技嘉 (2376)-康和-嘉義券商分點個股進出

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
295.5
漲跌
▲5.0
漲幅
+1.72%
成交量
7,740張
產業
上市電腦週邊類股
1770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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/04/26	8	296.56	6	297.25	295.50	2	21,500	0.01%
2024/04/25	3.1	290.50	2	294.50	290.50	1.1	21,841	0.01%
2024/04/24	10	294.25	18	293.75	299.50	-8	21,890	-0.04%
2024/04/23	1	281.50	1	282.00	281.00	0	21,915	0.00%
2024/04/22	3	287.67	2	286.49	282.50	1	21,890	0.00%
2024/04/19	6.1	291.37	8.3	294.11	292.50	-2.2	21,857	-0.01%
2024/04/18	5.1	302.90	3	305.50	302.00	2.1	21,884	0.01%
2024/04/17	9	304.44	7	305.93	308.00	2	22,149	0.01%
2024/04/16	13.1	304.88	18	301.72	302.00	-4.9	22,111	-0.02%
2024/04/15	7.1	304.65	7	304.14	302.00	0.1	22,218	0.00%
2024/04/12	17	320.74	13	323.31	318.00	4	22,071	0.02%
2024/04/11	17	320.53	7	319.79	320.50	10	22,015	0.05%
2024/04/10	26.3	340.72	22	337.52	320.00	4.3	21,964	0.02%
2024/04/09	9	337.50	49.3	342.70	335.00	-40.3	21,664	-0.19%
2024/04/08	88.4	333.60	59	333.95	340.00	29.4	21,721	0.14%
2024/04/03	6	315.74	10.1	317.55	317.50	-4.1	21,494	-0.02%
2024/04/02	10	315.60	6	316.50	317.00	4	21,370	0.02%
2024/04/01	7	316.14	14	318.46	318.50	-7	21,222	-0.03%
2024/03/29	49.2	316.50	62.6	318.34	316.00	-13.4	21,146	-0.06%
2024/03/28	23.5	309.45	26	311.08	313.00	-2.5	20,885	-0.01%
2024/03/27	17.3	303.72	5	306.40	310.00	12.3	20,888	0.06%
2024/03/26	8	305.81	15	304.93	304.50	-7	20,952	-0.03%
2024/03/25	22	308.98	5	308.30	306.00	17	20,978	0.08%
2024/03/22	30.1	299.97	16.2	300.64	303.00	13.9	21,011	0.07%
2024/03/21	15.2	292.38	11	294.09	291.00	4.2	20,568	0.02%
2024/03/20	18	297.59	8.3	297.36	295.00	9.7	20,540	0.05%
2024/03/19	31.2	305.99	31	308.90	305.00	0.2	20,591	0.00%
2024/03/18	7	309.29	4	307.00	310.50	3	20,605	0.01%
2024/03/15	8	316.25	3	313.17	313.00	5	20,670	0.02%
2024/03/14	8	319.50	8.4	320.40	317.50	-0.4	20,584	0.00%
2024/03/13	19.7	332.21	12	338.29	328.00	7.7	20,968	0.04%
2024/03/12	6	357.08	4	361.38	355.00	2	20,947	0.01%
2024/03/11	36.3	360.96	37	360.80	360.00	-0.7	21,071	0.00%
2024/03/08	47.7	368.88	38	356.93	358.00	9.7	20,879	0.05%
2024/03/07	10	361.15	44.1	364.13	359.00	-34.1	20,680	-0.16%
2024/03/06	48.5	366.74	44.1	363.00	362.50	4.4	20,673	0.02%
2024/03/05	38.6	363.12	6	362.25	361.50	32.6	20,875	0.16%
2024/03/04	33	373.31	28	366.05	354.50	5	20,978	0.02%
2024/03/01	55	356.15	70.1	355.14	361.00	-15.1	20,553	-0.07%
2024/02/29	16	342.66	4	341.83	345.00	12	20,268	0.06%
2024/02/27	8	336.13	5.1	331.83	334.00	2.9	20,072	0.01%
2024/02/26	12	333.92	15	334.33	335.00	-3	20,034	-0.02%
2024/02/23	44	355.11	44	345.31	342.50	0	20,105	0.00%
2024/02/22	32.2	361.85	36	350.29	347.00	-3.8	20,284	-0.02%
2024/02/21	5	350.01	1	347.00	347.50	4	19,874	0.02%
2024/02/20	8	357.43	8	355.56	357.00	0	19,790	0.00%
2024/02/19	6	369.00	7.3	370.74	366.50	-1.3	19,592	-0.01%
2024/02/16	25	385.00	22	379.98	381.00	3	19,637	0.02%
2024/02/15	23	367.35	59.3	369.74	370.50	-36.2	19,260	-0.19%
2024/02/05	17.2	340.31	28	339.70	337.00	-10.8	18,948	-0.06%
2024/02/02	18	334.16	24.1	329.12	333.00	-6.1	18,947	-0.03%
2024/02/01	1.1	307.76	3	307.34	313.50	-2	18,987	-0.01%
2024/01/31	22.1	309.97	20	309.10	309.00	2.1	19,098	0.01%
2024/01/30	10	305.00	16	304.75	305.00	-6	19,085	-0.03%
2024/01/29	9	291.78	11	293.82	295.00	-2	19,111	-0.01%
2024/01/26	5	284.40	3	285.33	284.00	2	19,311	0.01%
2024/01/25	20	297.43	27	293.59	292.00	-7	19,532	-0.04%
2024/01/24	0	0.00	1	293.50	293.50	-1	19,400	-0.01%
2024/01/23	3	291.67	6	295.50	291.00	-3	19,559	-0.02%
2024/01/22	13	293.54	17	289.57	297.50	-4	19,345	-0.02%
2024/01/19	4	269.38	6	263.42	270.50	-2	18,793	-0.01%
2024/01/18	5	256.30	4	257.00	256.00	1	18,715	0.01%
2024/01/17	3	260.50	0	0.00	257.00	3	18,829	0.02%
2024/01/15	0	0.00	1	261.00	260.50	-1	19,056	-0.01%
2024/01/12	2	264.00	1	265.00	262.00	1	19,319	0.01%
2024/01/11	6	259.67	10	252.80	263.00	-4	19,423	-0.02%
2024/01/10	2	247.50	2	249.50	247.50	0	19,718	0.00%
2024/01/09	6	252.50	10	252.45	252.00	-4	19,960	-0.02%
2024/01/08	5	242.60	4	244.24	241.50	1	19,988	0.00%
2024/01/05	1	242.50	0	247.00	243.00	1	20,430	0.00%
2024/01/04	5	247.40	4	248.63	247.00	1	20,781	0.00%
2024/01/03	4	250.13	4	248.00	247.50	0	21,367	0.00%
2024/01/02	8	253.38	3	252.00	255.00	5	21,383	0.02%
2023/12/29	0	269.00	5.1	267.56	266.00	-5.1	21,203	-0.02%
2023/12/28	7.1	265.99	4	264.63	265.50	3.1	21,225	0.01%
2023/12/27	1	263.50	1	265.00	264.00	0	21,380	0.00%
2023/12/26	0	263.75	0	0.00	264.00	0	21,804	0.00%
2023/12/25	3	261.50	6	263.17	263.50	-3	22,253	-0.01%
2023/12/22	1	260.50	7	262.14	259.00	-6	22,547	-0.03%
2023/12/21	4	259.75	7	262.07	262.00	-3	22,777	-0.01%
2023/12/20	13	261.38	7	263.71	261.50	6	23,024	0.03%
2023/12/19	2	256.75	22	258.93	260.00	-20	23,341	-0.09%
2023/12/18	18	257.08	2	257.50	255.50	16	23,623	0.07%
2023/12/15	2	255.75	4	259.50	254.00	-2	24,052	-0.01%
2023/12/14	29	258.83	32	257.84	257.50	-3	24,102	-0.01%
2023/12/13	8	250.63	6	253.92	250.00	2	24,239	0.01%
2023/12/12	5.1	252.51	5	254.10	250.50	0.1	24,357	0.00%
2023/12/11	9	257.94	7	258.64	251.50	2	24,544	0.01%
2023/12/08	17	263.26	9.1	264.22	258.50	7.9	24,567	0.03%
2023/12/07	24	255.83	23	256.57	259.50	1	24,442	0.00%
2023/12/06	8	242.56	4	243.13	243.50	4	24,601	0.02%
2023/12/05	2	231.75	2	228.75	228.50	0	24,768	0.00%
2023/12/04	8	241.75	4	238.75	236.00	4	25,017	0.02%
2023/12/01	3	246.17	1	246.50	246.00	2	25,087	0.01%
2023/11/30	12	247.50	29.4	246.37	250.00	-17.4	25,309	-0.07%
2023/11/29	37.2	243.03	40	243.91	243.50	-2.8	25,290	-0.01%
2023/11/28	5	234.20	6	233.50	235.00	-1	25,443	0.00%
2023/11/27	7	231.57	3	231.50	230.00	4	26,463	0.02%
2023/11/24	9	235.72	10	234.75	232.00	-1	26,978	0.00%
2023/11/22	5.1	235.70	1	237.00	233.50	4.1	27,809	0.01%
2023/11/21	19	244.71	9.1	241.37	244.00	9.9	27,996	0.04%
2023/11/20	4	231.63	2	231.50	233.00	2	28,514	0.01%
2023/11/17	2	230.50	1	234.00	230.50	1	28,784	0.00%
2023/11/16	10	233.35	10	232.60	233.00	0	29,414	0.00%
2023/11/15	2.2	232.52	1	237.50	228.50	1.2	29,340	0.00%
2023/11/14	7.1	229.01	14	228.46	229.50	-6.9	29,350	-0.02%
2023/11/13	7	231.14	2	227.25	225.50	5	29,605	0.02%
2023/11/10	16	226.38	15	226.47	230.50	1	29,695	0.00%
2023/11/09	26.1	230.50	46	229.96	231.00	-19.9	29,822	-0.07%
2023/11/08	25	226.00	9	225.67	224.50	16	29,683	0.05%
2023/11/07	19	219.24	21	219.62	220.50	-2	29,783	-0.01%
2023/11/06	3	220.17	3	220.00	220.00	0	30,121	0.00%
2023/11/03	16	224.81	10	228.90	220.50	6	30,274	0.02%
2023/11/02	19	229.53	13	228.96	226.50	6	30,540	0.02%
2023/11/01	6	216.42	6	219.08	221.00	0	30,490	0.00%
2023/10/31	4	225.75	4	225.13	217.50	0	30,708	0.00%
2023/10/30	11.1	234.13	25	234.28	232.50	-13.9	30,679	-0.05%
2023/10/27	7	237.93	28	236.50	235.50	-21	30,856	-0.07%
2023/10/26	35.1	233.77	9	233.28	232.00	26.1	31,051	0.08%
2023/10/25	23	246.76	8	247.31	245.50	15	31,115	0.05%
2023/10/24	13	244.04	12	243.38	247.00	1	31,257	0.00%
2023/10/23	5	242.50	5	241.20	239.00	0	31,608	0.00%
2023/10/20	4.1	239.83	3	241.17	241.50	1.1	32,203	0.00%
2023/10/19	11	244.86	11	243.77	243.00	0	32,573	0.00%
2023/10/18	5	252.40	12	252.08	246.00	-7	33,002	-0.02%
2023/10/17	11	263.82	1	262.50	261.50	10	32,569	0.03%
2023/10/16	7	271.07	4	267.75	265.50	3	32,685	0.01%
2023/10/13	12.2	272.11	7	274.07	271.00	5.2	33,080	0.02%
2023/10/12	29	284.09	33	285.70	284.50	-4	32,909	-0.01%
2023/10/11	13	288.50	26	292.38	274.00	-13	33,130	-0.04%
2023/10/06	9	291.11	14	291.86	289.50	-5	33,267	-0.02%
2023/10/05	8	287.88	3	288.00	288.00	5	33,634	0.01%
2023/10/04	5	285.70	4	286.88	287.50	1	33,823	0.00%
2023/10/03	30	291.62	8	291.81	290.00	22	34,036	0.06%
2023/10/02	10	294.75	9.1	292.15	290.00	0.9	34,069	0.00%
2023/09/28	9	287.94	10	288.95	281.50	-1	33,874	0.00%
2023/09/27	14	281.25	23	282.98	284.50	-9	33,745	-0.03%
2023/09/26	15	280.63	23	280.54	275.50	-8	33,843	-0.02%
2023/09/25	71.1	275.48	56	275.01	274.50	15.1	33,822	0.04%
2023/09/22	55.1	272.55	61.1	272.80	279.00	-6	33,668	-0.02%
2023/09/21	33	265.06	26.3	265.37	268.50	6.7	33,359	0.02%
2023/09/20	38	264.20	62	261.42	263.50	-24	33,008	-0.07%
2023/09/19	63	258.61	38	260.39	253.50	25	32,760	0.08%
2023/09/18	14.1	258.21	9	259.17	260.00	5.1	32,765	0.02%
2023/09/15	1.1	276.61	0	0.00	271.50	1.1	32,493	0.00%
2023/09/14	22	277.82	20	277.05	278.00	2	32,446	0.01%
2023/09/13	16.1	268.65	13	266.73	267.50	3.1	32,186	0.01%
2023/09/12	8.2	272.25	8.8	274.20	270.50	-0.6	32,289	0.00%
2023/09/11	22.1	285.86	15	288.43	279.50	7.1	32,135	0.02%
2023/09/08	5.1	314.80	10	316.25	307.50	-4.9	31,678	-0.02%
2023/09/07	12	306.25	7	305.21	314.50	5	31,645	0.02%
2023/09/06	12	313.62	5	309.60	306.50	7	31,971	0.02%
2023/09/05	14	314.43	6	318.00	311.00	8	32,151	0.02%
2023/09/04	8	316.44	1	316.00	316.00	7	31,990	0.02%
2023/09/01	15	335.17	22	336.02	323.00	-7	32,027	-0.02%
2023/08/31	20	344.37	13	345.27	341.00	7	31,778	0.02%
2023/08/30	53	368.44	53	369.22	354.00	0	31,011	0.00%
2023/08/29	36	353.28	33	352.12	354.00	3	31,023	0.01%
2023/08/28	15	344.33	10	345.65	345.00	5	30,750	0.02%
2023/08/25	9	346.66	13	349.19	342.50	-4	30,385	-0.01%
2023/08/24	31	356.52	68	356.81	354.00	-37	30,075	-0.12%
2023/08/23	8	333.88	8	333.88	334.50	0	29,494	0.00%
2023/08/22	6	337.58	16.9	331.24	335.50	-10.9	30,070	-0.04%
2023/08/21	9.1	314.48	7	313.79	310.50	2.1	29,770	0.01%
2023/08/18	3.1	312.00	4	326.13	312.00	-1	29,911	0.00%
2023/08/17	13	329.27	13	332.19	331.00	0	29,649	0.00%
2023/08/16	9	323.59	15	318.10	334.50	-6	29,316	-0.02%
2023/08/15	9	317.00	11.1	312.57	316.00	-2.1	29,189	-0.01%
2023/08/14	10.2	296.66	3.1	295.48	296.00	7.1	29,144	0.02%
2023/08/11	6	305.17	10	306.45	300.50	-4	29,103	-0.01%
2023/08/10	15.1	301.32	11	301.59	296.00	4.1	28,971	0.01%
2023/08/09	41.1	346.37	10	331.65	328.50	31.1	28,392	0.11%
2023/08/08	9	343.08	5	343.40	333.50	4	27,833	0.01%
2023/08/07	13	319.24	14	324.22	336.50	-1	27,317	0.00%
2023/08/04	11	300.55	12.1	301.51	306.00	-1.1	27,098	0.00%
2023/08/02	3.4	308.78	14	317.50	297.00	-10.6	26,783	-0.04%
2023/08/01	24	322.02	10	321.10	319.00	14	26,423	0.05%
2023/07/31	2.2	347.11	1	349.44	314.00	1.1	26,171	0.00%
2023/07/28	53	344.89	54.1	346.83	347.50	-1	25,871	0.00%
2023/07/27	11.1	340.76	15	338.30	332.00	-3.9	25,518	-0.02%
2023/07/26	5.1	340.71	3	336.83	333.00	2.1	25,212	0.01%
2023/07/25	36.2	377.56	47	360.41	352.50	-10.8	24,586	-0.04%
2023/07/24	75	333.95	124	331.04	354.50	-49	23,766	-0.21%	大賣/
2023/07/21	221	320.31	174	322.94	322.50	47	23,010	0.20%	大買/大賣/
2023/07/20	9	303.94	8	304.19	305.00	1	22,300	0.00%
2023/07/19	6.1	308.56	11	313.77	298.50	-5	22,068	-0.02%
2023/07/18	75	309.01	61	311.49	312.50	14	21,625	0.06%
2023/07/17	6	295.67	4	299.13	293.50	2	20,944	0.01%
2023/07/14	7	294.36	7	295.57	296.00	0	20,668	0.00%
2023/07/13	90	325.14	54	328.34	295.50	36	20,034	0.18%
2023/07/12	46	298.09	67	296.81	304.00	-21	19,203	-0.11%
2023/07/11	40	279.18	64	279.05	276.50	-24	18,647	-0.13%
2023/07/10	122	275.84	117.1	273.55	273.50	4.9	18,304	0.03%	大買/大賣/
2023/07/07	25	262.46	19	262.74	261.00	6	17,909	0.03%
2023/07/06	24	269.79	19	266.26	264.00	5	17,667	0.03%
2023/07/05	16	265.19	4	264.50	265.00	12	17,349	0.07%
2023/07/04	111	263.62	133	262.47	272.50	-22	16,996	-0.13%	大買/大賣/
2023/07/03	49	249.32	27	248.46	248.00	22	16,641	0.13%
2023/06/30	32	239.63	53	241.40	243.50	-21	16,329	-0.13%
2023/06/29	21	233.90	1	232.50	233.00	20	16,120	0.12%
2023/06/28	6	234.75	11	237.27	227.00	-5	15,875	-0.03%
2023/06/27	10	232.60	2	236.75	233.00	8	15,635	0.05%
2023/06/26	3	250.00	2	247.50	243.50	1	15,298	0.01%
2023/06/21	22	257.91	25	258.44	260.00	-3	15,061	-0.02%
2023/06/20	11.1	255.34	14	255.71	256.00	-2.9	14,909	-0.02%
2023/06/19	2	251.75	2	252.75	252.50	0	14,742	0.00%
2023/06/16	65	259.98	66.3	255.07	254.50	-1.3	14,558	-0.01%
2023/06/15	24	248.42	15	249.07	246.00	9	14,123	0.06%
2023/06/14	12	241.96	11	243.73	242.50	1	13,790	0.01%
2023/06/13	25	246.38	22	245.86	245.00	3	13,545	0.02%
2023/06/12	22	246.57	25	249.56	243.00	-3	13,144	-0.02%
2023/06/09	19	238.24	18	240.50	240.50	1	12,421	0.01%
2023/06/08	5	220.40	3	219.50	219.00	2	11,937	0.02%
2023/06/07	24	221.17	21	222.02	224.50	3	11,744	0.03%
2023/06/06	1	211.98	1	208.00	209.00	0	11,416	0.00%
2023/06/05	12	210.16	12	211.50	211.50	0	11,220	0.00%
2023/06/02	31	202.66	31.1	205.37	203.00	-0.1	10,857	0.00%
2023/06/01	0	0.00	2	189.75	190.50	-2	10,204	-0.02%
2023/05/31	10	184.50	17	186.21	186.50	-7	9,895	-0.07%
2023/05/30	13	184.38	11	184.27	184.50	2	9,695	0.02%
2023/05/29	29	184.09	25	185.80	186.00	4	9,462	0.04%
2023/05/26	62	185.82	61	185.03	185.00	1	9,012	0.01%
2023/05/25	3	179.00	4	181.00	180.00	-1	8,182	-0.01%
2023/05/24	16	165.38	17.2	165.72	165.00	-1.2	7,686	-0.02%
2023/05/23	1	160.00	0	0.00	160.00	1	7,391	0.01%
2023/05/22	0	0.00	2	159.00	161.50	-2	7,261	-0.03%
2023/05/19	0	0.00	0	163.00	164.00	0	7,143	0.00%
2023/05/18	1.2	157.25	5	156.30	159.50	-3.8	6,904	-0.06%
2023/05/17	0	0.00	3	149.83	149.50	-3	6,508	-0.05%
2023/05/16	0	0.00	3	144.50	144.50	-3	6,089	-0.05%
2023/05/12	0	140.50	0	0.00	139.00	0	5,663	0.00%
2023/05/11	0	0.00	5	141.60	141.00	-5	5,621	-0.09%
2023/05/09	2	138.00	4	138.88	139.00	-2	5,615	-0.04%
2023/05/05	0	0.00	2	137.50	137.00	-2	5,671	-0.04%
2023/05/04	1	136.50	0	0.00	136.00	1	5,687	0.02%
2023/04/21	0	0.00	4	132.00	132.00	-4	6,020	-0.07%
2023/04/20	1	134.00	1	134.00	134.00	0	6,069	0.00%
2023/04/13	1	134.50	9	132.44	132.00	-8	6,302	-0.13%
2023/04/12	8	135.50	0	0.00	136.50	8	6,266	0.13%
2023/04/07	1	137.50	1	134.00	134.00	0	6,227	0.00%
2023/04/06	1	138.00	7	137.50	138.00	-6	6,239	-0.10%
2023/03/31	0	0.00	1	133.50	133.50	-1	6,146	-0.02%
2023/03/30	0	0.00	3	133.50	133.00	-3	6,240	-0.05%
2023/03/29	3	130.00	3	129.67	130.00	0	6,253	0.00%
2023/03/28	1	127.50	1	128.00	128.00	0	6,421	0.00%
2023/03/27	1	128.00	2	128.00	128.00	-1	6,570	-0.02%
2023/03/24	1	126.00	5	128.60	129.00	-4	6,994	-0.06%
2023/03/23	0	0.00	4	124.75	126.00	-4	7,530	-0.05%
2023/03/22	2	121.50	9	123.00	123.50	-7	7,667	-0.09%
2023/03/21	0	0.00	1	119.50	120.00	-1	7,596	-0.01%
2023/03/20	3	118.83	3	119.50	120.00	0	7,621	0.00%
2023/03/17	1	117.00	0	0.00	118.50	1	7,610	0.01%
2023/03/16	1	119.50	0	0.00	119.50	1	7,638	0.01%
2023/03/15	1	119.00	1	118.00	119.00	0	7,704	0.00%
2023/03/14	0	0.00	1	117.00	117.50	-1	7,723	-0.01%
2023/03/13	1	117.00	0	0.00	118.50	1	7,758	0.01%
2023/03/09	0	0.00	2	119.75	119.00	-2	7,803	-0.03%
2023/03/08	2	117.00	0	0.00	117.00	2	7,802	0.03%
2023/03/07	0	119.50	0.1	119.00	119.50	0	7,775	0.00%
2023/02/24	0.1	121.50	0	0.00	119.00	0.1	8,196	0.00%
2023/02/23	1	121.00	1	120.50	120.50	0	8,349	0.00%
2023/02/22	1	116.50	0	0.00	117.50	1	8,626	0.01%
2023/02/20	1	118.00	1	117.00	116.50	0	9,029	0.00%
2023/02/17	1	119.50	0	0.00	117.50	1	9,090	0.01%
2023/02/16	3	120.83	1.1	120.97	121.00	1.9	9,203	0.02%
2023/02/14	1.5	118.00	2	118.50	119.00	-0.5	9,307	-0.01%
2023/02/13	1	116.50	1	117.00	117.50	0	9,392	0.00%
2023/02/09	4	118.00	2	117.00	117.00	2	9,760	0.02%
2023/02/08	2.5	120.30	4	121.50	120.00	-1.5	9,879	-0.02%
2023/02/07	0	0.00	3	119.00	119.50	-3	9,880	-0.03%
2023/02/03	0	0.00	2	114.50	114.50	-2	9,695	-0.02%
2023/02/02	1	117.00	0	0.00	118.00	1	9,613	0.01%
2023/02/01	3	116.67	2	116.50	117.00	1	9,610	0.01%
2023/01/31	2	115.50	0	0.00	115.50	2	9,642	0.02%
2023/01/30	1	117.50	4.1	119.07	119.50	-3.1	9,570	-0.03%
2023/01/17	0	0.00	1	114.00	114.00	-1	9,451	-0.01%
2023/01/11	1	113.00	1	114.50	114.50	0	10,011	0.00%
2023/01/04	0	0.00	2	112.00	112.00	-2	10,370	-0.02%
2023/01/03	2	108.75	2	110.00	111.00	0	10,354	0.00%
2022/12/30	6	107.50	6	106.50	106.50	0	10,334	0.00%
2022/12/29	0	0.00	6	107.50	107.50	-6	10,358	-0.06%
2022/12/26	4	105.75	0	0.00	105.00	4	10,496	0.04%
2022/12/22	2	103.00	9	104.39	105.00	-7	10,577	-0.07%
2022/12/21	2	101.25	1	101.50	101.00	1	10,486	0.01%
2022/12/20	6	103.42	8	103.00	100.00	-2	10,440	-0.02%
2022/12/19	12	104.88	4	103.38	103.00	8	10,318	0.08%
2022/12/16	11	107.95	5	108.10	107.00	6	10,187	0.06%
2022/12/15	2	113.75	10	114.65	114.00	-8	9,893	-0.08%
2022/12/14	0	0.00	5	106.90	107.00	-5	9,425	-0.05%
2022/12/08	2	101.50	0	0.00	102.50	2	9,983	0.02%
2022/12/07	3	102.00	0	0.00	101.00	3	10,046	0.03%
2022/12/05	1	109.00	0	0.00	108.00	1	10,310	0.01%
2022/12/01	4	112.75	3	110.34	112.50	1	10,376	0.01%
2022/11/30	1	107.50	0	0.00	108.00	1	10,259	0.01%
2022/11/28	0	0.00	6	108.75	108.50	-6	10,151	-0.06%
2022/11/25	13	110.54	22	109.43	107.50	-9	10,102	-0.09%
2022/11/24	1	106.00	14	106.00	107.00	-13	9,830	-0.13%
2022/11/23	8	107.00	5	106.80	105.50	3	9,809	0.03%
2022/11/22	8	107.00	3	107.50	107.00	5	9,772	0.05%
2022/11/21	7	108.57	3	108.83	108.00	4	9,725	0.04%
2022/11/18	40	109.85	37	111.88	113.00	3	9,512	0.03%
2022/11/17	2	106.50	10	104.70	107.00	-8	9,089	-0.09%
2022/11/16	18.5	104.42	9	103.67	104.00	9.5	8,886	0.11%
2022/11/15	8	98.46	6	99.28	99.00	2	8,682	0.02%
2022/11/14	1	98.50	4.1	99.48	100.50	-3.1	8,649	-0.04%
2022/11/11	1	104.50	1	103.50	101.00	0	8,571	0.00%
2022/11/09	1	100.00	11	102.27	102.50	-10	8,495	-0.12%
2022/11/08	1	100.00	0	0.00	101.00	1	8,550	0.01%
2022/11/07	15	102.50	19	101.76	102.00	-4	8,528	-0.05%
2022/11/04	1	96.00	2	96.55	96.80	-1	8,287	-0.01%
2022/11/03	17	95.05	28	95.05	95.10	-11	8,107	-0.14%
2022/11/02	4	91.35	4	91.70	92.50	0	7,989	0.00%
2022/11/01	0	0.00	3	91.60	91.50	-3	7,996	-0.04%
2022/10/28	1	93.00	2	92.75	92.50	-1	8,131	-0.01%
2022/10/27	2	92.70	1	92.60	93.00	1	8,161	0.01%
2022/10/26	7	91.61	16	91.58	91.30	-9	8,133	-0.11%
2022/10/25	6	89.85	6	90.20	90.20	0	8,121	0.00%
2022/10/24	10	90.77	9.2	92.25	90.00	0.8	8,135	0.01%
2022/10/21	5	88.54	5	89.22	90.30	0	8,075	0.00%
2022/10/20	3	89.03	0	0.00	90.00	3	8,092	0.04%
2022/10/19	3	91.30	0	0.00	91.60	3	8,056	0.04%
2022/10/18	2	88.10	6	89.04	89.30	-4	7,844	-0.05%
2022/10/17	3	79.43	5	80.56	83.10	-2	7,549	-0.03%
2022/10/14	4	83.80	2	84.50	82.10	2	7,581	0.03%
2022/10/13	1	82.80	1	83.31	82.90	0	7,723	0.00%
2022/10/12	9	82.51	9	82.77	82.70	0	7,919	0.00%
2022/10/11	0	0.00	1	83.40	82.90	-1	7,973	-0.01%
2022/10/07	7	85.86	4	85.68	84.80	3	7,914	0.04%
2022/10/06	6	88.98	5	89.10	89.00	1	7,802	0.01%
2022/10/05	1	91.49	3	91.40	90.60	-2	7,777	-0.03%
2022/10/04	9	91.30	8	90.93	90.70	1	7,749	0.01%
2022/09/30	3	88.00	3	88.00	88.30	0	7,713	0.00%
2022/09/29	2	90.80	0	0.00	88.90	2	7,691	0.03%
2022/09/28	16	90.25	16	89.69	88.40	0	7,664	0.00%
2022/09/27	1	88.20	0	0.00	89.00	1	7,667	0.01%
2022/09/26	10	89.00	1	91.20	89.20	9	7,668	0.12%
2022/09/23	3	93.33	1	92.50	92.20	2	7,904	0.03%
2022/09/22	0	89.10	5	93.08	93.00	-5	7,956	-0.06%
2022/09/21	4	90.15	5	90.36	90.00	-1	7,830	-0.01%
2022/09/20	7	93.49	4	93.25	93.20	3	7,646	0.04%
2022/09/19	0	0.00	1	95.80	95.30	-1	7,475	-0.01%
2022/09/16	11	96.28	11	93.94	93.70	0	7,292	0.00%
2022/09/15	20	94.38	22	95.00	95.50	-2	7,172	-0.03%
2022/09/14	5	91.56	1	93.40	91.00	4	6,920	0.06%
2022/09/13	20	93.53	21.2	94.67	92.90	-1.2	6,768	-0.02%
2022/09/12	14	90.24	16.1	90.50	91.10	-2.1	6,573	-0.03%
2022/09/08	0	0.00	15.1	85.57	86.20	-15.1	6,484	-0.23%
2022/09/07	1	80.30	6	81.08	80.30	-5	6,467	-0.08%
2022/09/06	0	0.00	0	82.00	81.20	0	6,615	0.00%
2022/09/05	8	83.50	0	0.00	83.50	8	6,663	0.12%
2022/09/01	1	84.30	0	0.00	83.90	1	6,762	0.01%
2022/08/26	2	86.79	5	86.72	87.00	-3	6,799	-0.04%
2022/08/25	5	84.00	5	85.30	85.70	0	6,768	0.00%
2022/08/23	5	83.50	2	83.30	83.50	3	6,791	0.04%
2022/08/22	1	85.40	0	0.00	85.00	1	6,893	0.01%
2022/08/19	2.1	87.59	0	0.00	87.10	2.1	6,903	0.03%
2022/08/18	0	0.00	19	86.91	86.90	-19	6,890	-0.28%
2022/08/17	1	83.50	4	85.20	85.30	-3	6,838	-0.04%
2022/08/16	3	84.10	0	0.00	83.60	3	6,825	0.04%
2022/08/15	2	85.30	5	85.34	85.20	-3	6,797	-0.04%
2022/08/12	3	82.30	0	0.00	82.80	3	6,669	0.05%
2022/08/10	0	79.50	0	0.00	79.30	0	6,543	0.00%
2022/08/09	2.1	78.42	1	79.30	79.90	1.1	6,553	0.02%
2022/08/05	1.1	80.16	0	0.00	80.60	1.1	6,588	0.02%
2022/08/04	1	80.10	1	81.10	79.60	0	6,598	0.00%
2022/08/03	1.2	92.13	3	92.00	92.30	-1.9	6,507	-0.03%
2022/08/02	1.5	92.33	0.5	92.80	92.20	1	6,427	0.02%
2022/08/01	0	0.00	1	92.90	93.30	-1	6,343	-0.02%
2022/07/29	0	0.00	3	91.83	91.40	-3	6,304	-0.05%
2022/07/28	2	92.40	33	91.42	90.70	-31	6,307	-0.49%
2022/07/27	5	89.62	26	90.77	91.00	-21	6,285	-0.33%
2022/07/26	9	92.80	30	91.18	89.80	-21	6,222	-0.34%
2022/07/25	25	94.17	3	93.97	94.00	22	6,130	0.36%
2022/07/22	27	96.11	4	95.63	95.30	23	6,050	0.38%
2022/07/21	38	96.93	2	97.20	97.90	36	5,927	0.61%
2022/07/20	3	95.70	4.7	96.58	96.80	-1.7	5,880	-0.03%
2022/07/19	4	93.70	6	93.65	93.80	-2	5,812	-0.03%
2022/07/18	0	0.00	3	91.77	91.80	-3	5,674	-0.05%
2022/07/14	3	86.30	1	86.10	87.40	2	5,744	0.04%
2022/07/13	1	86.50	2	85.80	86.00	-1	5,840	-0.02%
2022/07/12	0	85.50	0	0.00	83.40	0	5,872	0.00%
2022/07/11	0	89.30	0.1	88.10	87.50	-0.1	5,853	0.00%
2022/07/08	0	0.00	3	89.17	89.30	-3	5,914	-0.05%
2022/07/07	4	86.00	0	0.00	86.70	4	5,950	0.07%
2022/07/06	2	86.90	3	88.07	86.00	-1	6,044	-0.02%
2022/07/05	6	85.05	6	86.40	86.20	0	6,044	0.00%
2022/07/01	12.2	83.27	2	86.00	81.50	10.2	6,107	0.17%
2022/06/30	0	90.70	0	0.00	88.70	0	5,859	0.00%
2022/06/29	0	91.77	0	0.00	92.00	0	5,812	0.00%
2022/06/28	1.1	94.23	0	0.00	93.00	1.1	5,798	0.02%
2022/06/27	1	95.00	0	0.00	95.30	1	5,842	0.02%
2022/06/24	0	93.20	0	0.00	94.10	0	5,882	0.00%
2022/06/23	0	92.90	1	94.00	92.30	-1	5,883	-0.02%
2022/06/22	0	94.90	3	94.10	92.10	-3	5,892	-0.05%
2022/06/21	2	95.80	2	96.75	96.50	0	5,892	0.00%
2022/06/20	1.1	94.55	0.5	94.10	93.90	0.6	5,958	0.01%
2022/06/17	0	97.50	0	0.00	98.00	0	6,056	0.00%
2022/06/16	1	100.00	1	102.00	98.80	0	6,177	0.00%
2022/06/15	10.2	101.86	6	100.08	100.00	4.2	6,163	0.07%
2022/06/14	3	102.50	0	0.00	104.00	3	6,154	0.05%
2022/06/13	6	105.92	0	0.00	106.00	6	6,167	0.10%
2022/06/10	1	109.50	5	109.70	109.50	-4	6,272	-0.06%
2022/06/09	0	0.00	5	114.80	114.00	-5	6,453	-0.08%
2022/06/08	0	0.00	5	114.50	114.50	-5	6,731	-0.07%
2022/06/07	1	112.50	17	113.38	114.00	-16	6,811	-0.23%
2022/06/02	1	111.50	20	112.00	110.50	-19	7,007	-0.27%
2022/06/01	30	112.50	0	0.00	112.50	30	7,227	0.42%
2022/05/31	4	112.50	0	0.00	113.00	4	7,306	0.05%
2022/05/30	23	112.52	13	112.38	112.50	10	7,376	0.14%
2022/05/27	0	0.00	1	107.00	108.00	-1	7,348	-0.01%
2022/05/26	4	105.38	1	107.00	105.00	3	7,523	0.04%
2022/05/25	1	105.00	1	107.00	105.50	0	7,686	0.00%
2022/05/23	4	107.00	8	105.88	105.50	-4	7,936	-0.05%
2022/05/20	5	108.00	3	107.00	107.00	2	8,155	0.02%
2022/05/19	0	0.00	2	109.25	109.00	-2	8,269	-0.02%
2022/05/18	4	110.63	0	0.00	110.50	4	8,338	0.05%
2022/05/16	10	108.65	0	0.00	107.50	10	8,507	0.12%
2022/05/13	1	106.00	1	107.00	108.00	0	8,587	0.00%
2022/05/12	0	0.00	1	105.50	105.50	-1	8,662	-0.01%
2022/05/10	0	0.00	46	106.80	110.00	-46	8,902	-0.52%
2022/05/04	0	0.00	1	111.50	115.00	-1	9,416	-0.01%
2022/04/29	1	108.50	0	0.00	108.50	1	9,485	0.01%
2022/04/26	2	107.50	0	0.00	108.50	2	9,599	0.02%
2022/04/25	2.1	107.78	0	0.00	107.00	2.1	9,596	0.02%
2022/04/22	0	112.50	3	112.83	111.50	-3	9,530	-0.03%
2022/04/21	4	114.50	0	0.00	113.50	4	9,544	0.04%
2022/04/20	3	114.00	5	115.60	116.00	-2	9,565	-0.02%
2022/04/19	1	113.00	2.1	113.36	113.50	-1.1	9,539	-0.01%
2022/04/18	1	111.50	0	0.00	111.00	1	9,657	0.01%
2022/04/15	2	112.75	1	115.00	112.50	1	9,847	0.01%
2022/04/14	0.1	116.00	1	116.50	114.50	-0.9	10,028	-0.01%
2022/04/13	7	116.71	0	0.00	116.00	7	10,073	0.07%
2022/04/12	2	117.25	2	116.25	117.00	0	10,092	0.00%
2022/04/11	17	119.59	0	0.00	119.50	17	10,188	0.17%
2022/04/08	4	123.00	2	121.00	122.50	2	10,174	0.02%
2022/04/07	15	125.90	2	125.50	122.50	13	10,113	0.13%
2022/04/06	2	128.00	5	128.70	127.50	-3	10,048	-0.03%
2022/04/01	2	128.00	2	129.25	130.50	0	10,021	0.00%
2022/03/31	1	129.51	0	0.00	130.00	1	10,067	0.01%
2022/03/30	2	132.00	2	130.00	130.00	0	10,111	0.00%
2022/03/29	2	131.50	1	131.50	131.00	1	10,208	0.01%
2022/03/28	2	129.50	2	130.00	131.50	0	10,345	0.00%
2022/03/25	2	130.50	1	130.00	130.50	1	10,598	0.01%
2022/03/24	1	129.00	0	0.00	129.50	1	10,745	0.01%
2022/03/23	1	128.50	1	130.00	129.00	0	10,883	0.00%
2022/03/22	7	126.79	4	126.88	128.50	3	11,334	0.03%
2022/03/21	9	132.22	2	133.00	131.00	7	11,369	0.06%
2022/03/18	3	129.00	3	128.83	130.50	0	11,535	0.00%
2022/03/17	3	130.83	1	132.50	130.50	2	12,011	0.02%
2022/03/16	4	127.50	5	128.00	127.00	-1	12,303	-0.01%
2022/03/15	7	128.71	5	128.80	126.00	2	12,771	0.02%
2022/03/14	3	129.33	3	131.00	130.50	0	13,145	0.00%
2022/03/11	3	133.83	2	134.50	133.00	1	13,092	0.01%
2022/03/10	2	139.00	3	141.33	138.50	-1	13,162	-0.01%
2022/03/09	6	136.75	1	134.50	136.00	5	13,254	0.04%
2022/03/08	15	136.67	2	140.00	135.50	13	13,304	0.10%
2022/03/07	6	139.92	35	142.50	139.50	-29	13,326	-0.22%
2022/03/04	12	146.42	14	147.50	148.00	-2	13,289	-0.02%
2022/03/03	0	0.00	1	148.50	148.50	-1	13,403	-0.01%
2022/03/02	39	144.99	20	145.75	146.00	19	13,442	0.14%
2022/03/01	0	0.00	6	145.33	145.50	-6	13,445	-0.04%
2022/02/25	6	140.25	12	140.08	140.00	-6	13,345	-0.04%
2022/02/24	4	142.50	2	142.00	141.00	2	13,363	0.01%
2022/02/23	17	143.97	18	144.61	148.00	-1	13,405	-0.01%
2022/02/22	5	141.50	0	0.00	140.00	5	13,560	0.04%
2022/02/21	1	151.00	4	148.00	147.50	-3	13,689	-0.02%
2022/02/18	22	150.61	11	151.09	152.50	11	13,886	0.08%
2022/02/17	1	152.50	2	152.50	152.50	-1	14,252	-0.01%
2022/02/16	4	152.63	50	153.14	151.50	-46	14,789	-0.31%
2022/02/15	42	150.50	32	148.94	149.50	10	15,392	0.06%
2022/02/14	10	145.50	3	144.17	143.50	7	15,733	0.04%
2022/02/11	18	149.94	2	150.00	148.00	16	16,225	0.10%
2022/02/10	23	151.22	11	151.41	150.00	12	16,909	0.07%
2022/02/09	25	152.42	28	153.55	152.50	-3	17,851	-0.02%
2022/02/08	16	151.25	1	151.04	152.50	15	18,397	0.08%
2022/02/07	0	0.00	10.1	143.50	146.00	-10.1	18,438	-0.05%
2022/01/26	11	141.68	10	143.00	137.50	1	18,851	0.01%
2022/01/25	10	142.00	1	142.50	142.00	9	19,252	0.05%
2022/01/24	12	138.75	13	139.65	140.00	-1	19,863	-0.01%
2022/01/21	1	142.00	4	141.38	141.00	-3	20,164	-0.01%
2022/01/20	23	142.63	21	143.64	142.00	2	20,174	0.01%
2022/01/19	11	140.64	10	142.00	143.50	1	20,165	0.00%
2022/01/18	2	143.00	0	0.00	143.00	2	20,268	0.01%
2022/01/14	11	138.27	12	138.12	138.50	-1	20,520	0.00%
2022/01/12	13	142.08	22	142.20	142.00	-9	21,156	-0.04%
2022/01/11	12	145.88	13	141.08	141.00	-1	21,319	0.00%
2022/01/10	22	142.27	25	144.32	149.00	-3	21,764	-0.01%
2022/01/07	14	152.61	4	146.38	147.50	10	21,736	0.05%
2022/01/06	11	151.27	11	152.04	154.50	0	21,802	0.00%
2022/01/05	11	152.64	23	154.09	154.00	-12	22,262	-0.05%
2022/01/04	27	155.09	18.1	156.09	152.50	9	23,353	0.04%
2022/01/03	11	154.14	32	155.94	156.50	-21	24,034	-0.09%
2021/12/30	10	154.00	10	155.00	155.50	0	24,047	0.00%
2021/12/29	12.1	155.25	0	0.00	154.00	12.1	24,031	0.05%
2021/12/28	10	156.00	11	156.95	156.50	-1	24,030	0.00%
2021/12/27	10	158.00	6	157.58	155.00	4	24,009	0.02%
2021/12/24	11	154.91	10	156.00	156.00	1	23,957	0.00%
2021/12/23	8	156.44	2	156.00	155.00	6	23,949	0.03%
2021/12/22	27	155.96	25	156.92	157.00	2	23,896	0.01%
2021/12/21	4	151.38	8	156.06	155.00	-4	23,739	-0.02%
2021/12/20	12	156.25	7	158.07	153.50	5	23,512	0.02%
2021/12/17	2	154.50	1	155.50	154.50	1	23,365	0.00%
2021/12/16	0	0.00	2	160.00	158.00	-2	23,232	-0.01%
2021/12/15	5	152.30	3	152.67	152.50	2	22,701	0.01%
2021/12/14	5	153.50	6	152.17	151.50	-1	22,456	0.00%
2021/12/13	21	160.24	8	159.25	160.00	13	22,105	0.06%
2021/12/10	14.1	147.00	17	149.06	152.50	-3	21,555	-0.01%
2021/12/09	22	146.95	43	146.95	148.00	-21	21,107	-0.10%
2021/12/08	6	138.42	54	138.81	142.50	-48	20,581	-0.23%
2021/12/07	30	133.63	32	132.45	132.50	-2	20,071	-0.01%
2021/12/06	85	135.49	57	134.91	134.50	28	19,908	0.14%
2021/12/03	42	138.21	48	139.71	141.00	-6	19,687	-0.03%
2021/12/02	22	138.05	15	136.63	136.50	7	19,627	0.04%
2021/12/01	14	135.68	11	136.59	139.00	3	19,526	0.02%
2021/11/30	1	137.50	10	135.50	136.00	-9	19,466	-0.05%
2021/11/29	26	130.92	17	131.76	132.00	9	19,444	0.05%
2021/11/26	1	134.00	20	134.50	135.00	-19	19,377	-0.10%
2021/11/25	11	133.55	11	134.45	134.00	0	19,277	0.00%
2021/11/24	71	133.01	72	134.55	134.00	-1	19,241	-0.01%
2021/11/23	102	134.59	93	134.80	134.50	9	19,141	0.05%	大買/
2021/11/22	25	139.82	4	137.50	138.00	21	18,983	0.11%
2021/11/19	41	140.67	41.5	142.37	141.00	-0.5	18,878	0.00%
2021/11/18	26	142.65	15	144.43	138.50	11	18,774	0.06%
2021/11/17	32	138.81	39	139.38	143.00	-7	18,459	-0.04%
2021/11/16	22.5	141.37	18.2	139.11	140.50	4.3	18,248	0.02%
2021/11/15	35.2	137.68	27	138.83	136.00	8.2	17,904	0.05%
2021/11/12	66	133.14	83	133.23	135.50	-17	17,418	-0.10%
2021/11/11	24	135.69	24	137.90	137.00	0	16,805	0.00%
2021/11/10	23	136.67	31	138.32	139.00	-8	16,617	-0.05%
2021/11/09	15	135.90	19	136.45	136.50	-4	16,104	-0.02%
2021/11/08	3	125.83	25.1	131.60	133.50	-22.1	15,262	-0.14%
2021/11/05	30	126.78	5	125.70	124.00	25	14,409	0.17%
2021/11/04	2	123.25	1	124.50	121.00	1	13,781	0.01%
2021/11/03	13	121.58	14	122.46	123.00	-1	13,598	-0.01%
2021/11/02	0	0.00	16	117.09	118.50	-16	13,020	-0.12%
2021/11/01	5	117.70	7.2	119.01	119.50	-2.2	12,583	-0.02%
2021/10/29	11	110.64	7	111.00	112.50	4	11,904	0.03%
2021/10/28	1	107.50	1	107.00	107.50	0	11,594	0.00%
2021/10/27	2.1	107.98	4	107.63	108.00	-1.9	11,525	-0.02%
2021/10/26	0	0.00	2	105.50	105.50	-2	11,465	-0.02%
2021/10/25	0	0.00	7	104.86	104.00	-7	11,395	-0.06%
2021/10/22	6	105.67	6	105.00	105.00	0	11,377	0.00%
2021/10/21	18	111.44	14.5	109.50	106.50	3.5	11,294	0.03%
2021/10/20	4	110.13	1	111.00	110.00	3	10,860	0.03%
2021/10/19	3	108.67	2	109.00	110.00	1	10,784	0.01%
2021/10/18	9	109.17	2	110.75	107.00	7	10,665	0.07%
2021/10/15	9	106.28	37	106.91	107.00	-28	10,137	-0.28%
2021/10/14	4	105.50	18	105.53	104.50	-14	9,964	-0.14%
2021/10/13	5	105.20	7	105.79	107.00	-2	9,776	-0.02%
2021/10/12	9	102.50	7	103.64	105.00	2	9,222	0.02%
2021/10/08	5	96.94	29.5	97.80	100.50	-24.5	8,078	-0.30%
2021/10/07	0	0.00	1	90.00	91.80	-1	7,290	-0.01%
2021/10/06	2	83.85	0	0.00	83.50	2	7,296	0.03%
2021/10/05	0	0.00	2	84.00	84.90	-2	7,486	-0.03%
2021/10/04	0	0.00	2	85.30	84.80	-2	7,591	-0.03%
2021/09/30	2	86.25	1	86.90	86.80	1	7,810	0.01%
2021/09/29	7	86.83	7	86.70	86.90	0	7,877	0.00%
2021/09/28	1	89.60	0	0.00	89.70	1	7,928	0.01%
2021/09/27	1	92.30	0	0.00	90.50	1	7,945	0.01%
2021/09/24	5	93.12	0	0.00	92.10	5	7,949	0.06%
2021/09/23	0	0.00	2	92.80	93.00	-2	7,945	-0.03%
2021/09/16	0	0.00	1	90.40	90.90	-1	8,304	-0.01%
2021/09/13	1	91.20	0	0.00	90.10	1	8,842	0.01%
2021/09/10	0	0.00	5	90.40	90.30	-5	9,126	-0.05%
2021/09/09	1	88.80	1	89.00	89.90	0	9,546	0.00%
2021/09/08	9.5	88.71	0	0.00	87.70	9.5	9,669	0.10%
2021/09/07	5	92.66	3.3	92.66	91.30	1.7	9,625	0.02%
2021/09/06	1	90.80	1	91.90	90.70	0	9,556	0.00%
2021/09/03	2	90.10	1	89.60	90.20	1	9,531	0.01%
2021/09/02	2	89.10	0	0.00	88.80	2	9,559	0.02%
2021/09/01	0	0.00	2	88.55	91.50	-2	9,567	-0.02%
2021/08/31	0	0.00	5	85.80	87.80	-5	9,523	-0.05%
2021/08/30	6	85.40	1	85.40	85.30	5	9,551	0.05%
2021/08/27	12	86.39	0	0.00	86.30	12	9,540	0.13%
2021/08/26	6	86.18	0	0.00	86.00	6	9,584	0.06%
2021/08/24	3	86.43	2	86.30	86.20	1	9,735	0.01%
2021/08/20	1	83.40	1	82.30	81.50	0	9,748	0.00%
2021/08/19	5.1	83.70	4	83.45	83.10	1.1	9,724	0.01%
2021/08/18	3	84.00	3	85.20	86.40	0	9,819	0.00%
2021/08/17	5.1	87.29	5.6	87.31	85.60	-0.5	10,014	0.00%
2021/08/16	11	88.08	0.3	88.20	88.10	10.7	10,070	0.11%
2021/08/13	2	92.75	1	92.80	92.50	1	10,272	0.01%
2021/08/12	2	92.80	2	92.75	94.60	0	10,641	0.00%
2021/08/11	1.3	93.25	1	95.80	92.80	0.3	10,843	0.00%
2021/08/09	0	0.00	2	99.90	99.10	-2	11,543	-0.02%
2021/08/05	1	97.00	1	97.90	97.20	0	12,496	0.00%
2021/08/04	0	0.00	1	99.20	99.30	-1	12,478	-0.01%
2021/08/03	5	99.00	0	0.00	98.50	5	12,714	0.04%
2021/07/30	2	99.85	5	99.56	100.00	-3	13,181	-0.02%
2021/07/29	0.1	99.00	4	98.98	98.80	-3.9	13,315	-0.03%
2021/07/28	6	100.40	11	99.70	99.50	-5	13,431	-0.04%
2021/07/27	8	104.00	26	103.02	101.00	-18	13,611	-0.13%
2021/07/26	5	99.00	10	100.00	101.00	-5	13,723	-0.04%
2021/07/23	1	97.00	0	0.00	97.00	1	13,571	0.01%
2021/07/22	7	97.33	4	97.38	97.30	3	13,652	0.02%
2021/07/21	15.1	97.06	2	99.10	96.10	13.1	13,730	0.10%
2021/07/20	1	100.00	2	98.90	98.90	-1	13,774	-0.01%
2021/07/19	12	99.88	1	97.80	100.00	11	13,920	0.08%
2021/07/15	3	96.03	2	96.60	97.40	1	13,973	0.01%
2021/07/14	1	97.60	0	0.00	95.30	1	14,038	0.01%
2021/07/13	1	98.00	2	99.10	97.20	-1	14,178	-0.01%
2021/07/12	1	97.20	3	98.00	97.60	-2	14,447	-0.01%
2021/07/09	13	101.58	4	101.65	101.00	9	14,393	0.06%
2021/07/08	6.2	106.18	4	106.25	105.50	2.2	14,472	0.02%
2021/07/07	4	112.25	8	112.31	113.00	-4	14,399	-0.03%
2021/07/06	8	112.44	3	113.00	112.50	5	14,384	0.03%
2021/07/05	3	111.50	6	110.67	111.50	-3	14,430	-0.02%
2021/07/01	11	107.55	6	107.33	107.00	5	14,338	0.03%
2021/06/30	3	106.84	0	0.00	107.50	3	14,348	0.02%
2021/06/29	3.3	107.50	2	107.00	106.50	1.3	14,334	0.01%
2021/06/28	13	106.15	2	109.00	110.00	11	14,388	0.08%
2021/06/25	2.2	109.46	0	0.00	108.50	2.2	14,245	0.02%
2021/06/24	8	111.25	2	112.25	112.00	6	14,121	0.04%
2021/06/23	10	111.90	1	112.00	110.50	9	14,188	0.06%
2021/06/22	21.1	112.83	4	113.00	111.00	17.1	14,126	0.12%
2021/06/21	21	118.88	1	119.00	118.00	20	13,793	0.15%
2021/06/18	3	122.33	5	122.30	125.00	-2	13,541	-0.01%
2021/06/17	0	0.00	13	114.54	116.00	-13	13,286	-0.10%
2021/06/16	3	113.33	2	113.00	112.00	1	13,203	0.01%
2021/06/15	1	114.00	4	113.00	112.50	-3	13,380	-0.02%
2021/06/11	2	111.00	0	0.00	111.00	2	13,419	0.01%
2021/06/10	0	0.00	10	115.50	114.00	-10	13,623	-0.07%
2021/06/09	21	111.88	41	112.91	113.50	-20	13,743	-0.15%
2021/06/08	10	110.50	17	114.15	110.50	-7	13,739	-0.05%
2021/06/07	17	110.91	33	110.30	111.50	-16	13,982	-0.11%
2021/06/04	60	112.77	0	0.00	112.00	60	14,326	0.42%
2021/06/03	0	0.00	7	113.36	114.00	-7	14,526	-0.05%
2021/06/02	1	114.00	2	112.75	110.00	-1	14,698	-0.01%
2021/06/01	5	113.80	8	114.13	113.50	-3	14,626	-0.02%
2021/05/31	15	110.37	0	0.00	110.00	15	14,522	0.10%
2021/05/28	7	108.00	10.4	107.78	108.00	-3.4	14,490	-0.02%
2021/05/27	2	102.00	4	104.25	105.00	-2	14,401	-0.01%
2021/05/26	5	105.20	1	103.50	103.00	4	14,398	0.03%
2021/05/25	13	104.12	24.1	104.62	106.00	-11.1	14,306	-0.08%
2021/05/24	13	97.22	11	97.70	99.10	2	14,150	0.01%
2021/05/21	13	100.54	5	96.98	99.60	8	14,500	0.06%
2021/05/20	16.4	103.60	12	103.58	102.00	4.4	14,231	0.03%
2021/05/19	2	113.75	1	115.50	113.00	1	13,924	0.01%
2021/05/18	5	113.10	0	0.00	115.00	5	13,880	0.04%
2021/05/17	22	101.75	45.5	104.86	106.50	-23.5	13,825	-0.17%
2021/05/14	13.5	103.89	23	104.32	100.00	-9.5	13,398	-0.07%
2021/05/13	31	95.26	12	95.43	97.20	19	13,010	0.15%
2021/05/12	12	104.00	0	0.00	104.00	12	12,347	0.10%
2021/05/11	3.1	117.15	0	0.00	115.50	3.1	12,296	0.03%
2021/05/10	0.1	128.00	4	127.38	128.00	-4	12,100	-0.03%
2021/05/07	4	120.13	2	121.00	122.00	2	11,789	0.02%
2021/05/06	1	119.50	7	124.50	120.00	-6	11,685	-0.05%
2021/05/05	1	126.00	1	128.50	123.50	0	11,554	0.00%
2021/05/04	8	122.38	9	122.95	121.50	-1	11,406	-0.01%
2021/05/03	7	128.86	4	132.62	125.00	3	11,245	0.03%
2021/04/29	1	118.50	1	121.00	123.00	0	11,012	0.00%
2021/04/28	0	0.00	2	120.75	120.50	-2	10,953	-0.02%
2021/04/27	0	0.00	4	118.50	119.00	-4	10,947	-0.04%
2021/04/26	5	114.80	3	115.00	117.00	2	10,762	0.02%
2021/04/23	3	108.17	3	109.00	111.00	0	10,613	0.00%
2021/04/22	3	107.67	22	104.95	104.00	-19	10,485	-0.18%
2021/04/21	12	107.75	10	109.00	106.50	2	10,433	0.02%
2021/04/20	10	108.00	0	0.00	108.00	10	10,536	0.09%
2021/04/19	25	108.46	2	110.00	110.00	23	10,499	0.22%
2021/04/16	4	113.25	15	114.80	115.50	-11	10,319	-0.11%
2021/04/15	2	108.25	1	107.50	108.00	1	10,045	0.01%
2021/04/14	1	104.99	1	106.00	107.50	0	9,963	0.00%
2021/04/13	1	102.50	1	103.50	101.50	0	9,837	0.00%
2021/04/12	0	105.00	12	104.58	104.00	-12	9,844	-0.12%
2021/04/09	6	102.00	7.2	101.98	102.00	-1.2	9,781	-0.01%
2021/04/08	1	99.20	0	0.00	98.80	1	9,660	0.01%
2021/04/06	2	99.00	0	0.00	99.60	2	9,614	0.02%
2021/04/01	1	99.90	1	98.40	98.60	0	9,580	0.00%
2021/03/31	3	97.50	5	98.28	99.80	-2	9,513	-0.02%
2021/03/29	1	97.70	0	0.00	97.50	1	9,386	0.01%
2021/03/26	1	95.50	3	96.67	97.30	-2	9,390	-0.02%
2021/03/25	2	94.30	0	0.00	94.80	2	9,360	0.02%
2021/03/23	0	0.00	1	95.50	96.70	-1	9,391	-0.01%
2021/03/22	3	97.73	3.1	96.64	97.10	-0.1	9,377	0.00%
2021/03/19	13	96.34	3	96.43	96.80	10	9,286	0.11%
2021/03/18	0	0.00	9	97.26	96.20	-9	9,267	-0.10%
2021/03/17	2	95.15	2	95.00	93.70	0	9,111	0.00%
2021/03/16	7	93.67	9	94.91	95.50	-2	9,134	-0.02%
2021/03/15	8	94.69	6	95.57	94.70	2	9,070	0.02%
2021/03/12	3	94.20	11	93.47	93.50	-8	9,105	-0.09%
2021/03/11	2	94.45	7	95.46	95.80	-5	9,014	-0.06%
2021/03/10	4	90.63	7.1	92.35	92.40	-3.1	8,729	-0.03%
2021/03/09	2	89.00	13	90.22	90.60	-11	8,454	-0.13%
2021/03/08	0	0.00	4	88.60	87.40	-4	8,222	-0.05%
2021/03/04	0	0.00	1	85.60	85.00	-1	8,003	-0.01%
2021/03/03	2	84.35	0	0.00	84.60	2	8,022	0.02%
2021/03/02	0	0.00	3	85.40	85.30	-3	7,980	-0.04%
2021/02/26	11	87.22	13	86.60	87.00	-2	7,937	-0.03%
2021/02/25	2	89.25	14	87.96	88.00	-12	7,912	-0.15%
2021/02/24	17	89.64	0	0.00	88.20	17	8,013	0.21%
2021/02/23	15.1	91.28	17	91.76	90.20	-2	8,056	-0.02%
2021/02/22	17	86.52	11	87.01	87.80	6	7,612	0.08%
2021/02/19	3	84.10	1	84.70	85.00	2	7,414	0.03%
2021/02/18	3	84.23	19	84.54	85.30	-16	7,308	-0.22%
2021/02/17	17	84.24	3	84.43	85.10	14	7,090	0.20%
2021/02/05	4	79.20	0	0.00	79.10	4	6,712	0.06%
2021/01/28	1	80.40	1	80.90	78.90	0	6,647	0.00%
2021/01/27	2	79.85	1	80.60	80.20	1	6,585	0.02%
2021/01/26	9	80.30	10	80.77	79.60	-1	6,558	-0.02%
2021/01/25	20	78.60	23	79.40	80.60	-3	6,531	-0.05%
2021/01/21	0	0.00	5	76.50	76.10	-5	6,645	-0.08%
2021/01/20	0	0.00	10	76.20	76.00	-10	7,126	-0.14%
2021/01/18	0	0.00	1	80.00	79.00	-1	7,009	-0.01%
2021/01/15	10	80.95	10	79.11	79.90	0	6,970	0.00%
2021/01/14	11	81.44	4	81.15	80.60	7	6,955	0.10%
2021/01/13	0	0.00	12	80.76	81.30	-12	6,921	-0.17%
2021/01/12	14	79.20	10	78.60	79.00	4	6,807	0.06%
2021/01/11	5	78.30	1	78.90	79.20	4	6,749	0.06%
2021/01/08	14	78.81	0	0.00	79.10	14	6,695	0.21%
2021/01/06	8	79.46	3	77.50	77.80	5	6,613	0.08%
2021/01/05	3	78.80	1	79.00	78.90	2	6,566	0.03%
2021/01/04	3	78.20	0	0.00	78.50	3	6,500	0.05%
2020/12/30	4	77.63	0	0.00	77.90	4	6,474	0.06%
2020/12/29	2	77.60	1	78.00	77.30	1	6,531	0.02%
2020/12/25	1	76.70	0	0.00	76.60	1	6,659	0.02%
2020/12/22	0	0.00	10	77.55	76.60	-10	7,019	-0.14%
2020/12/21	1	79.30	20	79.60	78.50	-19	7,021	-0.27%
2020/12/18	3	79.90	3	80.57	80.40	0	6,925	0.00%
2020/12/17	2	79.60	0	0.00	79.60	2	6,819	0.03%
2020/12/16	20	79.20	1	79.10	78.80	19	6,773	0.28%
2020/12/15	0	0.00	1	78.30	77.60	-1	6,734	-0.01%
2020/12/11	0	0.00	20	76.65	76.90	-20	6,681	-0.30%
2020/12/10	0	0.00	8	78.66	78.30	-8	6,647	-0.12%
2020/12/09	2	79.70	9	79.60	80.00	-7	6,642	-0.11%
2020/12/08	8	82.63	62	82.25	81.80	-54	6,544	-0.83%
2020/12/07	21	80.62	22	80.45	81.10	-1	6,359	-0.02%
2020/12/04	3	80.00	3	79.87	80.10	0	6,429	0.00%
2020/12/03	22	80.54	12	80.38	80.60	10	6,484	0.15%
2020/12/01	11	77.92	0	0.00	78.80	11	6,622	0.17%
2020/11/27	3	79.20	1	79.70	79.50	2	7,176	0.03%
2020/11/26	1	78.70	2	77.80	78.40	-1	7,174	-0.01%
2020/11/24	2	79.60	0	0.00	78.10	2	7,298	0.03%
2020/11/23	10	80.10	16	80.44	79.90	-6	7,265	-0.08%
2020/11/20	3	79.33	6	79.60	79.50	-3	7,224	-0.04%
2020/11/19	1	75.60	3	76.23	75.60	-2	7,241	-0.03%
2020/11/17	3	74.90	0	0.00	74.70	3	7,387	0.04%
2020/11/12	3	73.10	0	0.00	73.00	3	8,477	0.04%
2020/11/10	3	72.80	1	72.20	72.60	2	9,046	0.02%
2020/11/09	3	73.70	2	73.40	73.80	1	9,208	0.01%
2020/11/06	1	72.60	0	0.00	72.70	1	9,255	0.01%
2020/11/04	0	0.00	2	71.70	71.90	-2	9,350	-0.02%
2020/11/02	14	70.97	13	71.25	71.70	1	9,475	0.01%
2020/10/30	10	71.25	10	71.51	71.80	0	9,541	0.00%
2020/10/29	24	70.64	29	70.40	71.30	-5	9,498	-0.05%
2020/10/28	12	73.08	0	0.00	71.90	12	9,376	0.13%
2020/10/26	3	80.10	0	0.00	79.90	3	9,037	0.03%
2020/10/22	1	78.30	1	79.10	78.90	0	9,317	0.00%
2020/10/21	1	80.20	0	0.00	78.70	1	9,496	0.01%
2020/10/20	9	77.40	13	78.38	79.40	-4	10,003	-0.04%
2020/10/19	16	77.90	1	77.90	77.90	15	10,231	0.15%
2020/10/16	6	76.40	4	76.85	76.00	2	10,291	0.02%
2020/10/15	16	77.44	0	0.00	77.50	16	10,417	0.15%
2020/10/14	28	78.95	4	78.88	79.00	24	10,478	0.23%
2020/10/13	2	76.20	5	76.44	76.50	-3	10,481	-0.03%
2020/10/08	1	77.50	0	0.00	77.20	1	10,629	0.01%
2020/10/07	1	76.40	2	76.95	76.90	-1	10,769	-0.01%
2020/10/06	1	76.10	0	0.00	76.70	1	11,080	0.01%
2020/09/30	0	0.00	2	75.10	75.50	-2	11,254	-0.02%
2020/09/29	2	76.50	0	0.00	76.30	2	11,275	0.02%
2020/09/28	2	78.90	4	79.73	80.60	-2	11,179	-0.02%
2020/09/25	0	0.00	3	75.40	75.40	-3	11,178	-0.03%
2020/09/24	1	77.70	0	0.00	77.60	1	11,240	0.01%
2020/09/23	2	81.35	1	81.10	81.10	1	11,329	0.01%
2020/09/18	0	0.00	3	81.97	82.30	-3	11,651	-0.03%
2020/09/15	3	81.70	0	0.00	81.30	3	12,148	0.02%
2020/09/14	4	80.90	4	81.55	80.60	0	12,192	0.00%
2020/09/11	1	77.90	4	78.33	79.20	-3	12,108	-0.02%
2020/09/10	4	78.10	4	79.55	77.60	0	12,109	0.00%
2020/09/09	2	77.85	5	77.84	79.10	-3	12,167	-0.02%
2020/09/08	4	78.35	1	78.00	77.60	3	12,117	0.02%
2020/09/07	5	79.68	2	78.95	79.10	3	12,086	0.02%
2020/09/04	11	82.52	0	0.00	82.80	11	12,063	0.09%
2020/09/03	8	85.28	10	85.15	85.10	-2	12,021	-0.02%
2020/09/02	10	83.86	2	84.05	82.60	8	11,870	0.07%
2020/09/01	3	85.70	4	86.83	85.70	-1	12,056	-0.01%
2020/08/31	7	85.70	1	87.80	84.90	6	12,498	0.05%
2020/08/28	3	86.93	0	0.00	86.20	3	12,528	0.02%
2020/08/27	0	0.00	1	89.80	89.70	-1	12,491	-0.01%
2020/08/26	4	89.48	0	0.00	88.30	4	12,498	0.03%
2020/08/25	1	90.50	2	90.65	91.50	-1	12,417	-0.01%
2020/08/24	0	0.00	3.1	86.08	86.60	-3.1	12,271	-0.03%
2020/08/21	2	85.60	0	0.00	85.30	2	12,308	0.02%
2020/08/20	1	85.30	1	90.20	83.50	0	12,342	0.00%
2020/08/19	4	91.18	2	93.60	88.80	2	12,143	0.02%
2020/08/18	5	93.12	7	91.77	91.40	-2	11,859	-0.02%
2020/08/17	3	88.47	4	89.60	86.50	-1	11,437	-0.01%
2020/08/14	0	0.00	15	85.37	85.50	-15	11,215	-0.13%
2020/08/13	3	83.73	37	83.35	84.00	-34	11,144	-0.31%
2020/08/12	3	80.80	0	0.00	79.90	3	11,150	0.03%
2020/08/10	11	82.25	0	0.00	80.10	11	11,944	0.09%
2020/08/07	11	82.64	10	83.70	82.40	1	12,239	0.01%
2020/08/06	24	83.89	13	85.67	82.50	11	12,885	0.09%
2020/08/05	20	84.25	20	84.90	85.50	0	13,069	0.00%
2020/08/04	3	83.20	17	84.29	84.60	-14	13,077	-0.11%
2020/08/03	27	82.77	10	82.30	82.50	17	13,113	0.13%
2020/07/31	22	84.27	0	0.00	84.00	22	13,029	0.17%
2020/07/30	11	85.40	12	85.83	86.50	-1	12,979	-0.01%
2020/07/28	0	0.00	4	84.10	84.40	-4	12,794	-0.03%
2020/07/27	1	83.70	4	84.50	84.70	-3	12,699	-0.02%
2020/07/24	5	82.94	6	83.33	82.40	-1	12,506	-0.01%
2020/07/23	0	0.00	13	77.87	78.70	-13	12,017	-0.11%
2020/07/22	1	75.30	1	75.50	75.30	0	11,727	0.00%
2020/07/21	2	74.20	2	75.90	74.40	0	11,633	0.00%
2020/07/20	1	72.50	1	73.10	73.90	0	11,496	0.00%
2020/07/17	4	72.80	5	73.52	73.20	-1	11,448	-0.01%
2020/07/16	1	72.00	2	73.20	72.10	-1	11,417	-0.01%
2020/07/15	2	72.80	3	72.10	72.00	-1	11,392	-0.01%
2020/07/14	5	72.70	21	73.65	73.70	-16	11,340	-0.14%
2020/07/13	14	73.93	14	73.92	72.10	0	11,228	0.00%
2020/07/10	6	72.67	3	72.20	72.00	3	11,055	0.03%
2020/07/09	1	70.50	1	71.00	70.80	0	11,008	0.00%
2020/07/08	7	71.61	10	71.00	71.40	-3	10,907	-0.03%
2020/07/07	1	70.30	1	70.70	70.50	0	10,759	0.00%
2020/07/06	3	71.30	0	0.00	71.70	3	10,716	0.03%
2020/07/03	4	70.00	3	71.13	70.30	1	10,669	0.01%
2020/07/02	18	68.74	7	67.74	69.30	11	10,545	0.10%
2020/07/01	2	67.20	2	68.80	68.10	0	10,512	0.00%
2020/06/30	2	66.00	0	0.00	65.50	2	10,615	0.02%
2020/06/29	0	0.00	0	66.00	66.00	0	10,749	0.00%
2020/06/23	1	66.10	11	66.35	66.90	-10	10,835	-0.09%
2020/06/22	1	65.40	2	64.25	65.10	-1	10,675	-0.01%
2020/06/19	1	63.00	0	0.00	63.00	1	10,546	0.01%
2020/06/17	8	64.29	3	64.50	64.50	5	10,439	0.05%
2020/06/16	8	64.41	3	64.57	64.90	5	10,415	0.05%
2020/06/15	1	63.40	2	63.15	62.30	-1	10,383	-0.01%
2020/06/12	4	61.90	3	61.67	63.00	1	10,376	0.01%
2020/06/11	13	62.56	0	0.00	61.70	13	10,349	0.13%
2020/06/09	2	64.10	2	64.50	63.50	0	10,246	0.00%
2020/06/08	7	66.51	2	65.30	64.30	5	10,178	0.05%
2020/06/05	23	65.98	33	66.62	69.10	-10	9,742	-0.10%
2020/06/04	1	62.80	2	63.20	62.90	-1	9,343	-0.01%
2020/06/03	0	0.00	2	62.30	62.40	-2	9,305	-0.02%
2020/06/02	3	61.00	3.2	61.39	61.80	-0.2	9,274	0.00%
2020/06/01	1	60.50	4	61.23	61.60	-3	9,252	-0.03%
2020/05/28	5	60.10	2	59.60	59.60	3	9,175	0.03%
2020/05/27	3	62.83	2	61.55	61.30	1	9,125	0.01%
2020/05/26	2	62.65	4	63.13	63.50	-2	9,047	-0.02%
2020/05/25	1	63.10	1	62.60	63.10	0	9,010	0.00%
2020/05/22	3	62.33	1	62.00	61.40	2	8,966	0.02%
2020/05/21	2	63.50	0	0.00	63.50	2	8,986	0.02%
2020/05/19	1	62.90	2	63.75	62.60	-1	9,248	-0.01%
2020/05/18	8	61.43	3	61.30	62.00	5	9,321	0.05%
2020/05/15	29	62.18	18	62.64	62.40	11	9,073	0.12%
2020/05/14	4	59.90	4	58.88	58.90	0	8,670	0.00%
2020/05/13	1	58.80	9	58.60	59.50	-8	8,548	-0.09%
2020/05/12	1	55.50	4	54.75	55.80	-3	8,300	-0.04%
2020/05/08	0	0.00	2	51.85	52.00	-2	8,525	-0.02%
2020/05/07	4	50.88	4	51.00	51.20	0	8,832	0.00%
2020/05/06	1	50.60	1	50.30	50.30	0	8,852	0.00%
2020/04/30	3	51.93	3	52.27	52.00	0	8,884	0.00%
2020/04/29	1	51.50	1	52.00	51.80	0	8,872	0.00%
2020/04/28	2	51.90	0	0.00	52.20	2	8,850	0.02%
2020/04/27	1	52.80	0	0.00	52.90	1	8,901	0.01%
2020/04/24	0	0.00	1	52.50	52.10	-1	8,996	-0.01%
2020/04/23	4	52.15	3	52.23	52.40	1	9,098	0.01%
2020/04/22	2	51.10	2	51.55	51.70	0	9,145	0.00%
2020/04/21	2	52.65	1	54.10	52.10	1	9,078	0.01%
2020/04/20	2	54.15	11	53.58	54.50	-9	9,017	-0.10%
2020/04/17	3	54.33	7	54.59	53.20	-4	8,961	-0.04%
2020/04/16	1	54.00	0	0.00	54.00	1	8,864	0.01%
2020/04/15	1	53.90	7	53.21	54.00	-6	8,778	-0.07%
2020/04/14	3	51.50	1	53.10	53.00	2	8,667	0.02%
2020/04/13	1	51.20	0	0.00	50.50	1	8,559	0.01%
2020/04/10	1	50.50	0	0.00	50.90	1	8,574	0.01%
2020/04/09	3	50.50	0	0.00	50.50	3	8,580	0.03%
2020/04/08	3	51.50	1	51.10	51.20	2	8,555	0.02%
2020/04/07	4	51.58	0	0.00	51.70	4	8,548	0.05%
2020/04/06	1	52.20	0	0.00	52.40	1	8,511	0.01%
2020/04/01	0	0.00	6	51.77	52.50	-6	8,404	-0.07%
2020/03/31	3	50.27	9	50.02	51.00	-6	8,180	-0.07%
2020/03/30	2	46.85	0	0.00	46.85	2	7,938	0.03%
2020/03/27	2	47.30	5	47.09	46.85	-3	7,876	-0.04%
2020/03/26	5	43.60	2	43.53	44.20	3	7,753	0.04%
2020/03/25	1	41.45	6	41.35	43.60	-5	7,689	-0.07%
2020/03/24	0	0.00	2	39.50	39.65	-2	7,664	-0.03%
2020/03/23	2	38.50	0	0.00	38.25	2	7,848	0.03%
2020/03/20	6	39.85	1	41.40	40.50	5	7,849	0.06%
2020/03/19	1	36.75	2	38.35	38.15	-1	7,824	-0.01%
2020/03/18	5	41.91	0	0.00	40.00	5	7,764	0.06%
2020/03/17	3	43.95	1	44.00	42.60	2	7,660	0.03%
2020/03/16	2	45.30	5	45.10	43.75	-3	7,611	-0.04%
2020/03/13	5	43.25	2	43.55	45.00	3	7,560	0.04%
2020/03/12	2	48.40	4	48.40	47.55	-2	7,448	-0.03%
2020/03/10	5	49.15	10	49.00	49.60	-5	7,263	-0.07%
2020/03/09	4	51.68	3	51.50	50.10	1	7,117	0.01%
2020/03/05	0	0.00	1	52.70	52.60	-1	6,992	-0.01%
2020/03/04	6	51.88	6	51.70	51.90	0	6,967	0.00%
2020/03/03	13	53.08	56	52.93	52.60	-43	6,897	-0.62%
2020/03/02	50	52.90	1	53.10	52.20	49	6,841	0.72%
2020/02/27	2	53.50	2	52.45	52.10	0	6,759	0.00%
2020/02/26	2	54.15	5	53.86	53.90	-3	6,686	-0.04%
2020/02/25	1	54.30	0	0.00	54.40	1	6,672	0.01%
2020/02/24	0	0.00	2	54.80	55.30	-2	6,702	-0.03%
2020/02/21	20	55.52	12	55.38	54.90	8	6,633	0.12%
2020/02/20	12	56.97	13	57.24	58.00	-1	6,321	-0.02%
2020/02/19	3	59.10	1	58.20	57.70	2	6,154	0.03%
2020/02/18	1	59.10	0	0.00	58.30	1	6,006	0.02%
2020/02/17	4	59.03	7	58.84	58.70	-3	5,922	-0.05%
2020/02/14	4	58.45	2	58.60	58.90	2	5,789	0.03%
2020/02/13	7	57.46	14	58.58	59.00	-7	5,527	-0.13%
2020/02/12	4	55.75	0	0.00	56.00	4	5,085	0.08%
2020/02/11	2	55.20	4	54.90	55.80	-2	4,882	-0.04%
2020/02/10	3	53.40	23	53.97	54.30	-20	4,523	-0.44%
2020/02/06	0	0.00	12	51.89	52.20	-12	4,323	-0.28%
2020/02/04	1	51.10	0	0.00	50.90	1	4,316	0.02%
2020/02/03	0	0.00	1	50.80	51.10	-1	4,300	-0.02%
2020/01/30	0	0.00	10	50.22	50.80	-10	4,358	-0.23%
2020/01/20	0	0.00	16	52.49	52.20	-16	4,395	-0.36%
2020/01/17	1	51.50	5	51.60	51.90	-4	4,311	-0.09%
2020/01/16	5	51.00	8	51.33	51.20	-3	4,218	-0.07%
2020/01/15	1	50.70	0	0.00	50.40	1	4,204	0.02%
2020/01/14	0	0.00	15	50.60	50.60	-15	4,289	-0.35%
2020/01/13	2	50.60	0	0.00	50.60	2	4,324	0.05%
2020/01/09	1	50.30	0	0.00	50.20	1	4,397	0.02%
2020/01/08	1	50.00	2	50.50	50.30	-1	4,419	-0.02%
2020/01/07	0	0.00	4	49.60	49.60	-4	4,413	-0.09%
2020/01/03	0	0.00	1	50.10	50.20	-1	4,428	-0.02%
2020/01/02	0	0.00	1	50.20	50.00	-1	4,433	-0.02%
2019/12/31	1	49.75	0	0.00	49.70	1	4,409	0.02%
2019/12/30	3	50.20	0	0.00	50.10	3	4,382	0.07%
2019/12/27	7	50.49	0	0.00	50.50	7	4,349	0.16%
2019/12/26	3	50.97	2	50.70	50.70	1	4,383	0.02%
2019/12/24	0	0.00	2	51.10	50.80	-2	4,499	-0.04%
2019/12/23	1	51.20	2	52.00	50.90	-1	4,519	-0.02%
2019/12/20	0	0.00	1	52.40	52.00	-1	4,684	-0.02%
2019/12/19	1	53.00	0	0.00	52.40	1	4,869	0.02%
2019/12/18	0	0.00	11	52.02	52.70	-11	4,889	-0.22%
2019/12/17	0	0.00	9	51.19	51.40	-9	4,738	-0.19%
2019/12/16	1	51.20	0	0.00	51.20	1	4,757	0.02%
2019/12/13	2	51.70	1	51.20	51.10	1	4,738	0.02%
2019/12/04	0	0.00	1	50.30	50.40	-1	5,144	-0.02%
2019/12/03	0	0.00	1	50.80	51.00	-1	5,282	-0.02%
2019/12/02	1	50.10	2	50.65	50.70	-1	5,346	-0.02%
2019/11/29	5	50.58	4	50.30	50.30	1	5,368	0.02%
2019/11/28	1	51.30	1	50.80	50.80	0	5,511	0.00%
2019/11/26	1	51.30	1	51.40	51.40	0	5,572	0.00%
2019/11/25	1	51.60	0	0.00	51.40	1	5,592	0.02%
2019/11/22	20	52.10	21	52.00	52.00	-1	5,657	-0.02%
2019/11/21	2	50.80	2	51.90	51.80	0	5,816	0.00%
2019/11/20	0	0.00	5	51.00	51.10	-5	5,795	-0.09%
2019/11/19	1	50.70	0	0.00	50.80	1	5,872	0.02%
2019/11/18	1	50.20	2	50.45	50.40	-1	6,032	-0.02%
2019/11/15	16	49.22	15	49.14	49.05	1	6,428	0.02%
2019/11/13	1	50.20	0	0.00	49.95	1	6,828	0.01%
2019/11/12	2	51.20	4	51.28	51.30	-2	6,907	-0.03%
2019/11/11	3	51.23	1	51.30	51.30	2	7,085	0.03%
2019/11/08	1	51.30	1	51.20	51.20	0	7,213	0.00%
2019/11/07	4	51.63	5	51.40	51.10	-1	7,432	-0.01%
2019/11/06	4	51.90	4	51.88	51.90	0	7,483	0.00%
2019/11/05	6	52.93	0	0.00	52.60	6	7,449	0.08%
2019/11/04	14	52.08	0	0.00	52.30	14	7,357	0.19%
2019/11/01	3	51.37	0	0.00	51.20	3	7,285	0.04%
2019/10/30	5	51.46	5	51.00	50.70	0	7,389	0.00%
2019/10/29	0	0.00	11	51.40	51.50	-11	7,347	-0.15%
2019/10/28	0	0.00	4	51.58	51.50	-4	7,324	-0.05%
2019/10/24	0	0.00	1	50.10	50.20	-1	7,216	-0.01%
2019/10/23	3	50.30	1	49.85	49.80	2	7,276	0.03%
2019/10/22	0	0.00	1	49.25	50.00	-1	7,270	-0.01%
2019/10/21	2	49.48	1	49.60	49.30	1	7,251	0.01%
2019/10/18	6	48.90	0	0.00	49.00	6	7,237	0.08%
2019/10/17	5	49.20	2	49.13	49.30	3	7,309	0.04%
2019/10/16	1	49.20	0	0.00	49.20	1	7,294	0.01%
2019/10/15	0	0.00	12	49.83	49.35	-12	7,321	-0.16%
2019/10/09	6	49.44	5	49.55	49.35	1	7,571	0.01%
2019/10/08	10	49.70	1	49.70	49.70	9	7,693	0.12%
2019/10/07	1	50.20	0	0.00	50.20	1	7,754	0.01%
2019/10/04	0	0.00	6	50.57	50.20	-6	7,807	-0.08%
2019/10/02	0	0.00	54	50.22	50.10	-54	7,934	-0.68%
2019/10/01	60	49.04	1	49.30	49.45	59	7,976	0.74%
2019/09/27	5	49.89	72	50.23	49.65	-67	8,032	-0.83%
2019/09/26	6	51.80	3	52.00	51.10	3	8,010	0.04%
2019/09/25	14	52.40	11	53.04	51.80	3	8,066	0.04%
2019/09/24	20	53.00	0	0.00	53.90	20	7,979	0.25%
2019/09/23	0	0.00	1	52.10	52.30	-1	7,952	-0.01%
2019/09/20	20	52.00	1	51.80	51.10	19	8,281	0.23%
2019/09/19	5	50.90	0	0.00	50.90	5	8,405	0.06%
2019/09/17	2	51.20	7	51.20	51.20	-5	8,635	-0.06%
2019/09/16	52	51.59	0	0.00	51.70	52	8,714	0.60%
2019/09/10	7	53.30	0	0.00	53.30	7	8,828	0.08%
2019/09/09	10	53.50	3	53.77	53.30	7	8,780	0.08%
2019/09/06	1	52.60	2	52.60	52.40	-1	8,627	-0.01%
2019/09/05	8	51.43	43	52.04	52.40	-35	8,571	-0.41%
2019/09/04	19	50.87	0	0.00	50.70	19	8,444	0.22%
2019/09/03	25	51.04	0	0.00	51.30	25	8,423	0.30%
2019/09/02	9	51.17	0	0.00	51.40	9	8,407	0.11%
2019/08/29	10	53.50	0	0.00	52.60	10	8,179	0.12%
2019/08/28	0	0.00	13	52.60	53.00	-13	8,140	-0.16%
2019/08/27	1	52.50	10	53.30	52.20	-9	8,115	-0.11%
2019/08/26	0	0.00	14	53.28	52.70	-14	8,061	-0.17%
2019/08/23	2	53.00	8	53.30	53.00	-6	7,872	-0.08%
2019/08/22	10	53.34	10	53.00	53.30	0	7,829	0.00%
2019/08/21	0	0.00	65	53.79	53.10	-65	7,731	-0.84%
2019/08/20	18	51.57	34	52.45	52.80	-16	7,524	-0.21%
2019/08/19	3	50.70	6	50.45	50.80	-3	7,070	-0.04%
2019/08/16	0	0.00	20	48.07	49.60	-20	6,718	-0.30%
2019/08/15	14	46.56	1	47.10	46.30	13	6,506	0.20%
2019/08/14	6	49.62	8	49.71	48.20	-2	6,395	-0.03%
2019/08/13	8	49.26	25	49.35	49.40	-17	6,243	-0.27%
2019/08/12	4	49.41	11	49.38	49.45	-7	6,127	-0.11%
2019/08/08	0	0.00	4	47.29	46.80	-4	5,960	-0.07%
2019/08/07	1	46.00	2	46.43	46.20	-1	5,917	-0.02%
2019/08/05	0	0.00	3	45.00	45.60	-3	5,859	-0.05%
2019/08/02	14	45.69	2	45.70	45.20	12	5,864	0.20%
2019/08/01	4	45.80	3	45.75	45.55	1	5,812	0.02%
2019/07/31	2	46.68	0	0.00	46.80	2	5,744	0.03%
2019/07/30	5	47.47	0	0.00	47.30	5	5,716	0.09%
2019/07/29	1	48.00	0	0.00	48.30	1	5,732	0.02%
2019/07/26	1	48.85	0	0.00	48.70	1	5,685	0.02%
2019/07/25	1	49.00	1	48.75	48.75	0	5,664	0.00%
2019/07/24	1	49.40	0	0.00	48.90	1	5,604	0.02%
2019/07/23	16	48.99	9	48.93	49.00	7	5,588	0.13%
2019/07/22	34	48.20	1	48.35	48.35	33	5,537	0.60%
2019/07/19	22	48.53	13	48.96	48.20	9	5,577	0.16%
2019/07/17	1	49.00	0	0.00	48.90	1	5,448	0.02%
2019/07/16	10	49.13	1	48.85	48.80	9	5,380	0.17%
2019/07/15	6	50.03	0.1	50.00	49.90	6	5,272	0.11%
2019/07/12	7	53.46	6	53.70	53.50	1	5,095	0.02%
2019/07/11	41	52.82	0	0.00	52.80	41	5,063	0.81%
2019/07/10	10	52.50	1	52.90	52.50	9	5,002	0.18%
2019/07/09	10	52.87	7	52.74	52.30	3	4,972	0.06%
2019/07/05	3	55.13	2	54.60	54.70	1	4,867	0.02%
2019/07/03	0	0.00	1	54.20	54.40	-1	4,751	-0.02%
2019/07/02	3	53.83	3	53.70	54.20	0	4,750	0.00%
2019/07/01	9	53.99	11	53.84	53.80	-2	4,823	-0.04%
2019/06/28	10	52.69	7	52.43	53.20	3	4,739	0.06%
2019/06/27	20	52.62	74	53.05	53.40	-54	4,581	-1.18%
2019/06/26	8.1	49.30	38	49.59	50.00	-30	4,170	-0.72%
2019/06/24	2	47.05	3	46.97	46.90	-1	3,885	-0.03%
2019/06/21	1	47.50	0	0.00	46.40	1	3,819	0.03%
2019/06/20	2	47.83	0	0.00	47.50	2	3,768	0.05%
2019/06/19	0	0.00	11	47.99	48.50	-11	3,870	-0.28%
2019/06/18	7	47.02	5	46.22	47.05	2	4,005	0.05%
2019/06/17	1	45.40	0	0.00	44.80	1	3,948	0.03%
2019/06/13	2	45.23	0	0.00	44.55	2	4,114	0.05%
2019/06/11	1	45.00	0	0.00	44.45	1	4,158	0.02%
2019/06/05	7	45.35	0	0.00	44.85	7	4,237	0.17%
2019/06/04	0	0.00	1	44.85	44.90	-1	4,282	-0.02%
2019/05/31	5	45.27	6	45.33	45.75	-1	4,431	-0.02%
2019/05/30	0	0.00	1	44.90	44.60	-1	4,523	-0.02%
2019/05/29	3	44.78	1	45.00	44.40	2	4,598	0.04%
2019/05/23	0	0.00	0	44.20	43.90	0	5,306	0.00%
2019/05/22	1	45.50	0	0.00	44.90	1	5,607	0.02%
2019/05/16	1	46.00	0	0.00	44.95	1	6,412	0.02%
2019/05/14	11	45.66	10	45.55	47.90	1	6,556	0.02%
2019/05/09	0	0.00	1	47.05	47.20	-1	6,687	-0.01%
2019/04/29	30	49.60	0	0.00	49.60	30	6,982	0.43%
2019/04/25	1	51.30	0	0.00	51.30	1	7,103	0.01%
2019/04/24	0	0.00	1	52.60	52.80	-1	7,086	-0.01%
2019/04/17	0	0.00	2	52.50	52.40	-2	7,451	-0.03%
2019/04/15	2	50.20	0	0.00	50.50	2	7,540	0.03%
2019/04/12	20	50.10	0	0.00	49.90	20	7,649	0.26%
2019/04/09	0	0.00	1	52.00	52.30	-1	7,968	-0.01%
2019/04/03	7	51.73	25	51.95	51.20	-18	8,665	-0.21%
2019/03/29	1	49.10	2	49.15	49.10	-1	9,440	-0.01%
2019/03/28	2	49.05	3	48.95	49.05	-1	9,726	-0.01%
2019/03/26	0	0.00	2	49.40	49.30	-2	9,742	-0.02%
2019/03/22	2	50.25	3	50.37	50.50	-1	9,734	-0.01%
2019/03/21	1	49.10	2	49.48	50.50	-1	9,659	-0.01%
2019/03/20	1	48.05	3	48.20	48.00	-2	9,503	-0.02%
2019/03/19	3	48.00	10	47.95	48.00	-7	9,530	-0.07%
2019/03/18	0	0.00	3	47.10	47.40	-3	9,614	-0.03%
2019/03/15	11	45.94	0	0.00	45.65	11	9,592	0.11%
2019/03/14	3	46.40	0	0.00	45.95	3	9,587	0.03%
2019/03/13	0	0.00	40	46.49	46.25	-40	9,640	-0.41%
2019/03/11	16	46.18	7	46.17	46.65	9	9,782	0.09%
2019/03/08	0	0.00	1	46.30	46.35	-1	9,850	-0.01%
2019/03/07	1	47.00	1	46.85	46.70	0	9,953	0.00%
2019/03/06	11	47.39	0	0.00	47.75	11	10,031	0.11%
2019/03/05	1	49.25	1	48.30	47.75	0	10,119	0.00%
2019/03/04	2	48.80	2	48.70	48.90	0	10,064	0.00%
2019/02/27	1	48.10	3	48.13	47.90	-2	10,060	-0.02%
2019/02/26	44	47.68	16	47.55	47.70	28	9,914	0.28%
2019/02/25	0	0.00	1	46.25	46.10	-1	9,622	-0.01%
2019/02/22	10	45.75	1	45.35	45.60	9	9,614	0.09%
2019/02/21	15	46.33	1	46.15	45.50	14	9,562	0.15%
2019/02/20	10	45.50	33	45.72	46.00	-23	9,284	-0.25%
2019/02/19	7	44.79	3	44.62	44.80	4	9,157	0.04%
2019/02/18	1	44.55	4.1	44.64	44.65	-3.1	9,236	-0.03%
2019/02/15	118	44.17	114	44.36	44.00	4	9,092	0.04%	大買/大賣/
2019/02/14	1	42.75	0	0.00	42.95	1	8,790	0.01%
2019/02/13	0	0.00	2	42.20	42.90	-2	8,705	-0.02%
2019/02/12	1	41.50	4	41.75	41.70	-3	8,571	-0.03%
2019/01/30	2	40.20	0	0.00	40.15	2	8,432	0.02%
2019/01/29	0	0.00	3	40.00	40.25	-3	8,408	-0.04%
2019/01/28	3	40.30	0	0.00	40.30	3	8,391	0.04%
2019/01/24	16	40.84	24	41.03	39.95	-8	8,410	-0.10%
2019/01/23	8	39.90	8	40.08	40.80	0	8,328	0.00%
2019/01/21	1	40.30	0	0.00	40.40	1	8,351	0.01%
2019/01/18	0	0.00	9	40.15	39.80	-9	8,403	-0.11%
2019/01/17	6	40.15	12	40.23	39.85	-6	8,447	-0.07%
2019/01/16	1	39.85	5	39.89	39.70	-4	8,393	-0.05%
2019/01/15	11	39.43	18	39.48	39.80	-7	8,382	-0.08%
2019/01/14	32	39.20	1	39.65	38.90	31	8,399	0.37%
2019/01/11	4	40.18	7	40.00	39.50	-3	8,398	-0.04%
2019/01/10	24	39.88	0	0.00	40.15	24	8,360	0.29%
2019/01/09	48	40.30	37	40.39	39.80	11	8,352	0.13%
2019/01/08	0	0.00	3	41.23	40.85	-3	8,174	-0.04%
2019/01/07	3	40.07	32	40.28	41.15	-29	8,064	-0.36%
2019/01/04	22	38.29	20	38.30	39.20	2	7,973	0.03%
2019/01/03	24.1	38.94	10	39.40	38.65	14.1	7,928	0.18%
2019/01/02	29	40.23	13	39.82	39.40	16	7,860	0.20%
2018/12/28	38	40.22	35	40.41	40.20	3	7,801	0.04%
2018/12/27	28	41.74	33	42.01	40.45	-5	7,688	-0.07%
2018/12/26	52	42.90	37	42.73	41.30	15	7,361	0.20%
2018/12/25	2	43.85	10	43.28	44.90	-8	6,817	-0.12%
2018/12/24	2	43.58	72.1	42.95	43.55	-70.1	6,266	-1.12%
2018/12/22	7	40.06	6	40.27	39.70	1	5,869	0.02%
2018/12/21	13	38.90	35	39.34	38.75	-22	5,801	-0.38%
2018/12/18	0.1	38.10	4	38.20	37.85	-3.9	5,439	-0.07%
2018/12/17	11	37.81	1	37.85	37.75	10	5,397	0.19%
2018/12/14	26	38.03	12	38.16	38.15	14	5,426	0.26%
2018/12/13	64	39.13	7	39.49	38.70	57	5,354	1.06%
2018/12/12	58	39.09	55	39.23	39.05	3	5,307	0.06%
2018/12/11	24	39.37	14	39.35	39.00	10	5,259	0.19%
2018/12/10	0	0.00	12	40.43	40.80	-12	5,168	-0.23%
2018/12/07	15	40.13	0	0.00	40.05	15	5,145	0.29%
2018/12/05	0	0.00	8	41.21	40.95	-8	5,118	-0.16%
2018/12/04	0	0.00	10	41.83	41.70	-10	5,152	-0.19%
2018/12/03	1	40.70	9	40.42	41.10	-8	5,077	-0.16%
2018/11/30	38	38.94	18	39.23	38.85	20	4,964	0.40%
2018/11/29	2	39.70	7	39.85	38.60	-5	4,884	-0.10%
2018/11/28	0	0.00	18	38.96	39.40	-18	4,733	-0.38%
2018/11/27	10	37.33	7	37.31	37.15	3	4,594	0.07%
2018/11/26	154	37.41	149	37.08	37.90	5	4,559	0.11%	大買/大賣/
2018/11/23	3	38.00	0	0.00	38.05	3	4,609	0.07%
2018/11/22	19	37.70	37	38.00	38.00	-18	4,684	-0.38%
2018/11/21	16	36.99	10	37.10	37.05	6	4,700	0.13%
2018/11/20	46	38.29	18	38.22	38.25	28	4,633	0.60%
2018/11/19	0	0.00	6	39.03	39.20	-6	4,569	-0.13%
2018/11/16	9	37.32	7	37.20	38.50	2	4,576	0.04%
2018/11/15	8	38.31	10	38.55	38.30	-2	4,481	-0.04%
2018/11/13	6	39.78	0	0.00	40.40	6	4,610	0.13%
2018/11/09	5	41.30	0	0.00	41.55	5	4,917	0.10%
2018/11/08	1	41.70	0	0.00	41.30	1	5,188	0.02%
2018/11/06	3	41.18	2	41.25	41.05	1	5,294	0.02%
2018/11/02	137	43.47	135	43.47	42.05	2	5,347	0.04%	大買/大賣/
2018/10/30	1	39.05	0	0.00	39.00	1	5,361	0.02%
2018/10/29	0	0.00	1	40.90	39.90	-1	5,366	-0.02%
2018/10/26	4.7	39.92	0	0.00	40.20	4.7	5,447	0.09%
2018/10/25	0	0.00	9	37.47	39.00	-9	5,461	-0.16%
2018/10/24	0	0.00	1	38.25	38.45	-1	5,452	-0.02%
2018/10/22	8	39.56	0	0.00	39.45	8	5,610	0.14%
2018/10/18	0	0.00	1	40.85	40.65	-1	6,136	-0.02%
2018/10/17	1	42.50	0	0.00	40.65	1	6,369	0.02%
2018/10/15	0	0.00	1	41.85	41.75	-1	6,534	-0.02%
2018/10/12	2	41.10	1	42.10	42.50	1	6,653	0.02%
2018/10/11	11	41.86	1	41.75	41.70	10	6,817	0.15%
2018/10/08	1	46.60	2	47.28	47.60	-1	6,735	-0.01%
2018/10/05	0	0.00	5	46.55	46.15	-5	6,728	-0.07%
2018/10/04	109	47.95	108	48.00	47.95	1	6,706	0.01%	大買/大賣/
2018/09/27	0	0.00	8	48.13	48.00	-8	7,092	-0.11%
2018/09/26	21	48.47	11	48.44	48.20	10	7,165	0.14%
2018/09/25	15	48.20	15	48.41	49.00	0	7,155	0.00%
2018/09/18	5	50.00	5	50.10	50.00	0	7,229	0.00%
2018/09/17	1	51.50	0	0.00	51.60	1	7,234	0.01%
2018/09/12	0	0.00	2	49.45	49.20	-2	7,430	-0.03%
2018/09/11	0	0.00	2	49.80	50.10	-2	7,486	-0.03%
2018/09/10	105	48.77	104	48.90	48.95	1	7,595	0.01%	大買/大賣/
2018/09/07	0	0.00	5	49.85	49.70	-5	7,645	-0.07%
2018/09/06	0	0.00	2	51.70	51.70	-2	7,630	-0.03%
2018/09/05	155	53.02	152	53.23	52.30	3	7,654	0.04%	大買/大賣/
2018/09/04	2	52.40	2	52.35	52.30	0	7,692	0.00%
2018/09/03	122	52.79	125	52.99	52.00	-3	7,880	-0.04%	大買/大賣/
2018/08/31	6	51.60	13	51.75	52.40	-7	7,971	-0.09%
2018/08/30	30	52.06	18	51.92	51.30	12	8,074	0.15%
2018/08/29	2	53.65	2	53.65	53.00	0	8,043	0.00%
2018/08/28	0	0.00	1	54.10	53.70	-1	8,093	-0.01%
2018/08/27	2	52.25	0	0.00	52.80	2	8,079	0.02%
2018/08/24	0	0.00	3	51.40	51.50	-3	8,111	-0.04%
2018/08/23	13	51.15	10	51.37	51.90	3	8,243	0.04%
2018/08/22	11	51.53	9	51.61	51.30	2	8,319	0.02%
2018/08/21	9	49.73	29	51.03	52.00	-20	8,311	-0.24%
2018/08/20	47	49.31	47	49.33	49.00	0	8,274	0.00%
2018/08/17	47	51.23	30	51.37	50.30	17	8,296	0.20%
2018/08/16	11	53.22	2	53.05	53.20	9	8,213	0.11%
2018/08/15	32	54.37	35	54.49	54.40	-3	8,285	-0.04%
2018/08/14	4	56.48	2	56.75	56.40	2	8,167	0.02%
2018/08/13	1	56.20	11	55.30	54.80	-10	8,390	-0.12%
2018/08/10	0	0.00	1	57.60	57.20	-1	8,745	-0.01%
2018/08/09	10	57.54	3	57.67	57.10	7	9,040	0.08%
2018/08/08	208	58.67	207	58.92	57.40	1	9,330	0.01%	大買/大賣/
2018/08/07	2	57.40	3	57.67	57.60	-1	9,430	-0.01%
2018/08/06	2	58.35	5	58.20	58.20	-3	9,564	-0.03%
2018/08/03	114	59.48	109	59.74	58.90	5	9,636	0.05%	大買/大賣/
2018/08/02	3	59.33	0	0.00	58.80	3	9,871	0.03%
2018/08/01	6	61.75	4	62.00	61.40	2	9,899	0.02%
2018/07/31	5	60.78	3	61.03	61.40	2	9,873	0.02%
2018/07/30	4	61.60	4	61.28	60.30	0	9,961	0.00%
2018/07/27	8	63.11	3	62.93	62.70	5	9,989	0.05%
2018/07/26	2	63.65	2	63.30	63.40	0	9,945	0.00%
2018/07/25	17	66.39	19	66.13	66.30	-2	9,752	-0.02%
2018/07/24	141	58.39	144	58.67	62.40	-3	9,346	-0.03%	大買/大賣/
2018/07/23	2	57.55	0	0.00	57.70	2	9,108	0.02%
2018/07/20	5	60.06	4	60.00	58.00	1	9,078	0.01%
2018/07/19	11	61.91	3	61.77	61.10	8	8,995	0.09%
2018/07/18	110	60.74	111	60.98	62.80	-1	8,980	-0.01%	大買/大賣/
2018/07/13	17	58.96	15	58.97	59.20	2	9,048	0.02%
2018/07/12	1	58.90	6	58.65	58.20	-5	9,086	-0.06%
2018/07/10	5	63.20	0	0.00	62.70	5	9,174	0.05%
2018/07/09	3	61.90	4	62.00	61.60	-1	9,201	-0.01%
2018/07/06	30	64.25	32	64.33	64.20	-2	9,259	-0.02%
2018/07/05	22	65.18	7	66.10	63.70	15	9,486	0.16%
2018/07/04	1	66.50	3	67.63	67.70	-2	9,449	-0.02%
2018/06/29	0	0.00	2	66.70	67.40	-2	9,666	-0.02%
2018/06/28	6	66.77	5	66.90	65.30	1	9,593	0.01%
2018/06/27	0	0.00	1	68.30	68.20	-1	9,591	-0.01%
2018/06/26	19	66.63	19	66.86	68.00	0	9,593	0.00%
2018/06/25	13	67.53	20	67.54	67.90	-7	9,618	-0.07%
2018/06/22	51	68.31	37	68.20	67.50	14	9,587	0.15%
2018/06/21	10	74.27	8	74.24	71.60	2	9,489	0.02%
2018/06/20	1	74.10	0	0.00	73.60	1	9,533	0.01%
2018/06/19	3	75.30	1	76.10	76.50	2	9,505	0.02%
2018/06/15	1	74.30	0	0.00	73.90	1	9,390	0.01%
2018/06/14	2	75.75	1	75.10	75.10	1	9,317	0.01%
2018/06/13	0	0.00	3	77.10	76.60	-3	9,411	-0.03%
2018/06/12	0	0.00	3	76.63	77.20	-3	9,510	-0.03%
2018/06/11	1	78.00	0	0.00	77.50	1	9,498	0.01%
2018/06/08	10	75.60	1	75.50	74.50	9	9,390	0.10%
2018/06/07	4	74.73	4	74.38	74.30	0	9,394	0.00%
2018/06/05	2	78.00	1	78.40	76.20	1	9,464	0.01%
2018/06/04	3	79.43	0	0.00	78.80	3	9,714	0.03%
2018/06/01	1	80.50	1	79.90	79.90	0	9,873	0.00%
2018/05/31	1	81.50	3	80.57	79.10	-2	9,878	-0.02%
2018/05/30	12	79.01	1	79.10	78.60	11	9,870	0.11%
2018/05/29	2	81.60	1	81.00	80.80	1	9,810	0.01%
2018/05/28	3	81.37	3	82.50	82.20	0	9,801	0.00%
2018/05/25	3	84.77	0	0.00	83.50	3	9,755	0.03%
2018/05/24	4	86.83	22	86.78	86.40	-18	9,690	-0.19%
2018/05/23	5	87.64	1	87.00	87.50	4	9,635	0.04%
2018/05/22	11	87.51	1.1	86.14	88.80	9.9	9,591	0.10%
2018/05/21	3	87.37	2	86.60	86.30	1	9,635	0.01%
2018/05/18	11	85.20	8	83.93	85.20	3	9,483	0.03%
2018/05/17	2	80.75	4	78.58	80.60	-2	9,237	-0.02%
2018/05/16	8	80.91	5	78.70	75.60	3	9,016	0.03%
2018/05/15	1	75.70	4	78.98	79.10	-3	8,824	-0.03%
2018/05/14	3	77.50	0	0.00	77.50	3	8,869	0.03%
2018/05/11	2	75.60	2	75.00	75.90	0	8,772	0.00%
2018/05/10	1	76.20	2	75.70	76.00	-1	8,738	-0.01%
2018/05/09	1	68.60	6	71.93	71.90	-5	8,561	-0.06%
2018/05/08	1	70.30	0	0.00	69.60	1	8,500	0.01%
2018/05/07	110	70.51	113	70.61	71.60	-3	8,561	-0.04%	大買/大賣/
2018/05/04	0	0.00	1	68.60	69.30	-1	8,656	-0.01%
2018/05/03	0	0.00	1	66.60	66.30	-1	8,631	-0.01%
2018/04/30	0	0.00	1	63.60	65.40	-1	9,013	-0.01%
2018/04/26	0	0.00	1	63.60	63.50	-1	9,209	-0.01%
2018/04/25	0	0.00	2	64.10	64.50	-2	9,162	-0.02%
2018/04/24	0	0.00	1	65.40	65.90	-1	9,217	-0.01%
2018/04/23	0	0.00	1	65.10	65.40	-1	9,242	-0.01%
2018/04/20	1	65.40	0	0.00	64.50	1	9,316	0.01%
2018/04/19	0	0.00	1	68.10	67.10	-1	9,236	-0.01%
2018/04/18	2	66.90	0	0.00	67.00	2	9,337	0.02%
2018/04/17	1	66.70	0	0.00	65.80	1	9,534	0.01%
2018/04/16	2	67.05	4	67.50	66.70	-2	9,561	-0.02%
2018/04/13	3	69.40	0	0.00	69.50	3	9,646	0.03%
2018/04/12	1	71.40	0	0.00	71.20	1	9,783	0.01%
2018/04/11	4	72.08	6	72.22	73.20	-2	9,756	-0.02%
2018/04/10	1	68.90	30	68.60	67.80	-29	9,676	-0.30%
2018/04/09	6	71.47	4	72.08	70.00	2	9,651	0.02%
2018/04/03	12	68.84	2	69.40	68.50	10	9,496	0.11%
2018/04/02	14	69.30	3	68.83	67.70	11	9,481	0.12%
2018/03/31	2	66.70	0	0.00	66.80	2	9,370	0.02%
2018/03/30	1	69.00	1	67.40	66.10	0	9,371	0.00%
2018/03/29	0	0.00	2	68.00	67.90	-2	9,346	-0.02%
2018/03/28	0	0.00	2	67.60	66.80	-2	9,330	-0.02%
2018/03/27	1	67.70	0	0.00	67.60	1	9,274	0.01%
2018/03/26	14	66.94	0	0.00	67.30	14	9,309	0.15%
2018/03/23	4	66.18	11	65.42	66.60	-7	9,455	-0.07%
2018/03/22	1	66.00	0	0.00	66.00	1	9,397	0.01%
2018/03/21	2	67.40	0	0.00	66.70	2	9,471	0.02%
2018/03/20	110	67.40	110	67.17	67.20	0	9,688	0.00%	大買/大賣/
2018/03/19	1	67.00	1	66.90	66.90	0	9,804	0.00%
2018/03/16	0	0.00	1	67.20	69.10	-1	9,671	-0.01%
2018/03/15	105	67.59	105	67.74	67.70	0	9,560	0.00%	大買/大賣/
2018/03/14	1	66.90	1	66.60	66.30	0	9,556	0.00%
2018/03/13	3	67.03	0	0.00	66.30	3	9,590	0.03%
2018/03/12	1	67.20	0	0.00	66.60	1	9,519	0.01%
2018/03/09	8	69.64	2	69.85	69.40	6	9,414	0.06%
2018/03/08	7	74.56	9	75.31	72.40	-2	9,334	-0.02%
2018/03/07	2	71.60	6	72.07	72.70	-4	8,991	-0.04%
2018/03/06	1	69.30	0	0.00	69.30	1	8,905	0.01%
2018/03/05	171	69.43	176	69.69	69.90	-5	8,961	-0.06%	大買/大賣/
2018/03/02	3	68.50	1	68.10	68.10	2	8,984	0.02%
2018/03/01	2	69.10	1	70.00	70.80	1	9,006	0.01%
2018/02/27	4	70.30	0	0.00	70.30	4	8,924	0.04%
2018/02/26	7	73.23	18	72.82	72.60	-11	8,835	-0.12%
2018/02/23	8	73.28	9	73.74	72.10	-1	8,758	-0.01%
2018/02/22	2	73.00	0	0.00	72.50	2	8,743	0.02%
2018/02/21	5	72.66	10	72.87	74.10	-5	8,709	-0.06%
2018/02/12	14	68.14	1	67.80	67.40	13	8,591	0.15%
2018/02/09	5	66.04	7	66.74	66.30	-2	8,509	-0.02%
2018/02/08	3	67.37	1	67.70	67.00	2	8,355	0.02%
2018/02/07	4	68.08	1	69.00	66.00	3	8,327	0.04%
2018/02/06	5	63.90	8	64.26	64.70	-3	8,225	-0.04%
2018/02/05	5	69.98	8	69.91	69.00	-3	8,162	-0.04%
2018/02/02	2	72.80	8	73.81	74.40	-6	8,218	-0.07%
2018/02/01	12	73.68	9	74.19	71.70	3	8,375	0.04%
2018/01/31	1	73.00	10	73.50	72.70	-9	8,392	-0.11%
2018/01/30	13	73.94	2	73.25	74.20	11	8,342	0.13%
2018/01/29	10	75.34	14	74.73	75.00	-4	8,311	-0.05%
2018/01/26	2	71.05	0	0.00	70.40	2	8,146	0.02%
2018/01/25	3	72.07	3	72.73	72.80	0	8,089	0.00%
2018/01/24	31	71.48	25.3	72.22	70.30	5.7	8,017	0.07%
2018/01/23	5	68.00	4	68.65	67.00	1	7,896	0.01%
2018/01/22	6	66.90	6	66.87	67.30	0	7,883	0.00%
2018/01/19	5	65.30	5	65.50	65.00	0	7,927	0.00%
2018/01/18	2	64.80	5	64.62	64.20	-3	7,966	-0.04%
2018/01/17	0	0.00	2	64.85	65.20	-2	8,030	-0.02%
2018/01/16	10	64.67	6	64.85	63.00	4	8,226	0.05%
2018/01/15	3	63.37	2	64.85	63.30	1	8,247	0.01%
2018/01/12	2	65.50	1	66.20	65.60	1	8,190	0.01%
2018/01/11	4	64.85	17	66.35	68.00	-13	8,023	-0.16%
2018/01/10	8	62.09	6	62.27	61.90	2	7,768	0.03%
2018/01/09	8	62.04	6	62.63	61.50	2	7,634	0.03%
2018/01/08	1	60.20	1	60.60	61.00	0	7,466	0.00%
2018/01/05	1	58.20	10	57.60	58.20	-9	7,233	-0.12%
2018/01/04	4	57.05	4	57.80	59.20	0	7,106	0.00%
2018/01/03	3	54.73	11	53.95	55.30	-8	6,888	-0.12%
2018/01/02	3	53.00	1	53.50	52.80	2	6,782	0.03%