00	50.80	1	7,721	0.01%
2019/04/10	1	51.30	0	0.00	51.00	1	7,800	0.01%
2019/04/09	0	0.00	13	51.06	52.30	-13	7,968	-0.16%
2019/04/08	2	51.80	2	51.80	51.40	0	8,215	0.00%
2019/04/03	1	51.20	10	51.74	51.20	-9	8,665	-0.10%
2019/04/02	0	0.00	1	49.65	49.80	-1	9,014	-0.01%
2019/04/01	9	49.45	6	49.45	49.30	3	9,380	0.03%
2019/03/29	5	49.30	1	49.30	49.10	4	9,440	0.04%
2019/03/28	2	48.98	10	48.46	49.05	-8	9,726	-0.08%
2019/03/27	2	48.63	16	47.95	49.00	-14	9,779	-0.14%
2019/03/26	1	49.30	1	49.35	49.30	0	9,742	0.00%
2019/03/25	6	49.27	2	49.03	49.15	4	9,760	0.04%
2019/03/22	1	51.60	4	50.93	50.50	-3	9,734	-0.03%
2019/03/21	6	49.67	6	49.98	50.50	0	9,659	0.00%
2019/03/20	5	48.11	8	48.07	48.00	-3	9,503	-0.03%
2019/03/19	11	48.00	4	47.99	48.00	7	9,530	0.07%
2019/03/18	1	46.25	6	46.80	47.40	-5	9,614	-0.05%
2019/03/15	1	46.00	1	45.90	45.65	0	9,592	0.00%
2019/03/14	2	46.00	2	46.00	45.95	0	9,587	0.00%
2019/03/13	1	46.10	0	0.00	46.25	1	9,640	0.01%
2019/03/12	2	46.83	1	47.10	46.65	1	9,668	0.01%
2019/03/11	5	46.45	3	46.37	46.65	2	9,782	0.02%
2019/03/08	6	46.38	0	0.00	46.35	6	9,850	0.06%
2019/03/07	1	46.75	1	47.55	46.70	0	9,953	0.00%
2019/03/06	2	47.93	6	48.08	47.75	-4	10,031	-0.04%
2019/03/05	6	48.13	10	47.84	47.75	-4	10,119	-0.04%
2019/03/04	7	48.65	3	48.82	48.90	4	10,064	0.04%
2019/02/27	11	48.03	4	48.18	47.90	7	10,060	0.07%
2019/02/26	1	48.00	28	47.51	47.70	-27	9,914	-0.27%
2019/02/25	1	45.60	16	45.86	46.10	-15	9,622	-0.16%
2019/02/22	12	45.58	0	0.00	45.60	12	9,614	0.12%
2019/02/21	25	46.36	2	45.63	45.50	23	9,562	0.24%
2019/02/20	18	45.01	5	45.70	46.00	13	9,284	0.14%
2019/02/19	5	44.68	2	44.73	44.80	3	9,157	0.03%
2019/02/18	1	44.50	1	45.15	44.65	0	9,236	0.00%
2019/02/15	7	43.99	0	0.00	44.00	7	9,092	0.08%
2019/02/14	0	0.00	3	42.70	42.95	-3	8,790	-0.03%
2019/02/13	3	41.97	9	42.19	42.90	-6	8,705	-0.07%
2019/02/12	7	41.42	5	41.75	41.70	2	8,571	0.02%
2019/02/11	5	40.46	7	40.56	40.75	-2	8,450	-0.02%
2019/01/29	1	40.05	1	40.10	40.25	0	8,408	0.00%
2019/01/25	2	40.13	3	40.10	40.00	-1	8,403	-0.01%
2019/01/24	5	40.45	5	40.77	39.95	0	8,410	0.00%
2019/01/22	1	40.50	5	40.22	39.85	-4	8,344	-0.05%
2019/01/21	1	40.60	0	0.00	40.40	1	8,351	0.01%
2019/01/18	2	40.05	1	40.20	39.80	1	8,403	0.01%
2019/01/17	1	40.60	1	40.50	39.85	0	8,447	0.00%
2019/01/14	8	39.02	0	0.00	38.90	8	8,399	0.10%
2019/01/11	8	39.52	0	0.00	39.50	8	8,398	0.10%
2019/01/09	5	40.22	6	40.35	39.80	-1	8,352	-0.01%
2019/01/07	2	40.28	4	40.16	41.15	-2	8,064	-0.02%
2019/01/04	2	38.10	1	38.75	39.20	1	7,973	0.01%
2019/01/03	8	38.94	0	0.00	38.65	8	7,928	0.10%
2019/01/02	3	40.08	1	39.90	39.40	2	7,860	0.03%
2018/12/28	1	40.00	0	0.00	40.20	1	7,801	0.01%
2018/12/27	0	0.00	34	42.28	40.45	-34	7,688	-0.44%
2018/12/26	37	42.35	24	42.51	41.30	13	7,361	0.18%
2018/12/25	49	43.56	35	43.86	44.90	14	6,817	0.21%
2018/12/24	15	42.80	41	42.00	43.55	-26	6,266	-0.41%
2018/12/22	8	39.97	0	0.00	39.70	8	5,869	0.14%
2018/12/21	0	0.00	6	39.44	38.75	-6	5,801	-0.10%
2018/12/20	2	37.53	0	0.00	37.55	2	5,515	0.04%
2018/12/19	2	38.35	0	0.00	38.10	2	5,469	0.04%
2018/12/18	1	37.40	0	0.00	37.85	1	5,439	0.02%
2018/12/13	8	39.00	0	0.00	38.70	8	5,354	0.15%
2018/12/12	1	39.10	7	39.20	39.05	-6	5,307	-0.11%
2018/12/11	0	0.00	5	39.12	39.00	-5	5,259	-0.10%
2018/12/07	2	40.00	0	0.00	40.05	2	5,145	0.04%
2018/12/06	10	40.85	1	40.30	39.20	9	5,147	0.17%
2018/12/04	0	0.00	6	41.91	41.70	-6	5,152	-0.12%
2018/12/03	0	0.00	4	40.73	41.10	-4	5,077	-0.08%
2018/11/30	1	39.55	0	0.00	38.85	1	4,964	0.02%
2018/11/29	1	39.10	10	39.44	38.60	-9	4,884	-0.18%
2018/11/28	3	39.22	11	38.48	39.40	-8	4,733	-0.17%
2018/11/27	5	37.95	0	0.00	37.15	5	4,594	0.11%
2018/11/26	1	37.80	0	0.00	37.90	1	4,559	0.02%
2018/11/23	2	38.30	0	0.00	38.05	2	4,609	0.04%
2018/11/22	1	38.00	3	38.07	38.00	-2	4,684	-0.04%
2018/11/21	27	37.31	3	37.03	37.05	24	4,700	0.51%
2018/11/20	4	38.59	2	38.45	38.25	2	4,633	0.04%
2018/11/19	8	39.19	6	39.05	39.20	2	4,569	0.04%
2018/11/16	6	37.78	6	37.74	38.50	0	4,576	0.00%
2018/11/15	6	38.48	3	38.70	38.30	3	4,481	0.07%
2018/11/09	1	41.55	0	0.00	41.55	1	4,917	0.02%
2018/11/08	0	0.00	1	42.90	41.30	-1	5,188	-0.02%
2018/11/02	2	42.85	23	43.53	42.05	-21	5,347	-0.39%
2018/11/01	3	41.57	14	41.80	42.50	-11	5,348	-0.21%
2018/10/31	1	40.20	5	39.85	40.45	-4	5,354	-0.07%
2018/10/30	7	38.76	2	38.40	39.00	5	5,361	0.09%
2018/10/29	7	39.94	0	0.00	39.90	7	5,366	0.13%
2018/10/26	0	0.00	1	39.45	40.20	-1	5,447	-0.02%
2018/10/25	1	39.20	0	0.00	39.00	1	5,461	0.02%
2018/10/24	7	38.21	7	38.26	38.45	0	5,452	0.00%
2018/10/23	2	39.38	0	0.00	39.10	2	5,492	0.04%
2018/10/22	20	39.56	0	0.00	39.45	20	5,610	0.36%
2018/10/19	1	39.50	0	0.00	40.20	1	5,771	0.02%
2018/10/18	3	40.55	12	40.80	40.65	-9	6,136	-0.15%
2018/10/17	4	40.69	0	0.00	40.65	4	6,369	0.06%
2018/10/12	7	42.13	5	41.45	42.50	2	6,653	0.03%
2018/10/11	2	41.90	1	42.05	41.70	1	6,817	0.01%
2018/10/05	0	0.00	1	46.70	46.15	-1	6,728	-0.01%
2018/10/01	8	48.88	5	48.80	49.20	3	6,911	0.04%
2018/09/28	0	0.00	1	48.30	48.20	-1	6,966	-0.01%
2018/09/27	5	48.05	5	48.15	48.00	0	7,092	0.00%
2018/09/25	5	48.95	6	48.95	49.00	-1	7,155	-0.01%
2018/09/21	1	48.60	0	0.00	48.60	1	7,166	0.01%
2018/09/19	1	50.00	0	0.00	49.90	1	7,207	0.01%
2018/09/14	5	51.60	5	50.60	51.90	0	7,293	0.00%
2018/09/13	6	48.80	5	48.90	48.60	1	7,376	0.01%
2018/09/12	5	49.30	5	50.10	49.20	0	7,430	0.00%
2018/09/11	6	50.30	5	49.80	50.10	1	7,486	0.01%
2018/09/10	1	48.55	8	48.89	48.95	-7	7,595	-0.09%
2018/09/07	0	0.00	1	50.00	49.70	-1	7,645	-0.01%
2018/09/06	5	51.70	0	0.00	51.70	5	7,630	0.07%
2018/09/05	6	52.47	5	53.00	52.30	1	7,654	0.01%
2018/09/04	6	52.20	5	52.30	52.30	1	7,692	0.01%
2018/09/03	5	52.20	5	53.00	52.00	0	7,880	0.00%
2018/08/31	6	52.05	11	52.06	52.40	-5	7,971	-0.06%
2018/08/30	5	51.80	0	0.00	51.30	5	8,074	0.06%
2018/08/29	11	53.33	6	54.25	53.00	5	8,043	0.06%
2018/08/28	12	54.08	10	54.30	53.70	2	8,093	0.02%
2018/08/27	20	52.90	21	52.12	52.80	-1	8,079	-0.01%
2018/08/24	5	51.30	5	51.70	51.50	0	8,111	0.00%
2018/08/23	10	51.90	10	51.65	51.90	0	8,243	0.00%
2018/08/22	1	52.20	0	0.00	51.30	1	8,319	0.01%
2018/08/21	17	51.83	17	51.22	52.00	0	8,311	0.00%
2018/08/20	2	49.05	14	49.05	49.00	-12	8,274	-0.15%
2018/08/17	9	50.94	4	50.30	50.30	5	8,296	0.06%
2018/08/16	0	0.00	3	53.40	53.20	-3	8,213	-0.04%
2018/08/15	10	57.09	12	56.68	54.40	-2	8,285	-0.02%
2018/08/13	1	56.30	0	0.00	54.80	1	8,390	0.01%
2018/08/09	1	57.30	1	57.10	57.10	0	9,040	0.00%
2018/08/08	3	57.83	0	0.00	57.40	3	9,330	0.03%
2018/08/07	11	57.64	0	0.00	57.60	11	9,430	0.12%
2018/08/02	0	0.00	1	60.20	58.80	-1	9,871	-0.01%
2018/07/31	1	60.80	0	0.00	61.40	1	9,873	0.01%
2018/07/30	3	60.40	1	61.60	60.30	2	9,961	0.02%
2018/07/27	1	62.50	0	0.00	62.70	1	9,989	0.01%
2018/07/26	1	64.50	2	63.85	63.40	-1	9,945	-0.01%
2018/07/25	8	66.20	7	66.13	66.30	1	9,752	0.01%
2018/07/24	4	61.90	6	61.45	62.40	-2	9,346	-0.02%
2018/07/23	2	58.25	3	58.00	57.70	-1	9,108	-0.01%
2018/07/20	4	59.68	3	59.20	58.00	1	9,078	0.01%
2018/07/19	3	61.17	0	0.00	61.10	3	8,995	0.03%
2018/07/18	3	62.20	6	62.98	62.80	-3	8,980	-0.03%
2018/07/16	0	0.00	2	59.75	59.60	-2	8,989	-0.02%
2018/07/13	1	59.30	0	0.00	59.20	1	9,048	0.01%
2018/07/11	6	62.90	1	63.50	62.60	5	9,133	0.05%
2018/07/10	0	0.00	1	62.80	62.70	-1	9,174	-0.01%
2018/07/06	0	0.00	6	64.58	64.20	-6	9,259	-0.06%
2018/07/05	3	65.03	0.1	64.00	63.70	2.9	9,486	0.03%
2018/07/04	1	65.90	4	66.90	67.70	-3	9,449	-0.03%
2018/07/03	4	65.45	0	0.00	65.00	4	9,552	0.04%
2018/07/02	2	66.35	0	0.00	66.30	2	9,586	0.02%
2018/06/29	1	65.90	1	67.30	67.40	0	9,666	0.00%
2018/06/28	2	66.10	3	66.37	65.30	-1	9,593	-0.01%
2018/06/27	1	68.80	0	0.00	68.20	1	9,591	0.01%
2018/06/26	1	67.10	1	66.20	68.00	0	9,593	0.00%
2018/06/25	7	67.71	2	68.00	67.90	5	9,618	0.05%
2018/06/22	1	68.80	1	67.80	67.50	0	9,587	0.00%
2018/06/21	5	71.86	12	72.47	71.60	-7	9,489	-0.07%
2018/06/20	7	73.79	1	73.50	73.60	6	9,533	0.06%
2018/06/19	10	76.54	2	76.55	76.50	8	9,505	0.08%
2018/06/15	4	74.23	0	0.00	73.90	4	9,390	0.04%
2018/06/14	1	76.30	1	76.30	75.10	0	9,317	0.00%
2018/06/13	4	76.98	1	76.90	76.60	3	9,411	0.03%
2018/06/12	3	77.27	7	76.81	77.20	-4	9,510	-0.04%
2018/06/11	21	76.26	2	77.70	77.50	19	9,498	0.20%
2018/06/08	3.1	75.99	2	74.85	74.50	1.1	9,390	0.01%
2018/06/07	1	74.20	4	74.35	74.30	-3	9,394	-0.03%
2018/06/06	2	76.55	1	76.80	76.40	1	9,451	0.01%
2018/06/05	6	78.48	4	77.00	76.20	2	9,464	0.02%
2018/06/04	4.2	79.40	1	79.20	78.80	3.2	9,714	0.03%
2018/06/01	8	80.00	5	79.80	79.90	3	9,873	0.03%
2018/05/31	38	81.78	2	80.25	79.10	36	9,878	0.36%
2018/05/29	1	81.00	1	81.20	80.80	0	9,810	0.00%
2018/05/28	4	81.40	2	83.00	82.20	2	9,801	0.02%
2018/05/25	1	84.10	22	83.86	83.50	-21	9,755	-0.22%
2018/05/24	11	85.76	14	85.68	86.40	-3	9,690	-0.03%
2018/05/23	7	88.19	5	87.82	87.50	2	9,635	0.02%
2018/05/22	6	86.97	15	87.83	88.80	-9	9,591	-0.09%
2018/05/21	26	87.34	28	87.82	86.30	-2	9,635	-0.02%
2018/05/18	19	83.34	18	83.13	85.20	1	9,483	0.01%
2018/05/17	37	78.57	38	79.80	80.60	-1	9,237	-0.01%
2018/05/16	16	78.96	11	79.40	75.60	5	9,016	0.06%
2018/05/15	0	0.00	18	76.58	79.10	-18	8,824	-0.20%
2018/05/14	15	77.25	11	77.52	77.50	4	8,869	0.05%
2018/05/11	8	75.36	26	74.65	75.90	-18	8,772	-0.21%
2018/05/10	15	75.84	19	76.15	76.00	-4	8,738	-0.05%
2018/05/09	15	72.02	11	72.18	71.90	4	8,561	0.05%
2018/05/08	0	0.00	8	71.56	69.60	-8	8,500	-0.09%
2018/05/07	0	0.00	2	71.20	71.60	-2	8,561	-0.02%
2018/05/04	8	69.24	1	68.80	69.30	7	8,656	0.08%
2018/05/03	1	67.00	2	66.75	66.30	-1	8,631	-0.01%
2018/04/27	0	0.00	2	63.90	63.90	-2	9,098	-0.02%
2018/04/25	3	64.33	2	65.20	64.50	1	9,162	0.01%
2018/04/24	2	65.75	3	65.80	65.90	-1	9,217	-0.01%
2018/04/23	1	64.80	2	64.65	65.40	-1	9,242	-0.01%
2018/04/20	9	64.89	1	64.70	64.50	8	9,316	0.09%
2018/04/19	2	66.85	6	67.67	67.10	-4	9,236	-0.04%
2018/04/18	4	66.80	7	67.04	67.00	-3	9,337	-0.03%
2018/04/17	3	65.10	57	65.04	65.80	-54	9,534	-0.57%
2018/04/16	15	66.96	4	66.80	66.70	11	9,561	0.12%
2018/04/13	1	69.30	21	71.02	69.50	-20	9,646	-0.21%
2018/04/12	24	71.11	26	70.51	71.20	-2	9,783	-0.02%
2018/04/11	37	70.59	17	71.96	73.20	20	9,756	0.20%
2018/04/10	35	68.68	2	68.15	67.80	33	9,676	0.34%
2018/04/09	2	73.05	18	72.03	70.00	-16	9,651	-0.17%
2018/04/03	0	68.50	7	69.46	68.50	-7	9,496	-0.07%
2018/04/02	1	67.60	6	67.80	67.70	-5	9,481	-0.05%
2018/03/31	2	66.80	2	66.60	66.80	0	9,370	0.00%
2018/03/30	9	66.69	12	66.40	66.10	-3	9,371	-0.03%
2018/03/29	18	67.81	1	68.00	67.90	17	9,346	0.18%
2018/03/28	6	67.20	0	0.00	66.80	6	9,330	0.06%
2018/03/27	6	68.10	4	67.93	67.60	2	9,274	0.02%
2018/03/26	0	0.00	1	67.90	67.30	-1	9,309	-0.01%
2018/03/23	21	66.87	23	66.88	66.60	-2	9,455	-0.02%
2018/03/22	4	66.40	1	65.50	66.00	3	9,397	0.03%
2018/03/20	2	67.50	1	67.00	67.20	1	9,688	0.01%
2018/03/19	4	67.38	1	67.80	66.90	3	9,804	0.03%
2018/03/16	2	66.50	2	66.95	69.10	0	9,671	0.00%
2018/03/15	2	67.70	2	67.00	67.70	0	9,560	0.00%
2018/03/14	2	67.30	2	66.50	66.30	0	9,556	0.00%
2018/03/13	8	66.13	3	66.07	66.30	5	9,590	0.05%
2018/03/12	12	66.80	6	67.03	66.60	6	9,519	0.06%
2018/03/09	27	69.70	2	69.90	69.40	25	9,414	0.27%
2018/03/08	40	74.22	34	75.19	72.40	6	9,334	0.06%
2018/03/07	13	71.64	11	72.38	72.70	2	8,991	0.02%
2018/03/06	0	0.00	1	69.60	69.30	-1	8,905	-0.01%
2018/03/05	4	70.85	3	70.37	69.90	1	8,961	0.01%
2018/03/02	1	69.20	1	68.30	68.10	0	8,984	0.00%
2018/03/01	0	0.00	2	69.50	70.80	-2	9,006	-0.02%
2018/02/27	10	71.70	9	73.18	70.30	1	8,924	0.01%
2018/02/26	10	72.78	4	72.63	72.60	6	8,835	0.07%
2018/02/23	2	72.60	14.1	74.10	72.10	-12.1	8,758	-0.14%
2018/02/22	14	72.66	6	73.38	72.50	8	8,743	0.09%
2018/02/21	14	72.08	7	73.06	74.10	7	8,709	0.08%
2018/02/12	3	68.30	16.1	68.20	67.40	-13.1	8,591	-0.15%
2018/02/09	17	66.58	12	67.68	66.30	5	8,509	0.06%
2018/02/08	8.2	67.01	6	67.53	67.00	2.2	8,355	0.03%
2018/02/07	10	67.84	2	67.80	66.00	8	8,327	0.10%
2018/02/06	3	64.60	4	65.10	64.70	-1	8,225	-0.01%
2018/02/05	1	70.00	5	70.26	69.00	-4	8,162	-0.05%
2018/02/02	7	73.60	8	73.94	74.40	-1	8,218	-0.01%
2018/02/01	9	73.71	12	73.47	71.70	-3	8,375	-0.04%
2018/01/31	3	72.70	7	73.36	72.70	-4	8,392	-0.05%
2018/01/30	8	73.73	13	73.38	74.20	-5	8,342	-0.06%
2018/01/29	45	75.28	35	74.93	75.00	10	8,311	0.12%
2018/01/26	9	70.97	5	71.62	70.40	4	8,146	0.05%
2018/01/25	19	72.38	20	72.28	72.80	-1	8,089	-0.01%
2018/01/24	30	71.36	24	71.72	70.30	6	8,017	0.07%
2018/01/23	8	67.15	13	67.53	67.00	-5	7,896	-0.06%
2018/01/22	8	66.79	20	66.64	67.30	-12	7,883	-0.15%
2018/01/19	1	65.40	3	64.67	65.00	-2	7,927	-0.03%
2018/01/18	2	65.60	4	65.55	64.20	-2	7,966	-0.03%
2018/01/17	6	65.27	3	64.67	65.20	3	8,030	0.04%
2018/01/16	14	64.07	2	65.40	63.00	12	8,226	0.15%
2018/01/15	3	64.20	34	63.68	63.30	-31	8,247	-0.38%
2018/01/12	4	68.00	5	67.24	65.60	-1	8,190	-0.01%
2018/01/11	11	65.34	12	65.48	68.00	-1	8,023	-0.01%
2018/01/10	14	62.66	12	62.32	61.90	2	7,768	0.03%
2018/01/09	13	62.80	4	62.43	61.50	9	7,634	0.12%
2018/01/08	28	61.45	10	60.99	61.00	18	7,466	0.24%
2018/01/05	8	57.93	11	58.05	58.20	-3	7,233	-0.04%
2018/01/04	9	58.40	5	57.70	59.20	4	7,106	0.06%
2018/01/03	3	53.97	2.3	54.82	55.30	0.7	6,888	0.01%
2018/01/02	0.3	52.80	1	53.30	52.80	-0.7	6,782	-0.01%