技嘉 (2376)-日盛-園區券商分點個股進出

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
292.0
漲跌
▲6.0
漲幅
+2.10%
成交量
6,820張
產業
上市電腦週邊類股
1774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－日盛-園區券商分點個股進出

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

日盛-園區券商分點個股進出
日盛-園區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
2023/04/06	0	0.00	2	136.50	138.00	-2	6,239	-0.03%
2023/03/31	0	0.00	1	133.50	133.50	-1	6,146	-0.02%
2023/03/29	0	0.00	0.1	128.50	130.00	-0.1	6,253	0.00%
2023/03/27	0	0.00	0	128.00	128.00	0	6,570	0.00%
2023/03/24	8	128.50	5.5	129.00	129.00	2.5	6,994	0.04%
2023/03/23	8.1	124.51	3	124.50	126.00	5.1	7,530	0.07%
2023/03/22	1	123.50	3	123.50	123.50	-2	7,667	-0.03%
2023/03/21	10	120.00	0	0.00	120.00	10	7,596	0.13%
2023/03/20	1	120.46	1	120.50	120.00	0	7,621	0.00%
2023/03/15	0.1	119.50	0	0.00	119.00	0.1	7,704	0.00%
2023/03/10	0	0.00	1	119.00	120.00	-1	7,731	-0.01%
2023/03/09	0	0.00	1	119.00	119.00	-1	7,803	-0.01%
2023/03/08	1	116.50	0	0.00	117.00	1	7,802	0.01%
2023/03/06	1	118.50	0	0.00	118.50	1	7,823	0.01%
2023/03/01	0	0.00	0.1	119.50	120.50	-0.1	8,133	0.00%
2023/02/24	0.5	121.50	0	0.00	119.00	0.5	8,196	0.01%
2023/02/21	0.1	116.91	0	0.00	116.50	0.1	8,830	0.00%
2023/02/17	0	0.00	1	119.50	117.50	-1	9,090	-0.01%
2023/02/16	2	121.25	1	120.50	121.00	1	9,203	0.01%
2023/02/15	1	119.50	1	119.50	119.00	0	9,259	0.00%
2023/02/13	0	0.00	0.2	116.00	117.50	-0.2	9,392	0.00%
2023/02/10	0	0.00	0.2	117.07	117.00	-0.2	9,518	0.00%
2023/02/08	1	121.00	0	0.00	120.00	1	9,879	0.01%
2023/02/07	0	0.00	0.1	118.50	119.50	-0.1	9,880	0.00%
2023/02/02	0.1	117.50	0.2	117.50	118.00	-0.2	9,613	0.00%
2023/01/31	2.1	117.93	0	0.00	115.50	2.1	9,642	0.02%
2023/01/17	0.2	113.50	0	0.00	114.00	0.2	9,451	0.00%
2023/01/06	0	0.00	1	111.50	112.00	-1	10,450	-0.01%
2023/01/04	0	0.00	2.3	110.00	112.00	-2.3	10,370	-0.02%
2023/01/03	1.1	108.48	1.4	110.46	111.00	-0.4	10,354	0.00%
2022/12/30	1	107.50	0.1	107.00	106.50	0.9	10,334	0.01%
2022/12/29	0	0.00	0.3	106.50	107.50	-0.3	10,358	0.00%
2022/12/28	1	104.50	1	104.50	105.50	0	10,389	0.00%
2022/12/27	2	106.25	0	0.00	106.00	2	10,486	0.02%
2022/12/22	0	0.00	0.1	105.50	105.00	-0.1	10,577	0.00%
2022/12/20	1	105.00	1	101.00	100.00	0	10,440	0.00%
2022/12/16	3	108.00	4	107.00	107.00	-1	10,187	-0.01%
2022/12/15	3.2	114.72	4.3	116.86	114.00	-1.1	9,893	-0.01%
2022/12/14	4.5	105.70	1	107.00	107.00	3.5	9,425	0.04%
2022/12/12	1	103.00	1	102.00	102.50	0	9,527	0.00%
2022/12/09	0	0.00	0.1	102.00	102.50	-0.1	9,695	0.00%
2022/12/08	0.1	103.50	0	0.00	102.50	0.1	9,983	0.00%
2022/12/06	0	0.00	3	105.63	103.50	-3	10,246	-0.03%
2022/12/01	2	111.00	0	0.00	112.50	2	10,376	0.02%
2022/11/29	0	0.00	2	107.50	108.00	-2	10,182	-0.02%
2022/11/28	0.1	108.50	2	108.00	108.50	-1.9	10,151	-0.02%
2022/11/25	4	109.25	0	0.00	107.50	4	10,102	0.04%
2022/11/23	0.1	106.00	0	0.00	105.50	0.1	9,809	0.00%
2022/11/22	3.2	107.01	3	107.00	107.00	0.2	9,772	0.00%
2022/11/21	2.7	109.58	1.2	110.13	108.00	1.5	9,725	0.02%
2022/11/18	0	0.00	4	112.75	113.00	-4	9,512	-0.04%
2022/11/16	9.1	102.18	9	102.61	104.00	0.1	8,886	0.00%
2022/11/15	0	0.00	2	98.80	99.00	-2	8,682	-0.02%
2022/11/14	2	100.00	0	0.00	100.50	2	8,649	0.02%
2022/11/10	0	0.00	4	100.38	100.50	-4	8,519	-0.05%
2022/11/09	1	101.50	2	102.25	102.50	-1	8,495	-0.01%
2022/11/08	0.1	102.50	0	0.00	101.00	0.1	8,550	0.00%
2022/11/07	1.5	101.33	2	102.00	102.00	-0.5	8,528	-0.01%
2022/11/04	1.5	95.80	0	96.00	96.80	1.5	8,287	0.02%
2022/11/03	1	94.90	1	95.00	95.10	0	8,107	0.00%
2022/11/01	1	92.70	2	91.75	91.50	-1	7,996	-0.01%
2022/10/31	3	92.87	2	92.35	92.50	1	8,003	0.01%
2022/10/28	0	0.00	1	91.90	92.50	-1	8,131	-0.01%
2022/10/27	1	92.90	0	0.00	93.00	1	8,161	0.01%
2022/10/26	1	92.30	1	91.30	91.30	0	8,133	0.00%
2022/10/20	0	90.20	0	0.00	90.00	0	8,092	0.00%
2022/10/19	10	90.10	11	91.54	91.60	-1	8,056	-0.01%
2022/10/18	0	0.00	1	91.40	89.30	-1	7,844	-0.01%
2022/10/14	2	84.20	1	84.10	82.10	1	7,581	0.01%
2022/10/07	1	85.60	2	85.35	84.80	-1	7,914	-0.01%
2022/09/27	1	88.40	1	87.50	89.00	0	7,667	0.00%
2022/09/26	1	90.50	0	0.00	89.20	1	7,668	0.01%
2022/09/22	1	93.00	1	91.70	93.00	0	7,956	0.00%
2022/09/21	1	91.50	0	0.00	90.00	1	7,830	0.01%
2022/09/19	8	95.48	8	95.90	95.30	0	7,475	0.00%
2022/09/16	1	94.00	0	0.00	93.70	1	7,292	0.01%
2022/09/15	0	0.00	2	94.85	95.50	-2	7,172	-0.03%
2022/09/14	9	92.60	9	90.87	91.00	0	6,920	0.00%
2022/09/13	1	93.10	1	93.72	92.90	0	6,768	0.00%
2022/09/12	2	90.65	3.4	89.95	91.10	-1.4	6,573	-0.02%
2022/09/08	0	0.00	1	84.60	86.20	-1	6,484	-0.02%
2022/08/22	0	0.00	0	85.80	85.00	0	6,893	0.00%
2022/08/16	0	84.20	0.2	83.90	83.60	-0.2	6,825	0.00%
2022/08/11	1	80.60	0	0.00	80.30	1	6,549	0.02%
2022/08/05	0.2	80.60	1	80.30	80.60	-0.8	6,588	-0.01%
2022/08/04	4	79.80	5	81.20	79.60	-1	6,598	-0.02%
2022/08/03	6	92.13	2	92.30	92.30	4	6,507	0.06%
2022/08/02	1	92.20	0	0.00	92.20	1	6,427	0.02%
2022/08/01	2	93.00	0	0.00	93.30	2	6,343	0.03%
2022/07/29	0	0.00	13	92.18	91.40	-13	6,304	-0.21%
2022/07/28	16	91.53	0	0.00	90.70	16	6,307	0.25%
2022/07/26	10	90.90	10	92.80	89.80	0	6,222	0.00%
2022/07/25	1	94.20	0	0.00	94.00	1	6,130	0.02%
2022/07/22	0	0.00	0.1	96.40	95.30	-0.1	6,050	0.00%
2022/07/21	1	97.60	11	97.07	97.90	-10	5,927	-0.17%
2022/07/20	1	97.10	11.4	96.20	96.80	-10.4	5,880	-0.18%
2022/07/19	1.1	94.90	0	0.00	93.80	1.1	5,812	0.02%
2022/07/18	5	91.70	2	90.50	91.80	3	5,674	0.05%
2022/07/14	0	0.00	3	87.40	87.40	-3	5,744	-0.05%
2022/07/13	1	85.80	0	0.00	86.00	1	5,840	0.02%
2022/07/06	1	86.20	0	0.00	86.00	1	6,044	0.02%
2022/07/05	3	84.50	2	84.30	86.20	1	6,044	0.02%
2022/07/04	1	83.10	1	83.00	83.40	0	6,076	0.00%
2022/07/01	0	80.80	0	0.00	81.50	0	6,107	0.00%
2022/06/30	0	89.10	1	90.20	88.70	-1	5,859	-0.02%
2022/06/29	0	91.00	0	0.00	92.00	0	5,812	0.00%
2022/06/24	2	94.30	2.3	93.97	94.10	-0.3	5,882	-0.01%
2022/06/22	6.6	92.84	4	95.35	92.10	2.6	5,892	0.04%
2022/06/21	0	0.00	2	95.60	96.50	-2	5,892	-0.03%
2022/06/20	5	95.78	4	96.65	93.90	1	5,958	0.02%
2022/06/17	2.5	97.62	1	96.50	98.00	1.5	6,056	0.02%
2022/06/16	1	99.00	5	99.42	98.80	-4	6,177	-0.06%
2022/06/15	1	101.03	1	103.50	100.00	0	6,163	0.00%
2022/06/14	1	102.50	4	102.63	104.00	-3	6,154	-0.05%
2022/06/13	1	106.00	3	106.17	106.00	-2	6,167	-0.03%
2022/06/08	1	115.50	1	115.00	114.50	0	6,731	0.00%
2022/06/01	1	112.00	1	113.50	112.50	0	7,227	0.00%
2022/05/31	3	112.67	0	0.00	113.00	3	7,306	0.04%
2022/05/30	2	113.00	0	0.00	112.50	2	7,376	0.03%
2022/05/27	2	107.75	0	0.00	108.00	2	7,348	0.03%
2022/05/25	0	0.00	0.1	106.00	105.50	-0.1	7,686	0.00%
2022/05/18	0	0.00	1	110.00	110.50	-1	8,338	-0.01%
2022/05/16	1	110.50	0	0.00	107.50	1	8,507	0.01%
2022/05/13	0	0.00	1	107.00	108.00	-1	8,587	-0.01%
2022/05/12	0	0.00	1.2	106.37	105.50	-1.2	8,662	-0.01%
2022/05/10	0	0.00	1	110.00	110.00	-1	8,902	-0.01%
2022/05/09	0	0.00	5	110.00	110.00	-5	9,013	-0.06%
2022/05/06	0	0.00	1	113.00	111.50	-1	9,231	-0.01%
2022/05/05	1	115.00	0	0.00	114.50	1	9,365	0.01%
2022/05/04	0	0.00	4	111.75	115.00	-4	9,416	-0.04%
2022/05/03	0	0.00	11	110.27	111.00	-11	9,440	-0.12%
2022/04/27	1	106.50	0	0.00	107.50	1	9,616	0.01%
2022/04/26	1	109.00	1	107.50	108.50	0	9,599	0.00%
2022/04/25	1	108.00	0	0.00	107.00	1	9,596	0.01%
2022/04/22	0	0.00	1	113.50	111.50	-1	9,530	-0.01%
2022/04/14	1	115.00	1	115.00	114.50	0	10,028	0.00%
2022/04/13	0	0.00	295	115.67	116.00	-295	10,073	-2.93%	大賣/鉅額交易
2022/04/12	0	0.00	1	119.00	117.00	-1	10,092	-0.01%
2022/04/11	1	119.50	0	0.00	119.50	1	10,188	0.01%
2022/04/07	3	124.67	1	125.50	122.50	2	10,113	0.02%
2022/03/31	0	0.00	1	130.00	130.00	-1	10,067	-0.01%
2022/03/30	27	131.50	0	0.00	130.00	27	10,111	0.27%
2022/03/29	1	131.00	0	0.00	131.00	1	10,208	0.01%
2022/03/25	1.1	129.60	0	0.00	130.50	1.1	10,598	0.01%
2022/03/24	270	129.81	0	0.00	129.50	270	10,745	2.51%	大買/鉅額交易
2022/03/23	1	129.00	1	128.50	129.00	0	10,883	0.00%
2022/03/22	0	0.00	1.1	126.12	128.50	-1.1	11,334	-0.01%
2022/03/21	8	134.00	6	132.50	131.00	2	11,369	0.02%
2022/03/18	1	132.00	1	130.50	130.50	0	11,535	0.00%
2022/03/17	1	131.00	1	130.00	130.50	0	12,011	0.00%
2022/03/16	1	127.50	0	0.00	127.00	1	12,303	0.01%
2022/03/15	1	126.00	0	0.00	126.00	1	12,771	0.01%
2022/03/14	2	129.00	1	128.00	130.50	1	13,145	0.01%
2022/03/11	7.2	133.62	4	132.88	133.00	3.2	13,092	0.02%
2022/03/09	2	135.75	0	0.00	136.00	2	13,254	0.02%
2022/03/08	3	137.33	0	0.00	135.50	3	13,304	0.02%
2022/03/07	1	140.00	0	0.00	139.50	1	13,326	0.01%
2022/03/04	0	0.00	2	147.25	148.00	-2	13,289	-0.02%
2022/03/03	2	149.25	2	149.00	148.50	0	13,403	0.00%
2022/03/02	1	147.00	0	0.00	146.00	1	13,442	0.01%
2022/03/01	0	0.00	1	146.00	145.50	-1	13,445	-0.01%
2022/02/25	5	139.70	0	0.00	140.00	5	13,345	0.04%
2022/02/24	2	142.00	3	141.67	141.00	-1	13,363	-0.01%
2022/02/23	0	0.00	0	145.00	148.00	0	13,405	0.00%
2022/02/22	5.1	141.20	2	142.75	140.00	3.1	13,560	0.02%
2022/02/21	2	148.25	1	147.50	147.50	1	13,689	0.01%
2022/02/18	3	150.67	0	0.00	152.50	3	13,886	0.02%
2022/02/17	0	0.00	8	153.69	152.50	-8	14,252	-0.06%
2022/02/16	2	151.25	1	153.50	151.50	1	14,789	0.01%
2022/02/15	2	150.75	1.1	151.82	149.50	0.9	15,392	0.01%
2022/02/14	3	144.50	0	0.00	143.50	3	15,733	0.02%
2022/02/11	3	151.17	1	148.50	148.00	2	16,225	0.01%
2022/02/09	0	0.00	0.1	151.50	152.50	-0.1	17,851	0.00%
2022/02/07	0	0.00	1	145.02	146.00	-1	18,438	-0.01%
2022/01/26	1	139.50	0	0.00	137.50	1	18,851	0.01%
2022/01/25	0	0.00	3	141.17	142.00	-3	19,252	-0.02%
2022/01/24	0	0.00	0	139.50	140.00	0	19,863	0.00%
2022/01/21	1	139.50	1	140.50	141.00	0	20,164	0.00%
2022/01/19	1	142.50	0	0.00	143.50	1	20,165	0.00%
2022/01/17	0	0.00	1	140.50	140.50	-1	20,318	0.00%
2022/01/14	2.1	136.49	1	137.50	138.50	1.1	20,520	0.01%
2022/01/11	1	142.99	0	0.00	141.00	1	21,319	0.00%
2022/01/10	0	0.00	0.1	148.00	149.00	-0.1	21,764	0.00%
2022/01/07	5	147.70	1.1	146.06	147.50	3.9	21,736	0.02%
2022/01/06	2	152.50	3	153.33	154.50	-1	21,802	0.00%
2022/01/05	0	0.00	2	153.50	154.00	-2	22,262	-0.01%
2022/01/04	3	153.33	1	158.01	152.50	2	23,353	0.01%
2021/12/29	2	154.75	0	0.00	154.00	2	24,031	0.01%
2021/12/28	0.1	156.50	1	157.00	156.50	-0.9	24,030	0.00%
2021/12/24	0.1	155.50	0	0.00	156.00	0.1	23,957	0.00%
2021/12/23	1	156.00	0	0.00	155.00	1	23,949	0.00%
2021/12/22	0	0.00	4	154.75	157.00	-4	23,896	-0.02%
2021/12/21	3	151.17	5	153.40	155.00	-2	23,739	-0.01%
2021/12/20	5	154.30	4	155.38	153.50	1	23,512	0.00%
2021/12/16	18	159.08	20	160.12	158.00	-2	23,232	-0.01%
2021/12/14	4	153.63	3.2	154.56	151.50	0.8	22,456	0.00%
2021/12/13	6	159.00	10.1	159.46	160.00	-4.1	22,105	-0.02%
2021/12/10	6	151.08	22	149.07	152.50	-16	21,555	-0.07%
2021/12/09	5	147.40	8	147.06	148.00	-3	21,107	-0.01%
2021/12/08	0	0.00	3.2	141.30	142.50	-3.2	20,581	-0.02%
2021/12/07	0	0.00	1	135.00	132.50	-1	20,071	0.00%
2021/12/06	2	135.24	0	0.00	134.50	2	19,908	0.01%
2021/12/03	0	0.00	2	140.75	141.00	-2	19,687	-0.01%
2021/12/02	2	139.50	0	0.00	136.50	2	19,627	0.01%
2021/12/01	2	135.50	1	137.50	139.00	1	19,526	0.01%
2021/11/30	10	137.50	1	137.00	136.00	9	19,466	0.05%
2021/11/29	4	129.25	1	130.50	132.00	3	19,444	0.02%
2021/11/26	0	0.00	5	134.80	135.00	-5	19,377	-0.03%
2021/11/24	3	134.50	0.3	133.83	134.00	2.7	19,241	0.01%
2021/11/23	5	134.50	9	134.94	134.50	-4	19,141	-0.02%
2021/11/22	3	138.33	5.2	139.28	138.00	-2.2	18,983	-0.01%
2021/11/19	2.2	140.53	1	140.00	141.00	1.2	18,878	0.01%
2021/11/18	3	140.00	8	139.31	138.50	-5	18,774	-0.03%
2021/11/17	2	138.00	2	141.00	143.00	0	18,459	0.00%
2021/11/16	0.1	141.73	1	140.50	140.50	-0.9	18,248	0.00%
2021/11/15	19	138.68	5	138.50	136.00	14	17,904	0.08%
2021/11/12	5	133.20	8	132.94	135.50	-3	17,418	-0.02%
2021/11/11	2	135.00	2	139.75	137.00	0	16,805	0.00%
2021/11/10	1.1	140.98	1.2	138.08	139.00	-0.2	16,617	0.00%
2021/11/09	7.1	136.99	6.2	137.29	136.50	0.9	16,104	0.01%
2021/11/08	19.1	131.40	29.1	132.21	133.50	-10.1	15,262	-0.07%
2021/11/05	69.2	126.42	82	125.41	124.00	-12.8	14,409	-0.09%
2021/11/04	19.3	123.90	2	121.50	121.00	17.3	13,781	0.13%
2021/11/03	2	122.25	3.1	121.02	123.00	-1.1	13,598	-0.01%
2021/11/02	4	119.50	4.3	119.94	118.50	-0.3	13,020	0.00%
2021/11/01	10.1	117.64	17.1	118.44	119.50	-7	12,583	-0.06%
2021/10/29	3	110.67	8.3	111.03	112.50	-5.3	11,904	-0.04%
2021/10/28	1	107.50	0	0.00	107.50	1	11,594	0.01%
2021/10/27	4	107.25	2.1	107.24	108.00	1.9	11,525	0.02%
2021/10/26	1.2	107.09	4.6	106.62	105.50	-3.4	11,465	-0.03%
2021/10/25	0	0.00	1	105.00	104.00	-1	11,395	-0.01%
2021/10/22	2	105.75	2	105.50	105.00	0	11,377	0.00%
2021/10/21	8	109.75	3	115.17	106.50	5	11,294	0.04%
2021/10/20	1	110.50	10	109.80	110.00	-9	10,860	-0.08%
2021/10/19	2	108.50	15.3	108.66	110.00	-13.3	10,784	-0.12%
2021/10/18	5.2	110.19	6.3	108.94	107.00	-1.1	10,665	-0.01%
2021/10/15	11	106.45	3	106.67	107.00	8	10,137	0.08%
2021/10/14	1.3	106.92	2	104.50	104.50	-0.7	9,964	-0.01%
2021/10/13	31	105.16	38	106.34	107.00	-7	9,776	-0.07%
2021/10/12	43	103.34	42	103.94	105.00	1	9,222	0.01%
2021/10/08	17	98.82	32.7	97.41	100.50	-15.7	8,078	-0.19%
2021/10/07	0	0.00	1	89.00	91.80	-1	7,290	-0.01%
2021/10/06	1	85.50	0	0.00	83.50	1	7,296	0.01%
2021/10/05	0.2	84.43	0	0.00	84.90	0.2	7,486	0.00%
2021/10/04	0	0.00	1	85.60	84.80	-1	7,591	-0.01%
2021/09/30	1	86.90	0	0.00	86.80	1	7,810	0.01%
2021/09/29	0	87.33	0	0.00	86.90	0	7,877	0.00%
2021/09/28	0	0.00	6	89.57	89.70	-6	7,928	-0.08%
2021/09/27	0	0.00	3	91.00	90.50	-3	7,945	-0.04%
2021/09/24	8.3	94.09	3	93.70	92.10	5.3	7,949	0.07%
2021/09/23	1	92.80	1	92.90	93.00	0	7,945	0.00%
2021/09/22	0	0.00	4	88.40	91.00	-4	7,995	-0.05%
2021/09/17	1	90.80	0	0.00	91.10	1	8,137	0.01%
2021/09/16	0	0.00	2	90.15	90.90	-2	8,304	-0.02%
2021/09/15	8	89.14	0	0.00	89.00	8	8,329	0.10%
2021/09/14	2	90.00	0	0.00	90.20	2	8,458	0.02%
2021/09/13	2	90.70	2	90.60	90.10	0	8,842	0.00%
2021/09/08	0	0.00	32	88.78	87.70	-32	9,669	-0.33%
2021/09/07	1	92.30	1.1	92.69	91.30	-0.1	9,625	0.00%
2021/09/06	7	91.14	1	91.00	90.70	6	9,556	0.06%
2021/09/03	0	0.00	1	90.00	90.20	-1	9,531	-0.01%
2021/09/02	1	90.00	4	90.30	88.80	-3	9,559	-0.03%
2021/09/01	4	88.93	1	89.10	91.50	3	9,567	0.03%
2021/08/30	1	85.30	4	85.15	85.30	-3	9,551	-0.03%
2021/08/27	0	0.00	1	86.50	86.30	-1	9,540	-0.01%
2021/08/26	1	86.80	2	86.30	86.00	-1	9,584	-0.01%
2021/08/25	4	85.73	1	87.10	87.20	3	9,663	0.03%
2021/08/20	1	81.80	0	0.00	81.50	1	9,748	0.01%
2021/08/19	2	83.70	0	0.00	83.10	2	9,724	0.02%
2021/08/18	9	84.73	4	83.50	86.40	5	9,819	0.05%
2021/08/17	2	88.40	0	0.00	85.60	2	10,014	0.02%
2021/08/16	1	88.69	5	87.60	88.10	-4	10,070	-0.04%
2021/08/13	1	92.70	0	0.00	92.50	1	10,272	0.01%
2021/08/12	1	92.66	0	0.00	94.60	1	10,641	0.01%
2021/08/11	0.1	94.60	1	92.60	92.80	-1	10,843	-0.01%
2021/08/10	1	98.00	0	0.00	97.60	1	11,111	0.01%
2021/08/09	2	99.80	1	100.00	99.10	1	11,543	0.01%
2021/08/06	0	0.00	1	97.10	97.90	-1	11,848	-0.01%
2021/08/05	0	97.45	0	0.00	97.20	0	12,496	0.00%
2021/08/04	11	98.84	3	99.30	99.30	8	12,478	0.06%
2021/07/29	3	99.10	0	0.00	98.80	3	13,315	0.02%
2021/07/28	6	99.13	0	0.00	99.50	6	13,431	0.04%
2021/07/27	21	103.24	3	103.51	101.00	18	13,611	0.13%
2021/07/26	0	0.00	1	102.00	101.00	-1	13,723	-0.01%
2021/07/23	2	98.00	0	0.00	97.00	2	13,571	0.01%
2021/07/22	0	0.00	1	99.50	97.30	-1	13,652	-0.01%
2021/07/21	5	97.70	1	100.50	96.10	4	13,730	0.03%
2021/07/20	3	99.47	1	100.50	98.90	2	13,774	0.01%
2021/07/19	2	98.45	1	97.70	100.00	1	13,920	0.01%
2021/07/16	4.6	98.10	0	0.00	97.80	4.6	13,929	0.03%
2021/07/14	3	97.62	2	98.10	95.30	1	14,038	0.01%
2021/07/13	2	99.45	2	98.25	97.20	0	14,178	0.00%
2021/07/12	5	99.87	7	100.07	97.60	-2	14,447	-0.01%
2021/07/09	3	101.83	0	0.00	101.00	3	14,393	0.02%
2021/07/08	5	105.70	1	106.00	105.50	4	14,472	0.03%
2021/07/07	1	112.00	0	0.00	113.00	1	14,399	0.01%
2021/07/06	6.4	113.43	0	0.00	112.50	6.4	14,384	0.04%
2021/07/05	4	110.00	0	0.00	111.50	4	14,430	0.03%
2021/07/01	0	0.00	7	107.14	107.00	-7	14,338	-0.05%
2021/06/30	1	107.00	0	0.00	107.50	1	14,348	0.01%
2021/06/29	0	0.00	2	108.00	106.50	-2	14,334	-0.01%
2021/06/28	6	107.50	2	106.00	110.00	4	14,388	0.03%
2021/06/25	2	109.50	0	0.00	108.50	2	14,245	0.01%
2021/06/23	4	112.13	3	111.33	110.50	1	14,188	0.01%
2021/06/22	11	116.09	2	114.50	111.00	9	14,126	0.06%
2021/06/21	3	120.17	2	119.25	118.00	1	13,793	0.01%
2021/06/18	7	120.07	7	123.29	125.00	0	13,541	0.00%
2021/06/17	1	111.00	3.4	114.68	116.00	-2.4	13,286	-0.02%
2021/06/16	1	111.50	1	112.00	112.00	0	13,203	0.00%
2021/06/15	1	113.50	1	113.50	112.50	0	13,380	0.00%
2021/06/11	2	111.00	2	111.50	111.00	0	13,419	0.00%
2021/06/10	0	0.00	1	115.00	114.00	-1	13,623	-0.01%
2021/06/09	4	113.25	1	114.00	113.50	3	13,743	0.02%
2021/06/08	2	112.00	0	0.00	110.50	2	13,739	0.01%
2021/06/07	2	109.75	2	111.00	111.50	0	13,982	0.00%
2021/06/04	3	112.83	0	0.00	112.00	3	14,326	0.02%
2021/06/03	0	0.00	2	113.50	114.00	-2	14,526	-0.01%
2021/06/02	2	110.25	1	113.00	110.00	1	14,698	0.01%
2021/06/01	3	113.83	2	114.00	113.50	1	14,626	0.01%
2021/05/31	4	110.25	3	109.50	110.00	1	14,522	0.01%
2021/05/28	0	0.00	1	108.50	108.00	-1	14,490	-0.01%
2021/05/27	0	0.00	2	105.50	105.00	-2	14,401	-0.01%
2021/05/26	16	105.28	13	103.69	103.00	3	14,398	0.02%
2021/05/25	3	103.67	1.3	103.80	106.00	1.8	14,306	0.01%
2021/05/24	2	97.85	4	97.85	99.10	-2	14,150	-0.01%
2021/05/21	6	100.40	8	102.18	99.60	-2	14,500	-0.01%
2021/05/20	8.3	102.74	6	104.08	102.00	2.3	14,231	0.02%
2021/05/19	10	116.40	4	116.50	113.00	6	13,924	0.04%
2021/05/18	13	112.42	11	113.50	115.00	2	13,880	0.01%
2021/05/17	5	106.20	12	108.25	106.50	-7	13,825	-0.05%
2021/05/14	0	0.00	1	100.50	100.00	-1	13,398	-0.01%
2021/05/13	4.1	94.48	7	93.80	97.20	-2.9	13,010	-0.02%
2021/05/12	14	104.00	1	104.00	104.00	13	12,347	0.11%
2021/05/11	10.3	116.81	2	119.25	115.50	8.3	12,296	0.07%
2021/05/10	8	127.63	3	129.17	128.00	5	12,100	0.04%
2021/05/07	3	123.33	2	123.50	122.00	1	11,789	0.01%
2021/05/06	8	121.94	0.4	118.50	120.00	7.6	11,685	0.07%
2021/05/05	1	124.00	6	126.00	123.50	-5	11,554	-0.04%
2021/05/04	8	124.63	6	122.83	121.50	2	11,406	0.02%
2021/05/03	7	126.79	19.6	129.42	125.00	-12.6	11,245	-0.11%
2021/04/29	1.5	119.33	0	0.00	123.00	1.5	11,012	0.01%
2021/04/28	2	120.49	6	120.00	120.50	-4	10,953	-0.04%
2021/04/27	30	116.62	144	118.87	119.00	-114	10,947	-1.04%	大賣/鉅額交易
2021/04/26	61	110.46	44.1	114.66	117.00	16.9	10,762	0.16%
2021/04/23	36	106.19	7	108.00	111.00	29	10,613	0.27%
2021/04/22	78	106.17	3	105.17	104.00	75	10,485	0.72%
2021/04/21	3	107.33	0	0.00	106.50	3	10,433	0.03%
2021/04/20	2	106.75	5	107.10	108.00	-3	10,536	-0.03%
2021/04/19	12	109.83	5	110.00	110.00	7	10,499	0.07%
2021/04/16	50	114.00	366	118.29	115.50	-316	10,319	-3.06%	大賣/鉅額交易
2021/04/15	16	107.84	10	110.00	108.00	6	10,045	0.06%
2021/04/14	6	105.58	13	106.04	107.50	-7	9,963	-0.07%
2021/04/13	3	103.50	5.2	103.90	101.50	-2.1	9,837	-0.02%
2021/04/12	3	104.17	2	104.25	104.00	1	9,844	0.01%
2021/04/09	129.2	101.34	115	100.85	102.00	14.2	9,781	0.15%	大買/大賣/
2021/04/08	5	99.34	2	99.20	98.80	3	9,660	0.03%
2021/04/07	3	100.50	2	101.00	100.50	1	9,626	0.01%
2021/04/06	1	100.00	1	98.90	99.60	0	9,614	0.00%
2021/04/01	42	99.06	40	98.53	98.60	2	9,580	0.02%
2021/03/31	4.4	98.01	39	99.63	99.80	-34.6	9,513	-0.36%
2021/03/30	5	97.26	1	96.60	96.80	4	9,388	0.04%
2021/03/29	8.2	98.01	10	97.90	97.50	-1.8	9,386	-0.02%
2021/03/26	0.3	96.80	3.1	97.02	97.30	-2.8	9,390	-0.03%
2021/03/25	1.3	94.10	1	94.50	94.80	0.3	9,360	0.00%
2021/03/24	15	96.71	0	0.00	95.80	15	9,397	0.16%
2021/03/23	0.2	96.80	1	96.80	96.70	-0.8	9,391	-0.01%
2021/03/22	61.1	97.48	2	97.45	97.10	59.1	9,377	0.63%
2021/03/19	1	95.50	56	96.07	96.80	-55	9,286	-0.59%
2021/03/18	7	97.13	13	96.15	96.20	-6	9,267	-0.06%
2021/03/17	8	94.30	16	95.47	93.70	-8	9,111	-0.09%
2021/03/16	4	93.48	3.1	93.97	95.50	0.9	9,134	0.01%
2021/03/15	6.1	95.55	6	94.47	94.70	0.1	9,070	0.00%
2021/03/12	5	95.38	7	94.11	93.50	-2	9,105	-0.02%
2021/03/11	15	95.71	9	95.47	95.80	6	9,014	0.07%
2021/03/10	18	91.56	40.4	92.12	92.40	-22.4	8,729	-0.26%
2021/03/09	8.2	90.06	6	89.80	90.60	2.2	8,454	0.03%
2021/03/08	4	88.18	7	88.84	87.40	-3	8,222	-0.04%
2021/03/05	2	84.25	0	0.00	85.40	2	8,024	0.02%
2021/03/04	0	0.00	2	84.85	85.00	-2	8,003	-0.02%
2021/03/03	1	84.40	1	85.00	84.60	0	8,022	0.00%
2021/03/02	28	87.64	24	85.39	85.30	4	7,980	0.05%
2021/02/26	0	0.00	2	86.60	87.00	-2	7,937	-0.03%
2021/02/25	1	87.50	0	0.00	88.00	1	7,912	0.01%
2021/02/24	15	89.69	2.5	88.38	88.20	12.5	8,013	0.16%
2021/02/23	18	88.58	17	90.83	90.20	1	8,056	0.01%
2021/02/22	32	86.12	10	86.80	87.80	22	7,612	0.29%
2021/02/19	73	84.14	0.3	83.65	85.00	72.7	7,414	0.98%
2021/02/18	70	84.14	6	84.68	85.30	64	7,308	0.88%
2021/02/17	5.2	85.00	12	84.36	85.10	-6.8	7,090	-0.10%
2021/02/05	1.4	79.27	3	79.40	79.10	-1.6	6,712	-0.02%
2021/02/04	0	0.00	2	77.00	77.00	-2	6,653	-0.03%
2021/02/02	0	0.00	1	78.20	78.10	-1	6,707	-0.01%
2021/02/01	7	77.36	0	0.00	77.20	7	6,705	0.10%
2021/01/29	2	80.00	0	0.00	78.90	2	6,681	0.03%
2021/01/28	0	0.00	5	81.20	78.90	-5	6,647	-0.08%
2021/01/27	1	80.20	0	0.00	80.20	1	6,585	0.02%
2021/01/26	0	0.00	3	80.57	79.60	-3	6,558	-0.05%
2021/01/25	0	0.00	6	79.90	80.60	-6	6,531	-0.09%
2021/01/22	0	0.00	12	78.78	78.60	-12	6,476	-0.19%
2021/01/21	0	0.00	2	74.80	76.10	-2	6,645	-0.03%
2021/01/20	1	77.40	3	78.00	76.00	-2	7,126	-0.03%
2021/01/18	3	79.77	2	78.50	79.00	1	7,009	0.01%
2021/01/14	3.5	80.89	2	81.05	80.60	1.5	6,955	0.02%
2021/01/13	5	80.86	3	80.63	81.30	2	6,921	0.03%
2021/01/11	0	0.00	5	78.90	79.20	-5	6,749	-0.07%
2021/01/08	1	78.80	0	0.00	79.10	1	6,695	0.01%
2021/01/07	1	77.20	0	0.00	78.20	1	6,626	0.02%
2021/01/06	6	77.15	3	77.47	77.80	3	6,613	0.05%
2021/01/05	1	78.70	0	0.00	78.90	1	6,566	0.02%
2021/01/04	2	77.80	1	78.00	78.50	1	6,500	0.02%
2020/12/31	1	77.80	0	0.00	77.80	1	6,519	0.02%
2020/12/30	0	0.00	2	77.30	77.90	-2	6,474	-0.03%
2020/12/29	0	0.00	2	77.70	77.30	-2	6,531	-0.03%
2020/12/28	2	77.70	0	0.00	77.60	2	6,546	0.03%
2020/12/24	1	77.00	0	0.00	76.20	1	6,847	0.01%
2020/12/23	0	0.00	5	76.90	76.30	-5	6,908	-0.07%
2020/12/22	2	77.40	10	77.90	76.60	-8	7,019	-0.11%
2020/12/21	0	0.00	4.7	80.72	78.50	-4.7	7,021	-0.07%
2020/12/18	6	79.82	0	0.00	80.40	6	6,925	0.09%
2020/12/17	5	79.80	0	0.00	79.60	5	6,819	0.07%
2020/12/16	0	0.00	1	79.20	78.80	-1	6,773	-0.01%
2020/12/15	2	77.35	3	78.40	77.60	-1	6,734	-0.01%
2020/12/14	4.7	77.73	1	78.00	77.10	3.7	6,662	0.06%
2020/12/11	7	76.57	8	77.60	76.90	-1	6,681	-0.01%
2020/12/10	9	78.11	19	79.04	78.30	-10	6,647	-0.15%
2020/12/09	32	80.67	8	80.90	80.00	24	6,642	0.36%
2020/12/08	5	83.38	5	82.10	81.80	0	6,544	0.00%
2020/12/04	0	0.00	1.5	79.67	80.10	-1.5	6,429	-0.02%
2020/12/03	4	80.85	7	80.67	80.60	-3	6,484	-0.05%
2020/12/01	1	78.50	0	0.00	78.80	1	6,622	0.02%
2020/11/30	1	79.40	0	0.00	78.50	1	6,923	0.01%
2020/11/27	7	79.26	3	79.73	79.50	4	7,176	0.06%
2020/11/26	2	78.30	0	0.00	78.40	2	7,174	0.03%
2020/11/25	1	78.90	0	0.00	78.50	1	7,231	0.01%
2020/11/24	1	78.50	1	80.50	78.10	0	7,298	0.00%
2020/11/23	66	79.82	20.5	79.87	79.90	45.5	7,265	0.63%
2020/11/20	3	79.10	2	80.30	79.50	1	7,224	0.01%
2020/11/17	0	0.00	12	74.73	74.70	-12	7,387	-0.16%
2020/11/16	10	74.30	25	74.96	73.90	-15	7,636	-0.20%
2020/11/13	20	73.30	4	73.10	73.60	16	7,980	0.20%
2020/11/10	0	0.00	2	74.10	72.60	-2	9,046	-0.02%
2020/11/06	0	0.00	6	72.97	72.70	-6	9,255	-0.06%
2020/11/05	2	72.05	1	72.20	72.00	1	9,277	0.01%
2020/11/04	1	71.70	0	0.00	71.90	1	9,350	0.01%
2020/11/02	3	71.23	2	71.95	71.70	1	9,475	0.01%
2020/10/29	6	71.15	1	70.40	71.30	5	9,498	0.05%
2020/10/28	25	73.35	2	75.80	71.90	23	9,376	0.25%
2020/10/27	0	0.00	3	79.80	79.80	-3	8,963	-0.03%
2020/10/26	0	0.00	1	79.90	79.90	-1	9,037	-0.01%
2020/10/23	1	79.20	0	0.00	79.10	1	9,172	0.01%
2020/10/22	1	78.90	0	0.00	78.90	1	9,317	0.01%
2020/10/20	0	0.00	8	79.43	79.40	-8	10,003	-0.08%
2020/10/19	0	0.00	3	77.77	77.90	-3	10,231	-0.03%
2020/10/16	1	76.30	0	0.00	76.00	1	10,291	0.01%
2020/10/15	1	77.00	0	0.00	77.50	1	10,417	0.01%
2020/10/14	0	0.00	2	78.75	79.00	-2	10,478	-0.02%
2020/10/12	0	0.00	40	76.74	76.00	-40	10,497	-0.38%
2020/10/08	15	77.80	0	0.00	77.20	15	10,629	0.14%
2020/10/07	0	0.00	3	77.10	76.90	-3	10,769	-0.03%
2020/10/05	4	77.30	5	76.30	77.30	-1	11,190	-0.01%
2020/09/30	11	75.60	1	75.00	75.50	10	11,254	0.09%
2020/09/29	3	76.50	0	0.00	76.30	3	11,275	0.03%
2020/09/28	0	0.00	1	79.90	80.60	-1	11,179	-0.01%
2020/09/25	0	0.00	20	76.94	75.40	-20	11,178	-0.18%
2020/09/24	1	78.50	0	0.00	77.60	1	11,240	0.01%
2020/09/21	0	0.00	1	82.20	82.10	-1	11,596	-0.01%
2020/09/18	2	82.05	10	82.00	82.30	-8	11,651	-0.07%
2020/09/16	0	0.00	20	81.96	80.90	-20	11,997	-0.17%
2020/09/15	0	0.00	1	81.30	81.30	-1	12,148	-0.01%
2020/09/14	12	81.11	8	81.75	80.60	4	12,192	0.03%
2020/09/11	4	78.70	5	79.10	79.20	-1	12,108	-0.01%
2020/09/09	6	77.55	0	0.00	79.10	6	12,167	0.05%
2020/09/08	2	78.00	1	78.20	77.60	1	12,117	0.01%
2020/09/07	8	79.98	5	80.44	79.10	3	12,086	0.02%
2020/09/04	3	82.63	4	82.63	82.80	-1	12,063	-0.01%
2020/09/03	2	83.50	1	84.20	85.10	1	12,021	0.01%
2020/09/02	10	83.43	1	82.60	82.60	9	11,870	0.08%
2020/08/31	0	0.00	1	86.20	84.90	-1	12,498	-0.01%
2020/08/28	1	86.90	0	0.00	86.20	1	12,528	0.01%
2020/08/27	20	89.87	1	88.90	89.70	19	12,491	0.15%
2020/08/26	30	90.38	14	88.70	88.30	16	12,498	0.13%
2020/08/25	0	0.00	16	89.70	91.50	-16	12,417	-0.13%
2020/08/24	10	85.82	0	0.00	86.60	10	12,271	0.08%
2020/08/21	2	84.60	0	0.00	85.30	2	12,308	0.02%
2020/08/20	3	85.20	29	87.00	83.50	-26	12,342	-0.21%
2020/08/19	118	92.44	35	90.16	88.80	83	12,143	0.68%	大買/
2020/08/18	124	90.61	132	91.36	91.40	-8	11,859	-0.07%	大買/大賣/
2020/08/17	55	89.03	55	90.40	86.50	0	11,437	0.00%
2020/08/14	37	85.44	15	85.49	85.50	22	11,215	0.20%
2020/08/13	0	0.00	1	84.00	84.00	-1	11,144	-0.01%
2020/08/12	1	81.00	0	0.00	79.90	1	11,150	0.01%
2020/08/11	0	0.00	1	81.20	82.00	-1	11,431	-0.01%
2020/08/10	1	80.30	0	0.00	80.10	1	11,944	0.01%
2020/08/07	1	83.70	0	0.00	82.40	1	12,239	0.01%
2020/08/06	0	0.00	12	83.70	82.50	-12	12,885	-0.09%
2020/08/05	3	84.97	1	85.50	85.50	2	13,069	0.02%
2020/08/04	0	0.00	3	84.47	84.60	-3	13,077	-0.02%
2020/08/03	4	82.63	0	0.00	82.50	4	13,113	0.03%
2020/07/31	4	84.18	1	84.60	84.00	3	13,029	0.02%
2020/07/30	7	85.53	1	86.50	86.50	6	12,979	0.05%
2020/07/29	60	85.07	0	0.00	83.60	60	12,920	0.46%
2020/07/27	9	83.96	7	83.83	84.70	2	12,699	0.02%
2020/07/24	1	81.50	71	84.08	82.40	-70	12,506	-0.56%
2020/07/23	6	78.70	64	78.52	78.70	-58	12,017	-0.48%
2020/07/22	14	74.88	0	0.00	75.30	14	11,727	0.12%
2020/07/21	14	75.41	5	75.08	74.40	9	11,633	0.08%
2020/07/20	0	0.00	39	73.34	73.90	-39	11,496	-0.34%
2020/07/17	7	72.14	0	0.00	73.20	7	11,448	0.06%
2020/07/15	22	72.12	1	72.70	72.00	21	11,392	0.18%
2020/07/14	1	72.10	24	74.15	73.70	-23	11,340	-0.20%
2020/07/13	111	73.19	0	0.00	72.10	111	11,228	0.99%	大買/鉅額交易
2020/07/10	1	70.50	53	72.31	72.00	-52	11,055	-0.47%
2020/07/08	63	70.81	11	70.43	71.40	52	10,907	0.48%
2020/07/07	4	70.40	4	70.65	70.50	0	10,759	0.00%
2020/07/06	11	71.37	2	71.90	71.70	9	10,716	0.08%
2020/07/03	21	70.64	3	70.00	70.30	18	10,669	0.17%
2020/07/02	1	67.60	3	68.83	69.30	-2	10,545	-0.02%
2020/07/01	0	0.00	3	68.03	68.10	-3	10,512	-0.03%
2020/06/30	1	65.30	30	65.50	65.50	-29	10,615	-0.27%
2020/06/29	3	65.43	24	65.01	66.00	-21	10,749	-0.20%
2020/06/24	4	65.40	0	0.00	65.40	4	10,793	0.04%
2020/06/23	1	65.20	13	66.73	66.90	-12	10,835	-0.11%
2020/06/22	32	64.86	6	65.50	65.10	26	10,675	0.24%
2020/06/19	8	63.73	0	0.00	63.00	8	10,546	0.08%
2020/06/18	3	64.70	0	0.00	64.80	3	10,482	0.03%
2020/06/17	8	64.85	1	65.80	64.50	7	10,439	0.07%
2020/06/16	0	0.00	12	64.36	64.90	-12	10,415	-0.12%
2020/06/15	3	62.67	0	0.00	62.30	3	10,383	0.03%
2020/06/12	3	61.93	6	61.90	63.00	-3	10,376	-0.03%
2020/06/11	4	62.38	0	0.00	61.70	4	10,349	0.04%
2020/06/10	1	63.00	0	0.00	63.60	1	10,243	0.01%
2020/06/09	9	63.74	0	0.00	63.50	9	10,246	0.09%
2020/06/08	18	67.79	3	65.43	64.30	15	10,178	0.15%
2020/06/05	4	65.90	10	67.08	69.10	-6	9,742	-0.06%
2020/06/04	0	0.00	5	62.40	62.90	-5	9,343	-0.05%
2020/06/03	2	62.10	1	62.10	62.40	1	9,305	0.01%
2020/06/01	1	60.00	0	0.00	61.60	1	9,252	0.01%
2020/05/29	0	0.00	1	61.10	59.00	-1	9,246	-0.01%
2020/05/28	0	0.00	2	60.00	59.60	-2	9,175	-0.02%
2020/05/27	2	62.10	3	62.80	61.30	-1	9,125	-0.01%
2020/05/26	0	0.00	2	63.15	63.50	-2	9,047	-0.02%
2020/05/25	1	62.50	5	62.64	63.10	-4	9,010	-0.04%
2020/05/22	6	61.75	13	62.19	61.40	-7	8,966	-0.08%
2020/05/21	2	63.60	1	63.30	63.50	1	8,986	0.01%
2020/05/20	0	0.00	10	62.44	62.60	-10	9,153	-0.11%
2020/05/19	2	63.95	5	63.96	62.60	-3	9,248	-0.03%
2020/05/18	3	62.00	2	61.15	62.00	1	9,321	0.01%
2020/05/15	10	61.79	27.2	61.70	62.40	-17.2	9,073	-0.19%
2020/05/14	89	59.87	82	59.78	58.90	7	8,670	0.08%
2020/05/13	30	59.04	40	59.16	59.50	-10	8,548	-0.12%
2020/05/12	36	54.46	33	54.84	55.80	3	8,300	0.04%
2020/05/08	3	52.13	0	0.00	52.00	3	8,525	0.04%
2020/05/06	1	50.60	0	0.00	50.30	1	8,852	0.01%
2020/05/04	1	51.30	1	50.90	51.20	0	8,888	0.00%
2020/04/30	1	51.80	0	0.00	52.00	1	8,884	0.01%
2020/04/29	0	0.00	1	51.60	51.80	-1	8,872	-0.01%
2020/04/23	0	0.00	1	52.40	52.40	-1	9,098	-0.01%
2020/04/22	3	51.27	3	51.40	51.70	0	9,145	0.00%
2020/04/21	1	53.80	0	0.00	52.10	1	9,078	0.01%
2020/04/17	0	0.00	16	54.54	53.20	-16	8,961	-0.18%
2020/04/16	17	54.11	40	53.15	54.00	-23	8,864	-0.26%
2020/04/15	0	0.00	4	53.20	54.00	-4	8,778	-0.05%
2020/04/14	4	52.95	2	51.90	53.00	2	8,667	0.02%
2020/04/10	2	50.20	2	50.85	50.90	0	8,574	0.00%
2020/04/09	0	0.00	11	51.24	50.50	-11	8,580	-0.13%
2020/04/08	4	51.45	0	0.00	51.20	4	8,555	0.05%
2020/04/07	22	52.48	13	52.52	51.70	9	8,548	0.11%
2020/04/06	30	52.53	3	51.70	52.40	27	8,511	0.32%
2020/04/01	22	51.14	21	52.03	52.50	1	8,404	0.01%
2020/03/31	3	48.80	7	49.40	51.00	-4	8,180	-0.05%
2020/03/30	7	47.09	0	0.00	46.85	7	7,938	0.09%
2020/03/27	3	46.10	13	46.66	46.85	-10	7,876	-0.13%
2020/03/26	17	43.05	11	44.23	44.20	6	7,753	0.08%
2020/03/25	3	41.48	3	43.57	43.60	0	7,689	0.00%
2020/03/24	1	39.25	0	0.00	39.65	1	7,664	0.01%
2020/03/23	2	38.85	0	0.00	38.25	2	7,848	0.03%
2020/03/20	1	41.15	2	40.65	40.50	-1	7,849	-0.01%
2020/03/19	2	38.00	0	0.00	38.15	2	7,824	0.03%
2020/03/18	1	40.00	0	0.00	40.00	1	7,764	0.01%
2020/03/17	0	0.00	2	43.60	42.60	-2	7,660	-0.03%
2020/03/16	2	44.50	0	0.00	43.75	2	7,611	0.03%
2020/03/13	3	44.05	1	43.75	45.00	2	7,560	0.03%
2020/03/11	1	49.60	0	0.00	49.40	1	7,319	0.01%
2020/03/10	1	49.40	0	0.00	49.60	1	7,263	0.01%
2020/03/09	2	51.05	1	50.60	50.10	1	7,117	0.01%
2020/03/04	1	51.90	0	0.00	51.90	1	6,967	0.01%
2020/03/03	0	0.00	7	53.09	52.60	-7	6,897	-0.10%
2020/03/02	2	52.90	3	52.10	52.20	-1	6,841	-0.01%
2020/02/27	0	0.00	6	52.48	52.10	-6	6,759	-0.09%
2020/02/26	2	54.00	0	0.00	53.90	2	6,686	0.03%
2020/02/25	1	54.80	0	0.00	54.40	1	6,672	0.01%
2020/02/24	2	54.80	1	55.30	55.30	1	6,702	0.01%
2020/02/21	7	55.54	5	55.08	54.90	2	6,633	0.03%
2020/02/20	5	57.50	32.5	57.09	58.00	-27.5	6,321	-0.43%
2020/02/19	1	60.00	1	58.00	57.70	0	6,154	0.00%
2020/02/18	3	58.83	3	59.10	58.30	0	6,006	0.00%
2020/02/17	4	58.93	1	58.70	58.70	3	5,922	0.05%
2020/02/14	2	58.30	6	58.80	58.90	-4	5,789	-0.07%
2020/02/13	1	59.70	2	58.40	59.00	-1	5,527	-0.02%
2020/02/12	17	56.06	27	55.87	56.00	-10	5,085	-0.20%
2020/02/11	13	55.79	26	55.31	55.80	-13	4,882	-0.27%
2020/02/10	6	53.72	9	53.24	54.30	-3	4,523	-0.07%
2020/02/06	0	0.00	1	52.00	52.20	-1	4,323	-0.02%
2020/02/05	0	0.00	7.3	51.60	51.40	-7.3	4,346	-0.17%
2020/02/04	1	51.10	3	51.20	50.90	-2	4,316	-0.05%
2020/02/03	3	50.05	4	50.90	51.10	-1	4,300	-0.02%
2020/01/31	1	51.10	2	51.40	51.20	-1	4,330	-0.02%
2020/01/30	3	50.43	2	50.50	50.80	1	4,358	0.02%
2020/01/20	50	52.48	10	52.30	52.20	40	4,395	0.91%
2020/01/17	0	0.00	10	51.90	51.90	-10	4,311	-0.23%
2020/01/16	0	0.00	2	51.50	51.20	-2	4,218	-0.05%
2020/01/15	1	50.60	10	50.60	50.40	-9	4,204	-0.21%
2020/01/13	0	0.00	1	50.70	50.60	-1	4,324	-0.02%
2020/01/09	0	0.00	100	50.26	50.20	-100	4,397	-2.27%
2020/01/07	0	0.00	23	49.56	49.60	-23	4,413	-0.52%
2020/01/06	3.2	49.58	2	49.90	50.00	1.2	4,421	0.03%
2020/01/03	3	50.10	50	50.30	50.20	-47	4,428	-1.06%
2020/01/02	0	0.00	50	50.10	50.00	-50	4,433	-1.13%
2019/12/31	7	49.81	30	49.75	49.70	-23	4,409	-0.52%
2019/12/30	1	50.00	1	50.20	50.10	0	4,382	0.00%
2019/12/27	0	0.00	60	50.50	50.50	-60	4,349	-1.38%
2019/12/26	5	50.72	0	0.00	50.70	5	4,383	0.11%
2019/12/25	0	0.00	3	51.40	51.50	-3	4,386	-0.07%
2019/12/24	3	50.90	0	0.00	50.80	3	4,499	0.07%
2019/12/23	2	50.90	0	0.00	50.90	2	4,519	0.04%
2019/12/20	1	52.70	1	52.40	52.00	0	4,684	0.00%
2019/12/19	0	0.00	2	52.60	52.40	-2	4,869	-0.04%
2019/12/18	0	0.00	23	52.76	52.70	-23	4,889	-0.47%
2019/12/17	10	51.20	13	51.31	51.40	-3	4,738	-0.06%
2019/12/16	2	51.20	1	51.40	51.20	1	4,757	0.02%
2019/12/13	2	51.25	1	51.20	51.10	1	4,738	0.02%
2019/12/12	1	51.00	0	0.00	50.80	1	4,715	0.02%
2019/12/11	1	50.90	1	51.00	50.80	0	4,746	0.00%
2019/12/09	3	50.77	1	51.00	50.70	2	4,863	0.04%
2019/12/03	0	0.00	2	51.00	51.00	-2	5,282	-0.04%
2019/12/02	6	50.27	1	50.20	50.70	5	5,346	0.09%
2019/11/29	2	50.50	50	50.60	50.30	-48	5,368	-0.89%
2019/11/28	4	50.90	0	0.00	50.80	4	5,511	0.07%
2019/11/27	2	51.30	0	0.00	51.30	2	5,545	0.04%
2019/11/26	2	51.20	1	51.20	51.40	1	5,572	0.02%
2019/11/25	2	51.50	0	0.00	51.40	2	5,592	0.04%
2019/11/22	1	52.20	1	52.00	52.00	0	5,657	0.00%
2019/11/21	1	51.00	71	52.19	51.80	-70	5,816	-1.20%
2019/11/20	3	50.93	3	51.07	51.10	0	5,795	0.00%
2019/11/18	0	0.00	1	50.30	50.40	-1	6,032	-0.02%
2019/11/15	4	49.48	3	49.05	49.05	1	6,428	0.02%
2019/11/14	1	49.30	0	0.00	49.40	1	6,653	0.02%
2019/11/13	3	50.60	0	0.00	49.95	3	6,828	0.04%
2019/11/11	0	0.00	4	50.90	51.30	-4	7,085	-0.06%
2019/11/08	6	51.22	0	0.00	51.20	6	7,213	0.08%
2019/11/06	9	51.87	1	52.10	51.90	8	7,483	0.11%
2019/11/05	108	52.79	32	52.88	52.60	76	7,449	1.02%	大買/
2019/11/04	91.1	51.64	1	52.20	52.30	90.1	7,357	1.22%
2019/11/01	1	51.00	0	0.00	51.20	1	7,285	0.01%
2019/10/31	18	51.21	10	51.10	50.90	8	7,342	0.11%
2019/10/29	20	52.00	0	0.00	51.50	20	7,347	0.27%
2019/10/25	20	50.40	0	0.00	50.50	20	7,221	0.28%
2019/10/23	0	0.00	2	49.80	49.80	-2	7,276	-0.03%
2019/10/21	20	49.40	0	0.00	49.30	20	7,251	0.28%
2019/10/17	7	49.09	9	49.17	49.30	-2	7,309	-0.03%
2019/10/16	1	49.20	0	0.00	49.20	1	7,294	0.01%
2019/10/15	1	49.50	0	0.00	49.35	1	7,321	0.01%
2019/10/14	5	49.80	0	0.00	49.75	5	7,402	0.07%
2019/10/03	0	0.00	1	50.20	50.20	-1	7,897	-0.01%
2019/10/01	1	49.00	0	0.00	49.45	1	7,976	0.01%
2019/09/27	2	49.40	3	50.07	49.65	-1	8,032	-0.01%
2019/09/26	113	51.48	0	0.00	51.10	113	8,010	1.41%	大買/鉅額交易
2019/09/25	2	52.35	1	52.00	51.80	1	8,066	0.01%
2019/09/24	4	53.28	95	53.79	53.90	-91	7,979	-1.14%
2019/09/23	0	0.00	1	52.20	52.30	-1	7,952	-0.01%
2019/09/20	74	51.78	0	0.00	51.10	74	8,281	0.89%
2019/09/18	5	51.00	1	51.00	51.10	4	8,555	0.05%
2019/09/17	1	51.30	0	0.00	51.20	1	8,635	0.01%
2019/09/16	2	51.90	5	51.50	51.70	-3	8,714	-0.03%
2019/09/12	1	52.20	0	0.00	52.70	1	8,734	0.01%
2019/09/11	3	52.93	6	53.83	52.30	-3	8,823	-0.03%
2019/09/10	0	0.00	22	53.22	53.30	-22	8,828	-0.25%
2019/09/09	92	53.71	8	53.69	53.30	84	8,780	0.96%
2019/09/06	60	52.62	4	52.40	52.40	56	8,627	0.65%
2019/09/05	2	50.80	3	52.50	52.40	-1	8,571	-0.01%
2019/09/04	1	50.80	0	0.00	50.70	1	8,444	0.01%
2019/09/03	1	51.30	0	0.00	51.30	1	8,423	0.01%
2019/09/02	8	51.21	3	50.90	51.40	5	8,407	0.06%
2019/08/30	1	52.20	1	52.20	52.80	0	8,226	0.00%
2019/08/29	1	52.60	0	0.00	52.60	1	8,179	0.01%
2019/08/28	0	0.00	3	52.50	53.00	-3	8,140	-0.04%
2019/08/27	5	52.50	1	53.00	52.20	4	8,115	0.05%
2019/08/26	9	53.17	13	53.32	52.70	-4	8,061	-0.05%
2019/08/23	0	0.00	1	52.70	53.00	-1	7,872	-0.01%
2019/08/22	1	53.20	3	53.10	53.30	-2	7,829	-0.03%
2019/08/21	0	0.00	102	53.76	53.10	-102	7,731	-1.32%	大賣/鉅額交易
2019/08/20	25	52.46	79	51.73	52.80	-54	7,524	-0.72%
2019/08/19	2	50.35	0	0.00	50.80	2	7,070	0.03%
2019/08/16	2	48.25	3	49.45	49.60	-1	6,718	-0.01%
2019/08/15	1	47.15	1	46.65	46.30	0	6,506	0.00%
2019/08/14	2	48.83	1	49.60	48.20	1	6,395	0.02%
2019/08/13	152	49.48	5	50.00	49.40	147	6,243	2.35%	大買/鉅額交易
2019/08/12	3	48.42	0	0.00	49.45	3	6,127	0.05%
2019/08/08	2	46.80	70	47.08	46.80	-68	5,960	-1.14%
2019/08/06	0	0.00	1	46.50	46.50	-1	5,914	-0.02%
2019/08/02	1	45.85	0	0.00	45.20	1	5,864	0.02%
2019/08/01	2	46.25	0	0.00	45.55	2	5,812	0.03%
2019/07/30	0	0.00	2	47.90	47.30	-2	5,716	-0.03%
2019/07/29	0	0.00	4	47.95	48.30	-4	5,732	-0.07%
2019/07/25	6	49.42	7	49.30	48.75	-1	5,664	-0.02%
2019/07/24	82	49.37	3	49.30	48.90	79	5,604	1.41%
2019/07/23	10	48.95	5	49.00	49.00	5	5,588	0.09%
2019/07/22	5	48.21	0	0.00	48.35	5	5,537	0.09%
2019/07/19	1	47.80	0	0.00	48.20	1	5,577	0.02%
2019/07/15	1	50.40	2	50.18	49.90	-1	5,272	-0.02%
2019/07/10	2	53.15	1	52.50	52.50	1	5,002	0.02%
2019/07/09	0	0.00	4	52.90	52.30	-4	4,972	-0.08%
2019/07/08	1	55.60	0	0.00	54.80	1	4,894	0.02%
2019/07/05	0	0.00	1	54.80	54.70	-1	4,867	-0.02%
2019/07/04	3	55.37	0	0.00	54.60	3	4,792	0.06%
2019/07/03	2	54.00	1	54.50	54.40	1	4,751	0.02%
2019/07/01	0	0.00	1	53.70	53.80	-1	4,823	-0.02%
2019/06/28	10	51.90	2	52.00	53.20	8	4,739	0.17%
2019/06/27	1	51.80	10	52.00	53.40	-9	4,581	-0.20%
2019/06/26	2	50.00	1	49.15	50.00	1	4,170	0.02%
2019/06/24	1	46.45	0	0.00	46.90	1	3,885	0.03%
2019/06/21	1	46.75	5	46.55	46.40	-4	3,819	-0.10%
2019/06/19	1	48.35	2	47.45	48.50	-1	3,870	-0.03%
2019/06/18	0	0.00	3	46.03	47.05	-3	4,005	-0.07%
2019/06/17	1	45.00	0	0.00	44.80	1	3,948	0.03%
2019/06/13	6	45.16	0	0.00	44.55	6	4,114	0.15%
2019/06/11	9	44.83	0	0.00	44.45	9	4,158	0.22%
2019/05/23	0	0.00	5	43.95	43.90	-5	5,306	-0.09%
2019/05/16	0	0.00	1	45.60	44.95	-1	6,412	-0.02%
2019/05/14	0	0.00	7	45.64	47.90	-7	6,556	-0.11%
2019/05/10	2	47.05	0	0.00	46.35	2	6,686	0.03%
2019/05/09	1	47.50	0	0.00	47.20	1	6,687	0.01%
2019/04/30	1	49.05	1	49.70	49.65	0	6,962	0.00%
2019/04/29	8	49.89	4	49.88	49.60	4	6,982	0.06%
2019/04/26	0	0.00	2	50.70	50.80	-2	6,989	-0.03%
2019/04/25	0	0.00	1	52.00	51.30	-1	7,103	-0.01%
2019/04/24	1	51.80	1	51.60	52.80	0	7,086	0.00%
2019/04/23	1	51.00	5	51.30	51.20	-4	7,089	-0.06%
2019/04/22	0	0.00	6	51.80	51.10	-6	7,156	-0.08%
2019/04/19	2	51.20	1	52.10	51.50	1	7,234	0.01%
2019/04/18	0	0.00	5	52.20	51.20	-5	7,282	-0.07%
2019/04/17	2	52.85	1	53.30	52.40	1	7,451	0.01%
2019/04/15	0	0.00	6	50.20	50.50	-6	7,540	-0.08%
2019/04/11	2	50.95	5	51.00	50.80	-3	7,721	-0.04%
2019/04/10	4	51.40	0	0.00	51.00	4	7,800	0.05%
2019/04/03	5	51.58	3	51.67	51.20	2	8,665	0.02%
2019/04/02	0	0.00	4	49.35	49.80	-4	9,014	-0.04%
2019/03/27	1	49.00	1	47.95	49.00	0	9,779	0.00%
2019/03/22	0	0.00	5	50.60	50.50	-5	9,734	-0.05%
2019/03/21	1	50.50	2	49.70	50.50	-1	9,659	-0.01%
2019/03/19	4	47.84	1	48.05	48.00	3	9,530	0.03%
2019/03/18	1	47.30	2	45.95	47.40	-1	9,614	-0.01%
2019/03/15	0	0.00	3	45.95	45.65	-3	9,592	-0.03%
2019/03/12	1	46.65	1	46.45	46.65	0	9,668	0.00%
2019/03/11	1	45.75	2	46.53	46.65	-1	9,782	-0.01%
2019/03/08	1	46.50	1	46.05	46.35	0	9,850	0.00%
2019/03/07	2	47.40	0	0.00	46.70	2	9,953	0.02%
2019/03/06	9	47.93	5	48.09	47.75	4	10,031	0.04%
2019/03/05	7	48.39	7	48.02	47.75	0	10,119	0.00%
2019/02/27	3	48.60	4	48.25	47.90	-1	10,060	-0.01%
2019/02/26	0	0.00	7	47.96	47.70	-7	9,914	-0.07%
2019/02/25	0	0.00	1	45.90	46.10	-1	9,622	-0.01%
2019/02/22	4	45.45	1	45.35	45.60	3	9,614	0.03%
2019/02/21	14	47.15	12	46.02	45.50	2	9,562	0.02%
2019/02/20	5	45.48	9	45.63	46.00	-4	9,284	-0.04%
2019/02/18	6	44.60	2	44.60	44.65	4	9,236	0.04%
2019/02/15	2	44.13	21	44.14	44.00	-19	9,092	-0.21%
2019/02/14	0	0.00	6	42.83	42.95	-6	8,790	-0.07%
2019/02/13	5	42.35	5	41.85	42.90	0	8,705	0.00%
2019/02/12	6	41.68	0	0.00	41.70	6	8,571	0.07%
2019/02/11	0	0.00	3	40.40	40.75	-3	8,450	-0.04%
2019/01/28	3	40.10	0	0.00	40.30	3	8,391	0.04%
2019/01/25	3	40.18	0	0.00	40.00	3	8,403	0.04%
2019/01/24	1	41.10	3	40.08	39.95	-2	8,410	-0.02%
2019/01/22	3	39.88	0	0.00	39.85	3	8,344	0.04%
2019/01/18	7	40.20	0	0.00	39.80	7	8,403	0.08%
2019/01/17	13	40.30	0	0.00	39.85	13	8,447	0.15%
2019/01/16	3	39.93	1	39.95	39.70	2	8,393	0.02%
2019/01/15	2	39.63	0	0.00	39.80	2	8,382	0.02%
2019/01/14	1	39.00	1	39.00	38.90	0	8,399	0.00%
2019/01/10	5	39.93	1	40.15	40.15	4	8,360	0.05%
2019/01/09	1	40.15	8	40.05	39.80	-7	8,352	-0.08%
2019/01/08	3	40.85	0	0.00	40.85	3	8,174	0.04%
2019/01/07	1	40.30	0	0.00	41.15	1	8,064	0.01%
2019/01/03	0	0.00	13	38.86	38.65	-13	7,928	-0.16%
2019/01/02	0	0.00	1	39.95	39.40	-1	7,860	-0.01%
2018/12/28	1	39.85	1	40.20	40.20	0	7,801	0.00%
2018/12/27	5	42.20	6	41.38	40.45	-1	7,688	-0.01%
2018/12/26	9	42.63	25	42.12	41.30	-16	7,361	-0.22%
2018/12/25	16	43.84	6	43.65	44.90	10	6,817	0.15%
2018/12/24	16	42.88	23	41.18	43.55	-7	6,266	-0.11%
2018/12/22	4	39.85	1	40.00	39.70	3	5,869	0.05%
2018/12/21	5	39.12	1	39.00	38.75	4	5,801	0.07%
2018/12/20	2	37.98	1	37.80	37.55	1	5,515	0.02%
2018/12/17	1	38.00	0	0.00	37.75	1	5,397	0.02%
2018/12/13	10	38.78	0	0.00	38.70	10	5,354	0.19%
2018/12/11	0	0.00	1	39.75	39.00	-1	5,259	-0.02%
2018/12/06	0	0.00	1	39.20	39.20	-1	5,147	-0.02%
2018/12/05	1	40.80	0	0.00	40.95	1	5,118	0.02%
2018/12/03	11	40.82	0	0.00	41.10	11	5,077	0.22%
2018/11/29	1	39.30	0	0.00	38.60	1	4,884	0.02%
2018/11/27	1	37.20	1	37.35	37.15	0	4,594	0.00%
2018/11/26	1	37.90	0	0.00	37.90	1	4,559	0.02%
2018/11/16	0	0.00	2	37.73	38.50	-2	4,576	-0.04%
2018/11/06	0	0.00	1	40.90	41.05	-1	5,294	-0.02%
2018/10/31	1	39.60	1	40.45	40.45	0	5,354	0.00%
2018/10/30	1	38.90	1	38.85	39.00	0	5,361	0.00%
2018/10/29	6	40.28	7	39.52	39.90	-1	5,366	-0.02%
2018/10/26	2	40.00	1	40.20	40.20	1	5,447	0.02%
2018/10/25	2	37.78	1	38.50	39.00	1	5,461	0.02%
2018/10/24	0	0.00	1	38.45	38.45	-1	5,452	-0.02%
2018/10/22	1	39.60	0	0.00	39.45	1	5,610	0.02%
2018/10/18	0	0.00	1	40.60	40.65	-1	6,136	-0.02%
2018/10/16	1	41.80	0	0.00	41.70	1	6,429	0.02%
2018/10/12	1	41.65	0	0.00	42.50	1	6,653	0.02%
2018/10/11	2	41.90	0	0.00	41.70	2	6,817	0.03%
2018/10/09	0	0.00	3	47.50	46.30	-3	6,766	-0.04%
2018/10/02	4	48.85	0	0.00	48.80	4	6,824	0.06%
2018/09/28	0	0.00	4	48.00	48.20	-4	6,966	-0.06%
2018/09/25	1	48.15	1	49.05	49.00	0	7,155	0.00%
2018/09/05	1	52.90	1	52.30	52.30	0	7,654	0.00%
2018/08/30	10	52.00	11	51.30	51.30	-1	8,074	-0.01%
2018/08/29	1	53.00	1	53.00	53.00	0	8,043	0.00%
2018/08/28	2	54.05	19	53.87	53.70	-17	8,093	-0.21%
2018/08/24	1	52.20	1	51.50	51.50	0	8,111	0.00%
2018/08/23	13	51.52	1	51.00	51.90	12	8,243	0.15%
2018/08/22	1	51.80	0	0.00	51.30	1	8,319	0.01%
2018/08/21	8	52.00	4	52.10	52.00	4	8,311	0.05%
2018/08/20	0	0.00	9	49.62	49.00	-9	8,274	-0.11%
2018/08/17	1	51.20	0	0.00	50.30	1	8,296	0.01%
2018/08/16	10	53.20	0	0.00	53.20	10	8,213	0.12%
2018/08/15	3	54.40	0	0.00	54.40	3	8,285	0.04%
2018/08/14	0.2	56.50	0	0.00	56.40	0.2	8,167	0.00%
2018/08/13	11	55.26	0	0.00	54.80	11	8,390	0.13%
2018/08/08	1	58.50	0	0.00	57.40	1	9,330	0.01%
2018/08/07	11	57.50	1	57.50	57.60	10	9,430	0.11%
2018/08/06	1	58.20	0	0.00	58.20	1	9,564	0.01%
2018/08/03	2	59.20	0	0.00	58.90	2	9,636	0.02%
2018/08/02	9	59.57	0	0.00	58.80	9	9,871	0.09%
2018/08/01	1	61.80	0	0.00	61.40	1	9,899	0.01%
2018/07/31	1	61.30	2	60.80	61.40	-1	9,873	-0.01%
2018/07/30	1	60.30	0	0.00	60.30	1	9,961	0.01%
2018/07/26	8	66.40	4	63.10	63.40	4	9,945	0.04%
2018/07/25	6	65.95	3	65.33	66.30	3	9,752	0.03%
2018/07/24	3	60.63	0	0.00	62.40	3	9,346	0.03%
2018/07/23	0	0.00	1	57.60	57.70	-1	9,108	-0.01%
2018/07/20	2	60.00	2	58.80	58.00	0	9,078	0.00%
2018/07/19	10	60.60	10	61.80	61.10	0	8,995	0.00%
2018/07/18	4	63.23	0	0.00	62.80	4	8,980	0.04%
2018/07/12	1	58.20	0	0.00	58.20	1	9,086	0.01%
2018/07/09	5	61.90	0	0.00	61.60	5	9,201	0.05%
2018/07/05	5	64.40	0	0.00	63.70	5	9,486	0.05%
2018/07/04	1	66.90	0	0.00	67.70	1	9,449	0.01%
2018/07/03	5	65.80	0	0.00	65.00	5	9,552	0.05%
2018/06/25	2	67.80	0	68.30	67.90	2	9,618	0.02%
2018/06/22	6	68.00	6	67.83	67.50	0	9,587	0.00%
2018/06/20	4	73.80	1	73.50	73.60	3	9,533	0.03%
2018/06/19	5	75.00	0	0.00	76.50	5	9,505	0.05%
2018/06/15	0	0.00	1	74.50	73.90	-1	9,390	-0.01%
2018/06/14	1	76.90	1	77.50	75.10	0	9,317	0.00%
2018/06/13	0	76.70	1	77.30	76.60	-1	9,411	-0.01%
2018/06/12	3	76.30	0	0.00	77.20	3	9,510	0.03%
2018/06/11	2	77.05	3	78.10	77.50	-1	9,498	-0.01%
2018/06/06	5	76.14	0	0.00	76.40	5	9,451	0.05%
2018/05/31	5	79.10	1	80.20	79.10	4	9,878	0.04%
2018/05/30	1	79.20	0	0.00	78.60	1	9,870	0.01%
2018/05/29	2	81.50	0	0.00	80.80	2	9,810	0.02%
2018/05/28	0	0.00	6	81.25	82.20	-6	9,801	-0.06%
2018/05/24	0	0.00	1	87.90	86.40	-1	9,690	-0.01%
2018/05/23	1	87.10	0	0.00	87.50	1	9,635	0.01%
2018/05/22	0	0.00	1	85.50	88.80	-1	9,591	-0.01%
2018/05/21	4	88.58	1	89.00	86.30	3	9,635	0.03%
2018/05/18	3	85.50	0	0.00	85.20	3	9,483	0.03%
2018/05/17	4	79.85	1	79.70	80.60	3	9,237	0.03%
2018/05/16	3	79.77	2	76.30	75.60	1	9,016	0.01%
2018/05/15	6	77.30	25	78.17	79.10	-19	8,824	-0.22%
2018/05/14	19	77.78	0	0.00	77.50	19	8,869	0.21%
2018/05/11	0	0.00	1	75.10	75.90	-1	8,772	-0.01%
2018/05/10	6	76.15	7	75.84	76.00	-1	8,738	-0.01%
2018/05/09	0	0.00	1	72.10	71.90	-1	8,561	-0.01%
2018/05/08	1	70.30	4	70.75	69.60	-3	8,500	-0.04%
2018/05/07	1	70.00	1	71.00	71.60	0	8,561	0.00%
2018/05/04	0	0.00	3	67.70	69.30	-3	8,656	-0.03%
2018/04/30	1	63.50	0	0.00	65.40	1	9,013	0.01%
2018/04/23	0	0.00	2	64.30	65.40	-2	9,242	-0.02%
2018/04/20	2	64.70	0	0.00	64.50	2	9,316	0.02%
2018/04/17	1	64.30	1	67.20	65.80	0	9,534	0.00%
2018/04/16	1	66.70	0	0.00	66.70	1	9,561	0.01%
2018/04/13	1	70.70	1	71.30	69.50	0	9,646	0.00%
2018/04/12	0	0.00	4	71.70	71.20	-4	9,783	-0.04%
2018/04/11	5	72.20	2	71.80	73.20	3	9,756	0.03%
2018/04/10	0	0.00	1	68.20	67.80	-1	9,676	-0.01%
2018/04/09	2	71.30	1	70.40	70.00	1	9,651	0.01%
2018/04/02	1	69.40	0	0.00	67.70	1	9,481	0.01%
2018/03/31	4	66.75	0	0.00	66.80	4	9,370	0.04%
2018/03/28	1	68.30	0	0.00	66.80	1	9,330	0.01%
2018/03/23	0	0.00	2	64.30	66.60	-2	9,455	-0.02%
2018/03/22	0	0.00	1	67.20	66.00	-1	9,397	-0.01%
2018/03/19	1	66.90	0	0.00	66.90	1	9,804	0.01%
2018/03/15	2	67.80	1	68.00	67.70	1	9,560	0.01%
2018/03/13	1	66.90	2	66.80	66.30	-1	9,590	-0.01%
2018/03/09	1	69.90	1	69.90	69.40	0	9,414	0.00%
2018/03/08	4	75.18	12	75.05	72.40	-8	9,334	-0.09%
2018/03/07	1	72.80	2	71.90	72.70	-1	8,991	-0.01%
2018/03/05	3	70.10	3	70.63	69.90	0	8,961	0.00%
2018/03/02	1	68.10	0	0.00	68.10	1	8,984	0.01%
2018/03/01	10	70.80	15	69.39	70.80	-5	9,006	-0.06%
2018/02/27	0	0.00	2	71.40	70.30	-2	8,924	-0.02%
2018/02/26	1	72.50	1	73.00	72.60	0	8,835	0.00%
2018/02/22	0	0.00	4	72.60	72.50	-4	8,743	-0.05%
2018/02/21	4	73.80	2	71.30	74.10	2	8,709	0.02%
2018/02/12	2	67.80	1	68.50	67.40	1	8,591	0.01%
2018/02/09	4	67.08	3	67.50	66.30	1	8,509	0.01%
2018/02/08	4	67.78	2	67.80	67.00	2	8,355	0.02%
2018/02/07	5	67.28	5	67.56	66.00	0	8,327	0.00%
2018/02/06	5	63.44	5	65.10	64.70	0	8,225	0.00%
2018/02/05	2	70.05	0	0.00	69.00	2	8,162	0.02%
2018/02/02	3	73.63	1	73.60	74.40	2	8,218	0.02%
2018/02/01	1	74.10	6	73.65	71.70	-5	8,375	-0.06%
2018/01/31	14	72.71	6	73.08	72.70	8	8,392	0.10%
2018/01/30	1	73.90	2	73.20	74.20	-1	8,342	-0.01%
2018/01/29	8	74.14	8	74.89	75.00	0	8,311	0.00%
2018/01/26	2	70.65	0	0.00	70.40	2	8,146	0.02%
2018/01/25	8	72.21	7	72.66	72.80	1	8,089	0.01%
2018/01/24	9	71.91	2	72.45	70.30	7	8,017	0.09%
2018/01/23	15	68.50	15	66.00	67.00	0	7,896	0.00%
2018/01/18	2	65.70	2	64.80	64.20	0	7,966	0.00%
2018/01/17	4	63.75	7	64.80	65.20	-3	8,030	-0.04%
2018/01/16	4	64.90	2	63.90	63.00	2	8,226	0.02%
2018/01/15	0	0.00	2	63.30	63.30	-2	8,247	-0.02%
2018/01/12	2	67.45	2	66.40	65.60	0	8,190	0.00%
2018/01/11	4	66.58	1	63.70	68.00	3	8,023	0.04%
2018/01/08	1	60.80	5	60.70	61.00	-4	7,466	-0.05%
2018/01/04	0	0.00	5	57.70	59.20	-5	7,106	-0.07%