技嘉 (2376)-元大-士林券商分點個股進出

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
292.5
漲跌
▼9.5
漲幅
-3.15%
成交量
13,104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－元大-士林券商分點個股進出

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

元大-士林券商分點個股進出
元大-士林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
2024/04/19	12.3	294.29	2.1	296.32	292.50	10.3	21,857	0.05%
2024/04/18	5.2	304.52	4	302.38	302.00	1.2	21,884	0.01%
2024/04/17	4.6	303.25	24	303.56	308.00	-19.4	22,149	-0.09%
2024/04/16	6.2	302.33	3.2	304.47	302.00	3	22,111	0.01%
2024/04/15	24.9	305.59	9	311.06	302.00	15.9	22,218	0.07%
2024/04/12	6.7	321.77	4	322.75	318.00	2.7	22,071	0.01%
2024/04/11	9	319.79	5	318.90	320.50	4	22,015	0.02%
2024/04/10	28.3	333.14	9.1	328.98	320.00	19.2	21,964	0.09%
2024/04/09	12.7	339.90	9.1	339.02	335.00	3.6	21,664	0.02%
2024/04/08	9.1	332.97	19.4	332.37	340.00	-10.3	21,721	-0.05%
2024/04/03	59	312.57	14	315.57	317.50	45	21,494	0.21%
2024/04/02	27.4	314.81	56.3	314.41	317.00	-28.9	21,370	-0.14%
2024/04/01	2.3	318.38	7.3	318.40	318.50	-5.1	21,222	-0.02%
2024/03/29	20.1	317.23	29.6	319.37	316.00	-9.4	21,146	-0.04%
2024/03/28	3.6	310.17	3.3	310.18	313.00	0.3	20,885	0.00%
2024/03/27	14.8	303.69	1.3	309.19	310.00	13.5	20,888	0.06%
2024/03/26	14.2	306.01	12.2	304.60	304.50	2	20,952	0.01%
2024/03/25	11.1	307.05	3.4	308.79	306.00	7.7	20,978	0.04%
2024/03/22	19.2	299.94	9.8	301.11	303.00	9.5	21,011	0.05%
2024/03/21	9.4	292.50	6.3	293.37	291.00	3.1	20,568	0.02%
2024/03/20	10.4	301.33	6.9	303.40	295.00	3.5	20,540	0.02%
2024/03/19	9.6	307.86	2	309.00	305.00	7.6	20,591	0.04%
2024/03/18	9.8	310.30	3	307.52	310.50	6.8	20,605	0.03%
2024/03/15	19.6	313.31	32	311.78	313.00	-12.4	20,670	-0.06%
2024/03/14	17.8	319.93	17	322.06	317.50	0.8	20,584	0.00%
2024/03/13	79.1	339.37	41.2	333.30	328.00	37.9	20,968	0.18%
2024/03/12	11.1	357.95	2	363.21	355.00	9.1	20,947	0.04%
2024/03/11	11	365.59	18	369.58	360.00	-7	21,071	-0.03%
2024/03/08	29.4	365.93	26.3	363.96	358.00	3.1	20,879	0.01%
2024/03/07	9.6	362.56	8	361.63	359.00	1.6	20,680	0.01%
2024/03/06	4	364.25	3	363.50	362.50	1	20,673	0.00%
2024/03/05	2	361.25	6.3	362.57	361.50	-4.3	20,875	-0.02%
2024/03/04	14.6	369.22	14.4	366.64	354.50	0.2	20,978	0.00%
2024/03/01	130.3	358.61	15.9	358.13	361.00	114.4	20,553	0.56%	大買/鉅額交易
2024/02/29	18.9	338.63	6	338.80	345.00	12.9	20,268	0.06%
2024/02/27	5.4	331.78	6	333.08	334.00	-0.6	20,072	0.00%
2024/02/26	10.8	334.70	11.1	336.07	335.00	-0.3	20,034	0.00%
2024/02/23	11.6	347.87	47.4	354.90	342.50	-35.8	20,105	-0.18%
2024/02/22	33.6	355.01	16	354.30	347.00	17.5	20,284	0.09%
2024/02/21	111.2	347.84	110.3	347.64	347.50	0.8	19,874	0.00%	大買/大賣/
2024/02/20	75.6	358.05	136.1	357.79	357.00	-60.5	19,790	-0.31%	大賣/
2024/02/19	123.5	371.55	124.5	368.27	366.50	-1	19,592	0.00%	大買/大賣/
2024/02/16	128.2	390.86	27.1	381.77	381.00	101.2	19,637	0.52%	大買/鉅額交易
2024/02/15	14	362.93	21.3	369.80	370.50	-7.3	19,260	-0.04%
2024/02/05	12.1	337.30	113.6	338.84	337.00	-101.5	18,948	-0.54%	大賣/鉅額交易
2024/02/02	8	328.50	19.4	332.21	333.00	-11.4	18,947	-0.06%
2024/02/01	9.2	306.75	45.5	307.65	313.50	-36.3	18,987	-0.19%
2024/01/31	19.1	307.48	25.5	310.39	309.00	-6.3	19,098	-0.03%
2024/01/30	12	304.83	25.6	305.31	305.00	-13.6	19,085	-0.07%
2024/01/29	4	289.63	18.3	294.06	295.00	-14.3	19,111	-0.07%
2024/01/26	13.2	286.20	5.1	285.27	284.00	8.1	19,311	0.04%
2024/01/25	20.1	293.77	9.1	293.29	292.00	10.9	19,532	0.06%
2024/01/24	5	292.90	17.6	294.47	293.50	-12.6	19,400	-0.06%
2024/01/23	14.2	292.75	7.1	291.67	291.00	7.1	19,559	0.04%
2024/01/22	5.2	290.12	26	291.27	297.50	-20.8	19,345	-0.11%
2024/01/19	25.8	268.17	19.4	267.06	270.50	6.4	18,793	0.03%
2024/01/18	6.1	255.21	2.1	255.27	256.00	4	18,715	0.02%
2024/01/17	6	260.41	3	259.83	257.00	3	18,829	0.02%
2024/01/16	7	260.71	7.2	262.06	261.50	-0.2	18,890	0.00%
2024/01/15	5.1	262.00	9	262.67	260.50	-3.9	19,056	-0.02%
2024/01/12	6.1	262.34	6.4	262.99	262.00	-0.3	19,319	0.00%
2024/01/11	1	258.91	38.5	258.47	263.00	-37.5	19,423	-0.19%
2024/01/10	2	248.25	1	249.50	247.50	1	19,718	0.01%
2024/01/09	6.1	252.58	20	252.63	252.00	-13.9	19,960	-0.07%
2024/01/08	11.1	243.22	7	241.64	241.50	4.1	19,988	0.02%
2024/01/05	14.3	245.23	3	244.33	243.00	11.3	20,430	0.06%
2024/01/04	4.1	248.16	1	248.00	247.00	3.1	20,781	0.01%
2024/01/03	12.4	248.81	6	248.00	247.50	6.4	21,367	0.03%
2024/01/02	45.4	254.36	13	254.73	255.00	32.4	21,383	0.15%
2023/12/29	8.1	266.02	6.1	268.31	266.00	2.1	21,203	0.01%
2023/12/28	0.2	264.56	1.1	265.48	265.50	-0.8	21,225	0.00%
2023/12/27	5.1	263.78	3	263.83	264.00	2.1	21,380	0.01%
2023/12/26	3	263.67	0	0.00	264.00	3	21,804	0.01%
2023/12/25	3	262.50	8	263.38	263.50	-5	22,253	-0.02%
2023/12/22	1	259.08	3	260.50	259.00	-2	22,547	-0.01%
2023/12/21	7.1	256.58	5	260.91	262.00	2	22,777	0.01%
2023/12/20	1.1	262.11	5.9	262.79	261.50	-4.8	23,024	-0.02%
2023/12/19	7.1	257.90	11.1	259.23	260.00	-4	23,341	-0.02%
2023/12/18	2	256.00	3	258.17	255.50	-1	23,623	0.00%
2023/12/15	4	256.50	5.2	255.61	254.00	-1.2	24,052	-0.01%
2023/12/14	3.5	254.73	38.3	256.54	257.50	-34.9	24,102	-0.14%
2023/12/13	12.2	252.74	4.1	253.52	250.00	8.2	24,239	0.03%
2023/12/12	6	252.17	5.2	254.79	250.50	0.8	24,357	0.00%
2023/12/11	17.3	254.64	7	253.79	251.50	10.3	24,544	0.04%
2023/12/08	32.2	265.53	20.1	265.70	258.50	12	24,567	0.05%
2023/12/07	19.1	254.20	22.6	253.25	259.50	-3.5	24,442	-0.01%
2023/12/06	1	233.50	24.2	239.81	243.50	-23.2	24,601	-0.09%
2023/12/05	17.6	229.77	55.1	230.15	228.50	-37.5	24,768	-0.15%
2023/12/04	11.1	239.95	16	240.06	236.00	-4.9	25,017	-0.02%
2023/12/01	8.5	245.94	4	246.75	246.00	4.5	25,087	0.02%
2023/11/30	8	246.94	7.3	248.09	250.00	0.7	25,309	0.00%
2023/11/29	70.1	245.30	33.3	243.99	243.50	36.9	25,290	0.15%
2023/11/28	7.1	233.00	13	234.08	235.00	-5.9	25,443	-0.02%
2023/11/27	0	0.00	11	232.27	230.00	-11	26,463	-0.04%
2023/11/24	0.6	234.00	3.1	234.49	232.00	-2.5	26,978	-0.01%
2023/11/22	41.2	235.29	3.1	236.94	233.50	38.1	27,809	0.14%
2023/11/21	13.1	242.32	33.4	242.59	244.00	-20.3	27,996	-0.07%
2023/11/20	2.1	230.33	5.1	232.10	233.00	-3	28,514	-0.01%
2023/11/17	6.1	231.40	3	232.33	230.50	3.1	28,784	0.01%
2023/11/16	13.1	231.15	27.5	233.39	233.00	-14.4	29,414	-0.05%
2023/11/15	16.2	231.84	26.1	235.38	228.50	-10	29,340	-0.03%
2023/11/14	11	227.32	10	229.00	229.50	1	29,350	0.00%
2023/11/13	12	227.83	15	231.80	225.50	-3	29,605	-0.01%
2023/11/10	64	225.23	49.1	226.22	230.50	14.9	29,695	0.05%
2023/11/09	32	229.83	22.2	230.65	231.00	9.8	29,822	0.03%
2023/11/08	36.1	225.77	23.2	227.94	224.50	12.9	29,683	0.04%
2023/11/07	19.4	216.80	17	219.94	220.50	2.4	29,783	0.01%
2023/11/06	28.2	217.63	17	221.12	220.00	11.2	30,121	0.04%
2023/11/03	7.8	225.73	5	223.90	220.50	2.8	30,274	0.01%
2023/11/02	11.1	229.80	12.1	228.98	226.50	-1	30,540	0.00%
2023/11/01	9	218.11	7	218.29	221.00	2	30,490	0.01%
2023/10/31	9.5	223.01	10.2	222.85	217.50	-0.7	30,708	0.00%
2023/10/30	13	235.69	2	232.50	232.50	11	30,679	0.04%
2023/10/27	11	236.27	6	237.00	235.50	5	30,856	0.02%
2023/10/26	3.4	233.93	1.1	232.50	232.00	2.3	31,051	0.01%
2023/10/25	1	247.00	6	245.58	245.50	-5	31,115	-0.02%
2023/10/24	5	242.80	6	243.17	247.00	-1	31,257	0.00%
2023/10/23	2.1	240.88	2	240.75	239.00	0.1	31,608	0.00%
2023/10/20	4	239.50	3	238.67	241.50	1	32,203	0.00%
2023/10/19	4	245.60	7	244.36	243.00	-3	32,573	-0.01%
2023/10/18	12.6	254.26	13	253.58	246.00	-0.4	33,002	0.00%
2023/10/17	14.1	265.95	12.3	266.66	261.50	1.8	32,569	0.01%
2023/10/16	6.4	267.66	3.4	269.45	265.50	3.1	32,685	0.01%
2023/10/13	18	272.46	4.2	272.49	271.00	13.9	33,080	0.04%
2023/10/12	6.1	285.58	8.4	283.94	284.50	-2.3	32,909	-0.01%
2023/10/11	23	289.12	34	295.51	274.00	-11	33,130	-0.03%
2023/10/06	11	291.22	5	290.50	289.50	6	33,267	0.02%
2023/10/05	7	287.64	4	287.88	288.00	3	33,634	0.01%
2023/10/04	9.3	284.83	12	286.54	287.50	-2.7	33,823	-0.01%
2023/10/03	7	290.29	7.2	292.54	290.00	-0.2	34,036	0.00%
2023/10/02	29.1	292.57	21.2	294.51	290.00	7.8	34,069	0.02%
2023/09/28	28.2	286.40	18	285.44	281.50	10.2	33,874	0.03%
2023/09/27	12	281.38	17.7	282.88	284.50	-5.7	33,745	-0.02%
2023/09/26	5	280.10	8.2	280.22	275.50	-3.2	33,843	-0.01%
2023/09/25	9.3	275.08	10	275.30	274.50	-0.7	33,822	0.00%
2023/09/22	25.3	269.23	26.7	271.19	279.00	-1.4	33,668	0.00%
2023/09/21	13.1	265.23	11.2	265.38	268.50	2	33,359	0.01%
2023/09/20	16	262.75	18.1	262.58	263.50	-2.1	33,008	-0.01%
2023/09/19	5.3	253.77	5	257.50	253.50	0.3	32,760	0.00%
2023/09/18	13.5	259.60	7.3	259.01	260.00	6.2	32,765	0.02%
2023/09/15	5.1	273.70	2.6	275.18	271.50	2.6	32,493	0.01%
2023/09/14	16.1	277.30	11.5	277.05	278.00	4.6	32,446	0.01%
2023/09/13	6.1	268.72	3	269.33	267.50	3.1	32,186	0.01%
2023/09/12	15.4	271.58	13.1	273.34	270.50	2.2	32,289	0.01%
2023/09/11	25.9	282.86	11.1	282.27	279.50	14.8	32,135	0.05%
2023/09/08	40.2	313.67	14.1	311.91	307.50	26.1	31,678	0.08%
2023/09/07	14	306.41	13.3	306.75	314.50	0.7	31,645	0.00%
2023/09/06	15.5	307.63	6	306.50	306.50	9.5	31,971	0.03%
2023/09/05	12.3	313.67	8	312.69	311.00	4.3	32,151	0.01%
2023/09/04	10.7	322.00	6.4	321.16	316.00	4.2	31,990	0.01%
2023/09/01	19.3	335.40	11.1	328.31	323.00	8.2	32,027	0.03%
2023/08/31	15.5	345.37	10.1	345.26	341.00	5.4	31,778	0.02%
2023/08/30	12.1	367.91	24.3	364.06	354.00	-12.2	31,011	-0.04%
2023/08/29	21	353.14	20.2	353.59	354.00	0.8	31,023	0.00%
2023/08/28	12.3	343.55	12.2	342.81	345.00	0.2	30,750	0.00%
2023/08/25	7.5	346.07	15.1	343.29	342.50	-7.6	30,385	-0.02%
2023/08/24	37.2	352.83	24.4	354.47	354.00	12.8	30,075	0.04%
2023/08/23	7	333.21	7	335.57	334.50	0	29,494	0.00%
2023/08/22	12	334.26	15.5	334.71	335.50	-3.5	30,070	-0.01%
2023/08/21	2	317.75	3	312.17	310.50	-1	29,770	0.00%
2023/08/18	7.1	317.58	3.1	324.80	312.00	4	29,911	0.01%
2023/08/17	15.1	332.61	15.1	332.01	331.00	0	29,649	0.00%
2023/08/16	8.1	318.93	15.1	323.05	334.50	-7	29,316	-0.02%
2023/08/15	298.4	317.41	24.6	315.46	316.00	273.8	29,189	0.94%	大買/鉅額交易
2023/08/14	10.1	290.29	16.8	292.65	296.00	-6.6	29,144	-0.02%
2023/08/11	12	302.54	11	303.18	300.50	1	29,103	0.00%
2023/08/10	32	300.57	196.3	297.78	296.00	-164.3	28,971	-0.57%	大賣/鉅額交易
2023/08/09	27.5	337.15	129.1	336.42	328.50	-101.6	28,392	-0.36%	大賣/鉅額交易
2023/08/08	19.3	339.14	73.3	342.23	333.50	-54	27,833	-0.19%
2023/08/07	64	335.72	7.4	326.59	336.50	56.6	27,317	0.21%
2023/08/04	5.5	306.90	5	307.90	306.00	0.5	27,098	0.00%
2023/08/02	16.7	312.57	7.1	312.38	297.00	9.6	26,783	0.04%
2023/08/01	5.1	317.86	5	321.20	319.00	0.1	26,423	0.00%
2023/07/31	5.1	320.11	2	323.70	314.00	3.1	26,171	0.01%
2023/07/28	8.1	340.96	10.5	344.50	347.50	-2.4	25,871	-0.01%
2023/07/27	7.1	341.16	9.2	336.25	332.00	-2.1	25,518	-0.01%
2023/07/26	13.5	337.69	12.1	338.82	333.00	1.4	25,212	0.01%
2023/07/25	17.4	367.65	14.3	368.97	352.50	3.1	24,586	0.01%
2023/07/24	8.1	337.22	20.1	340.24	354.50	-12	23,766	-0.05%
2023/07/21	3.1	322.30	6.9	317.07	322.50	-3.9	23,010	-0.02%
2023/07/20	2.1	301.99	6.6	303.86	305.00	-4.5	22,300	-0.02%
2023/07/19	8.4	306.06	6.1	307.23	298.50	2.3	22,068	0.01%
2023/07/18	12.1	308.20	23.2	303.96	312.50	-11.1	21,625	-0.05%
2023/07/17	20.2	296.36	22.5	296.76	293.50	-2.3	20,944	-0.01%
2023/07/14	36.4	293.99	32.7	293.75	296.00	3.7	20,668	0.02%
2023/07/13	33.7	314.36	52.2	314.31	295.50	-18.5	20,034	-0.09%
2023/07/12	39	298.64	17.3	295.78	304.00	21.7	19,203	0.11%
2023/07/11	13	278.46	12	277.37	276.50	1	18,647	0.01%
2023/07/10	9	272.61	17.1	272.91	273.50	-8.1	18,304	-0.04%
2023/07/07	14.2	260.92	6.1	260.50	261.00	8.1	17,909	0.05%
2023/07/06	4.1	265.36	10.2	265.76	264.00	-6.1	17,667	-0.03%
2023/07/05	16.8	264.17	5.2	265.64	265.00	11.6	17,349	0.07%
2023/07/04	12.1	258.61	32.3	264.52	272.50	-20.2	16,996	-0.12%
2023/07/03	18	252.42	14.2	250.89	248.00	3.8	16,641	0.02%
2023/06/30	11	237.77	10	239.80	243.50	1	16,329	0.01%
2023/06/29	9	236.49	12.3	230.55	233.00	-3.2	16,120	-0.02%
2023/06/28	7	231.99	3.1	229.68	227.00	3.9	15,875	0.02%
2023/06/27	6.9	233.84	3.5	232.52	233.00	3.5	15,635	0.02%
2023/06/26	8.3	246.65	9	246.71	243.50	-0.8	15,298	-0.01%
2023/06/21	3	259.00	2.2	259.45	260.00	0.8	15,061	0.01%
2023/06/20	1.2	254.71	6.2	257.02	256.00	-5	14,909	-0.03%
2023/06/19	2.3	251.40	0	0.00	252.50	2.3	14,742	0.02%
2023/06/16	32.2	254.68	31.5	246.77	254.50	0.7	14,558	0.00%
2023/06/15	17.3	246.18	15.1	247.72	246.00	2.2	14,123	0.02%
2023/06/14	44.2	241.63	41	242.65	242.50	3.2	13,790	0.02%
2023/06/13	16.2	244.55	15.1	244.38	245.00	1.1	13,545	0.01%
2023/06/12	38.4	247.23	32.1	244.04	243.00	6.3	13,144	0.05%
2023/06/09	7	231.86	12.2	234.95	240.50	-5.2	12,421	-0.04%
2023/06/08	8.3	219.70	10.1	220.24	219.00	-1.8	11,937	-0.01%
2023/06/07	9.1	216.88	17.1	220.04	224.50	-8	11,744	-0.07%
2023/06/06	11	209.95	4.1	209.04	209.00	6.9	11,416	0.06%
2023/06/05	7.2	204.94	36.1	200.92	211.50	-29	11,220	-0.26%
2023/06/02	37.1	206.40	67.1	206.63	203.00	-30	10,857	-0.28%
2023/06/01	54	187.49	24.3	187.83	190.50	29.7	10,204	0.29%
2023/05/31	28.1	186.12	14.3	186.25	186.50	13.8	9,895	0.14%
2023/05/30	5.3	181.72	3	183.33	184.50	2.3	9,695	0.02%
2023/05/29	13.2	185.76	10	183.80	186.00	3.2	9,462	0.03%
2023/05/26	26.1	188.67	18.3	186.94	185.00	7.8	9,012	0.09%
2023/05/25	1	177.00	4.3	179.66	180.00	-3.3	8,182	-0.04%
2023/05/24	0.2	163.00	3.2	164.71	165.00	-3	7,686	-0.04%
2023/05/22	2.1	162.20	4	161.24	161.50	-2	7,261	-0.03%
2023/05/19	4.1	161.01	15.9	162.07	164.00	-11.9	7,143	-0.17%
2023/05/18	0	0.00	12.8	156.73	159.50	-12.8	6,904	-0.18%
2023/05/17	4	147.25	22	148.75	149.50	-18	6,508	-0.28%
2023/05/16	2	141.75	10.1	144.35	144.50	-8.1	6,089	-0.13%
2023/05/15	0.1	138.50	0.1	137.50	135.50	-0.1	5,715	0.00%
2023/05/12	4.5	138.50	4	139.63	139.00	0.5	5,663	0.01%
2023/05/11	3.3	140.57	6	141.25	141.00	-2.8	5,621	-0.05%
2023/05/10	1.6	137.63	2	139.50	139.50	-0.4	5,636	-0.01%
2023/05/09	47	137.50	52.1	138.55	139.00	-5.1	5,615	-0.09%
2023/05/05	1.2	136.52	6	136.92	137.00	-4.9	5,671	-0.09%
2023/05/04	0	0.00	1	136.00	136.00	-1	5,687	-0.02%
2023/05/02	0	0.00	1	134.52	135.00	-1	5,777	-0.02%
2023/04/24	0	0.00	1	135.00	135.00	-1	5,966	-0.02%
2023/04/21	1	133.00	0	0.00	132.00	1	6,020	0.02%
2023/04/17	0	0.00	1	135.00	135.00	-1	6,169	-0.02%
2023/04/13	3	133.83	3.1	132.48	132.00	-0.1	6,302	0.00%
2023/04/12	2	135.75	1.1	135.99	136.50	0.9	6,266	0.01%
2023/04/11	2	136.25	2	136.00	135.50	0	6,291	0.00%
2023/04/10	0.1	134.00	3	135.67	136.50	-2.9	6,250	-0.05%
2023/04/07	2	135.00	0	0.00	134.00	2	6,227	0.03%
2023/04/06	1	136.50	7.1	136.57	138.00	-6.1	6,239	-0.10%
2023/03/31	0	0.00	2	133.50	133.50	-2	6,146	-0.03%
2023/03/30	2	133.00	3.1	133.16	133.00	-1.1	6,240	-0.02%
2023/03/29	2	128.75	3	128.83	130.00	-1	6,253	-0.02%
2023/03/28	5	127.00	1	128.50	128.00	4	6,421	0.06%
2023/03/27	4	128.00	14	127.39	128.00	-10	6,570	-0.15%
2023/03/24	0.2	128.33	5	128.20	129.00	-4.9	6,994	-0.07%
2023/03/23	0	0.00	4	124.89	126.00	-4	7,530	-0.05%
2023/03/22	0	0.00	6.1	122.25	123.50	-6.1	7,667	-0.08%
2023/03/21	1	119.00	3	119.83	120.00	-2	7,596	-0.03%
2023/03/20	2	118.25	3	120.17	120.00	-1	7,621	-0.01%
2023/03/17	6	117.83	0	0.00	118.50	6	7,610	0.08%
2023/03/16	1	121.00	5.1	120.69	119.50	-4.1	7,638	-0.05%
2023/03/15	6	119.58	13	120.00	119.00	-7	7,704	-0.09%
2023/03/13	1	118.00	1	118.00	118.50	0	7,758	0.00%
2023/03/10	2	119.25	3	119.50	120.00	-1	7,731	-0.01%
2023/03/09	1.1	119.09	7	119.50	119.00	-5.9	7,803	-0.08%
2023/03/08	3	117.17	0	0.00	117.00	3	7,802	0.04%
2023/03/07	0	0.00	3	119.17	119.50	-3	7,775	-0.04%
2023/03/06	2	118.50	0	0.00	118.50	2	7,823	0.03%
2023/03/03	1	119.00	2	119.50	119.00	-1	8,044	-0.01%
2023/03/02	11	118.86	4	120.00	120.00	7	8,078	0.09%
2023/03/01	2	119.50	2	119.75	120.50	0	8,133	0.00%
2023/02/24	2.1	121.43	1	123.00	119.00	1.1	8,196	0.01%
2023/02/23	3	121.00	9.2	120.82	120.50	-6.2	8,349	-0.07%
2023/02/22	0	115.00	4.1	115.00	117.50	-4.1	8,626	-0.05%
2023/02/21	48	116.31	0	0.00	116.50	48	8,830	0.54%
2023/02/20	4.1	116.77	1.1	117.45	116.50	3	9,029	0.03%
2023/02/17	3.1	118.98	1	117.50	117.50	2.1	9,090	0.02%
2023/02/16	2	120.00	3.2	120.44	121.00	-1.2	9,203	-0.01%
2023/02/15	1	120.00	1	119.50	119.00	0	9,259	0.00%
2023/02/14	1.1	118.09	1	119.00	119.00	0.1	9,307	0.00%
2023/02/13	0	0.00	2	118.00	117.50	-2	9,392	-0.02%
2023/02/10	1.1	117.05	2	117.50	117.00	-0.9	9,518	-0.01%
2023/02/09	1	119.00	3	117.83	117.00	-2	9,760	-0.02%
2023/02/08	2	120.75	9.1	121.21	120.00	-7.1	9,879	-0.07%
2023/02/07	2	117.75	48	118.01	119.50	-46	9,880	-0.47%
2023/02/06	0	0.00	5	115.30	116.00	-5	9,766	-0.05%
2023/02/03	1.2	114.57	23.3	115.43	114.50	-22.1	9,695	-0.23%
2023/02/02	2	118.00	2	118.00	118.00	0	9,613	0.00%
2023/02/01	1.1	116.00	2	117.25	117.00	-1	9,610	-0.01%
2023/01/31	4.1	116.95	0.1	120.50	115.50	4	9,642	0.04%
2023/01/30	2.1	119.71	16	119.31	119.50	-13.9	9,570	-0.15%
2023/01/17	0	0.00	2	114.25	114.00	-2	9,451	-0.02%
2023/01/16	21	114.45	24	113.56	113.50	-3	9,558	-0.03%
2023/01/11	1	113.50	4	114.00	114.50	-3	10,011	-0.03%
2023/01/10	2	113.75	3	114.17	114.50	-1	10,444	-0.01%
2023/01/09	7	113.36	10	113.65	113.50	-3	10,464	-0.03%
2023/01/06	4	112.00	2	111.50	112.00	2	10,450	0.02%
2023/01/05	16	111.59	9	111.39	110.50	7	10,448	0.07%
2023/01/04	3	110.17	8	111.38	112.00	-5	10,370	-0.05%
2023/01/03	1	108.00	11	108.68	111.00	-10	10,354	-0.10%
2022/12/30	4	106.88	3	107.33	106.50	1	10,334	0.01%
2022/12/29	1	107.50	15	107.00	107.50	-14	10,358	-0.14%
2022/12/28	0	0.00	10	105.00	105.50	-10	10,389	-0.10%
2022/12/27	3	105.67	1	106.00	106.00	2	10,486	0.02%
2022/12/26	6	107.00	4	106.75	105.00	2	10,496	0.02%
2022/12/23	2	105.75	2	103.25	106.50	0	10,489	0.00%
2022/12/22	1	105.50	2	105.50	105.00	-1	10,577	-0.01%
2022/12/21	4	100.75	3	101.50	101.00	1	10,486	0.01%
2022/12/20	11	102.73	3	101.83	100.00	8	10,440	0.08%
2022/12/19	8	103.50	1	104.00	103.00	7	10,318	0.07%
2022/12/16	24	107.77	7.1	109.76	107.00	16.9	10,187	0.17%
2022/12/15	10	114.80	31.1	114.74	114.00	-21.1	9,893	-0.21%
2022/12/14	7	106.64	9	107.17	107.00	-2	9,425	-0.02%
2022/12/13	2	102.25	2	103.50	102.50	0	9,380	0.00%
2022/12/12	0	0.00	0.4	102.00	102.50	-0.4	9,527	0.00%
2022/12/09	0	102.00	1	103.50	102.50	-1	9,695	-0.01%
2022/12/08	1	102.50	0	0.00	102.50	1	9,983	0.01%
2022/12/07	6.2	100.32	6	100.38	101.00	0.2	10,046	0.00%
2022/12/06	10	104.85	0.7	105.50	103.50	9.3	10,246	0.09%
2022/12/05	3.1	109.51	1	108.00	108.00	2.1	10,310	0.02%
2022/12/02	0.3	110.90	5	110.90	111.00	-4.8	10,365	-0.05%
2022/12/01	3.7	111.19	24.1	111.40	112.50	-20.4	10,376	-0.20%
2022/11/30	4.1	108.01	1	110.00	108.00	3.1	10,259	0.03%
2022/11/29	4.1	108.26	2	108.50	108.00	2.1	10,182	0.02%
2022/11/28	1	108.00	2	108.50	108.50	-1	10,151	-0.01%
2022/11/25	15	110.50	10	109.60	107.50	5	10,102	0.05%
2022/11/24	2	105.75	3	106.00	107.00	-1	9,830	-0.01%
2022/11/23	4	106.62	0	0.00	105.50	4	9,809	0.04%
2022/11/22	6	106.83	0.2	107.84	107.00	5.8	9,772	0.06%
2022/11/21	12.1	109.70	3	108.33	108.00	9.1	9,725	0.09%
2022/11/18	10	110.25	38	112.04	113.00	-28	9,512	-0.29%
2022/11/17	4	105.75	18	106.75	107.00	-14	9,089	-0.15%
2022/11/16	6	102.83	11	103.45	104.00	-5	8,886	-0.06%
2022/11/14	0	0.00	7.1	99.18	100.50	-7.1	8,649	-0.08%
2022/11/11	2	100.76	23	101.00	101.00	-21	8,571	-0.24%
2022/11/10	1	101.00	1	101.00	100.50	0	8,519	0.00%
2022/11/09	3	101.17	4	101.38	102.50	-1	8,495	-0.01%
2022/11/08	6	102.33	6	100.67	101.00	0	8,550	0.00%
2022/11/07	5	99.61	20	101.28	102.00	-15	8,528	-0.18%
2022/11/04	17	95.81	17	96.23	96.80	0	8,287	0.00%
2022/11/03	1	94.80	6	94.37	95.10	-5	8,107	-0.06%
2022/11/02	1	92.20	3	91.80	92.50	-2	7,989	-0.03%
2022/11/01	0	0.00	2	91.70	91.50	-2	7,996	-0.03%
2022/10/31	5	93.12	16	92.73	92.50	-11	8,003	-0.14%
2022/10/28	7	92.74	6	92.77	92.50	1	8,131	0.01%
2022/10/27	8	92.38	8	92.79	93.00	0	8,161	0.00%
2022/10/26	10	91.74	24	92.10	91.30	-14	8,133	-0.17%
2022/10/25	2	90.05	3	89.77	90.20	-1	8,121	-0.01%
2022/10/24	20	91.20	0	0.00	90.00	20	8,135	0.25%
2022/10/21	1	88.50	0	0.00	90.30	1	8,075	0.01%
2022/10/20	3	90.13	3	88.70	90.00	0	8,092	0.00%
2022/10/19	11	90.49	9	91.18	91.60	2	8,056	0.02%
2022/10/18	4	88.98	17	89.28	89.30	-13	7,844	-0.17%
2022/10/17	2	80.59	75	81.01	83.10	-73	7,549	-0.97%
2022/10/14	72	83.72	3	84.70	82.10	69	7,581	0.91%
2022/10/13	0	0.00	1	83.30	82.90	-1	7,723	-0.01%
2022/10/11	2	83.35	0	0.00	82.90	2	7,973	0.03%
2022/10/07	8	85.64	6	85.20	84.80	2	7,914	0.03%
2022/10/06	2	89.45	1	90.60	89.00	1	7,802	0.01%
2022/10/05	1	90.80	2	91.70	90.60	-1	7,777	-0.01%
2022/10/04	3	90.77	5	91.74	90.70	-2	7,749	-0.03%
2022/10/03	3	87.86	3	88.10	88.40	0	7,675	0.00%
2022/09/30	2	86.10	16	87.27	88.30	-14	7,713	-0.18%
2022/09/29	4	88.90	25	89.36	88.90	-21	7,691	-0.27%
2022/09/28	5	88.56	4	89.10	88.40	1	7,664	0.01%
2022/09/27	5	88.58	1	89.90	89.00	4	7,667	0.05%
2022/09/26	2	89.70	1	88.50	89.20	1	7,668	0.01%
2022/09/23	0	0.00	4	92.88	92.20	-4	7,904	-0.05%
2022/09/22	6	91.97	2	91.80	93.00	4	7,956	0.05%
2022/09/21	2	90.50	2	90.40	90.00	0	7,830	0.00%
2022/09/20	1	95.30	2	95.00	93.20	-1	7,646	-0.01%
2022/09/19	12	95.52	17	95.69	95.30	-5	7,475	-0.07%
2022/09/16	15	94.95	14	94.57	93.70	1	7,292	0.01%
2022/09/15	25	93.56	22	93.63	95.50	3	7,172	0.04%
2022/09/14	8	91.39	3.1	92.17	91.00	4.9	6,920	0.07%
2022/09/13	37	93.85	109	93.87	92.90	-72	6,768	-1.06%	大賣/
2022/09/12	4	90.48	5	89.92	91.10	-1	6,573	-0.02%
2022/09/08	7	85.20	7	85.21	86.20	0	6,484	0.00%
2022/09/07	0	80.50	0	0.00	80.30	0	6,467	0.00%
2022/09/06	13	81.92	0	0.00	81.20	13	6,615	0.20%
2022/09/05	1	84.10	4	83.75	83.50	-3	6,663	-0.05%
2022/09/02	2	85.30	0	0.00	85.10	2	6,708	0.03%
2022/09/01	3.1	84.24	0	0.00	83.90	3.1	6,762	0.05%
2022/08/30	6	84.90	5	84.60	84.50	1	6,789	0.01%
2022/08/29	7	84.53	3	84.17	84.80	4	6,829	0.06%
2022/08/26	1	86.20	3	86.33	87.00	-2	6,799	-0.03%
2022/08/25	0	0.00	2	84.55	85.70	-2	6,768	-0.03%
2022/08/24	1	83.10	1	84.10	83.50	0	6,749	0.00%
2022/08/23	12	83.68	1	84.00	83.50	11	6,791	0.16%
2022/08/22	12	85.25	0	0.00	85.00	12	6,893	0.17%
2022/08/19	7	87.49	10	87.38	87.10	-3	6,903	-0.04%
2022/08/18	5	86.02	0	0.00	86.90	5	6,890	0.07%
2022/08/17	7	84.91	1	85.00	85.30	6	6,838	0.09%
2022/08/16	2	83.60	1	83.80	83.60	1	6,825	0.01%
2022/08/15	4	84.18	4	85.33	85.20	0	6,797	0.00%
2022/08/12	26.8	82.27	3	82.17	82.80	23.7	6,669	0.36%
2022/08/11	1	81.47	58	80.30	80.30	-57	6,549	-0.87%
2022/08/10	1	79.00	1	79.40	79.30	0	6,543	0.00%
2022/08/09	59	79.80	10	79.90	79.90	49	6,553	0.75%
2022/08/08	0	0.00	2	79.40	79.70	-2	6,590	-0.03%
2022/08/05	4.1	80.70	2.1	80.47	80.60	2	6,588	0.03%
2022/08/04	12.7	80.15	3	79.97	79.60	9.7	6,598	0.15%
2022/08/03	21.2	92.16	3	92.13	92.30	18.2	6,507	0.28%
2022/08/02	5	92.20	9	92.28	92.20	-4	6,427	-0.06%
2022/08/01	3	92.70	2	92.60	93.30	1	6,343	0.02%
2022/07/29	5.3	91.23	1.1	92.18	91.40	4.3	6,304	0.07%
2022/07/28	1.2	91.26	1	92.80	90.70	0.2	6,307	0.00%
2022/07/27	6	90.05	2	90.25	91.00	4	6,285	0.06%
2022/07/26	5	91.16	0	0.00	89.80	5	6,222	0.08%
2022/07/25	6.1	94.41	7.8	94.54	94.00	-1.7	6,130	-0.03%
2022/07/22	6	96.00	5	95.78	95.30	1	6,050	0.02%
2022/07/21	8	97.38	4	97.68	97.90	4	5,927	0.07%
2022/07/20	7	95.63	8	96.21	96.80	-1	5,880	-0.02%
2022/07/19	19	93.21	15	94.37	93.80	4	5,812	0.07%
2022/07/18	2	91.00	11	91.01	91.80	-9	5,674	-0.16%
2022/07/14	1	87.30	0	0.00	87.40	1	5,744	0.02%
2022/07/13	0.2	86.30	2	86.20	86.00	-1.8	5,840	-0.03%
2022/07/12	2	84.50	2	83.40	83.40	0	5,872	0.00%
2022/07/11	4	88.58	1	87.60	87.50	3	5,853	0.05%
2022/07/08	3	88.37	4	88.38	89.30	-1	5,914	-0.02%
2022/07/07	2	85.25	9	85.99	86.70	-7	5,950	-0.12%
2022/07/06	19	86.84	4	87.48	86.00	15	6,044	0.25%
2022/07/05	9	85.27	3	86.40	86.20	6	6,044	0.10%
2022/07/04	2	82.15	3	83.00	83.40	-1	6,076	-0.02%
2022/07/01	5	85.12	6	85.75	81.50	-1	6,107	-0.02%
2022/06/30	5	88.94	1	88.90	88.70	4	5,859	0.07%
2022/06/29	2	91.55	0	0.00	92.00	2	5,812	0.03%
2022/06/27	0	0.00	3	95.30	95.30	-3	5,842	-0.05%
2022/06/24	1	94.50	2	93.60	94.10	-1	5,882	-0.02%
2022/06/23	2	91.65	0	0.00	92.30	2	5,883	0.03%
2022/06/22	4	94.93	1	96.20	92.10	3	5,892	0.05%
2022/06/21	3	94.83	2	96.20	96.50	1	5,892	0.02%
2022/06/20	1	96.50	1	94.30	93.90	0	5,958	0.00%
2022/06/17	5.3	97.31	2	98.00	98.00	3.3	6,056	0.05%
2022/06/16	9	99.52	2	99.30	98.80	7	6,177	0.11%
2022/06/15	10.3	101.68	17	101.15	100.00	-6.7	6,163	-0.11%
2022/06/14	18	104.14	5	103.10	104.00	13	6,154	0.21%
2022/06/13	6.1	105.42	4	105.75	106.00	2.1	6,167	0.03%
2022/06/10	6	109.67	3	111.00	109.50	3	6,272	0.05%
2022/06/09	1	115.00	2	114.00	114.00	-1	6,453	-0.02%
2022/06/08	3	115.50	6	114.67	114.50	-3	6,731	-0.04%
2022/06/07	10	111.00	4	113.75	114.00	6	6,811	0.09%
2022/06/02	1	111.00	1	112.00	110.50	0	7,007	0.00%
2022/06/01	2	112.00	0	0.00	112.50	2	7,227	0.03%
2022/05/31	15	112.40	4	111.75	113.00	11	7,306	0.15%
2022/05/30	3.3	112.58	1.1	112.52	112.50	2.2	7,376	0.03%
2022/05/27	1	108.00	4	108.00	108.00	-3	7,348	-0.04%
2022/05/26	0	0.00	2	105.50	105.00	-2	7,523	-0.03%
2022/05/25	5	105.10	3	107.00	105.50	2	7,686	0.03%
2022/05/24	20	105.00	2	105.50	104.50	18	7,831	0.23%
2022/05/23	5	105.80	0	0.00	105.50	5	7,936	0.06%
2022/05/20	2.3	108.12	0	0.00	107.00	2.3	8,155	0.03%
2022/05/19	2	108.00	4	108.13	109.00	-2	8,269	-0.02%
2022/05/18	0	0.00	2.1	110.04	110.50	-2.1	8,338	-0.03%
2022/05/17	2	108.75	5	108.00	108.50	-3	8,414	-0.04%
2022/05/16	4	108.50	3	111.17	107.50	1	8,507	0.01%
2022/05/13	1	106.50	2	108.00	108.00	-1	8,587	-0.01%
2022/05/12	0.1	106.00	3	106.00	105.50	-2.9	8,662	-0.03%
2022/05/11	5	107.40	5	107.20	106.00	0	8,893	0.00%
2022/05/10	2	109.50	1	107.00	110.00	1	8,902	0.01%
2022/05/09	0	0.00	2	109.50	110.00	-2	9,013	-0.02%
2022/05/06	6	111.50	5	111.30	111.50	1	9,231	0.01%
2022/05/05	4	115.00	1	114.50	114.50	3	9,365	0.03%
2022/05/04	13	114.54	4	113.38	115.00	9	9,416	0.10%
2022/05/03	4	110.25	1	111.50	111.00	3	9,440	0.03%
2022/04/29	3	109.50	1	111.50	108.50	2	9,485	0.02%
2022/04/28	3	108.17	0.1	108.00	108.00	2.9	9,529	0.03%
2022/04/27	2.1	106.96	1	105.00	107.50	1.1	9,616	0.01%
2022/04/26	3	108.83	1	110.00	108.50	2	9,599	0.02%
2022/04/25	6	107.84	4	109.00	107.00	2	9,596	0.02%
2022/04/22	5	114.50	0	0.00	111.50	5	9,530	0.05%
2022/04/21	4	114.63	3	115.17	113.50	1	9,544	0.01%
2022/04/20	3	114.17	4	114.63	116.00	-1	9,565	-0.01%
2022/04/19	5	113.70	1	115.00	113.50	4	9,539	0.04%
2022/04/18	6	111.83	4	110.63	111.00	2	9,657	0.02%
2022/04/15	1	113.00	2	113.25	112.50	-1	9,847	-0.01%
2022/04/14	10	116.15	0	0.00	114.50	10	10,028	0.10%
2022/04/13	13.1	116.19	1	116.00	116.00	12.1	10,073	0.12%
2022/04/12	4.1	118.10	2	119.00	117.00	2.1	10,092	0.02%
2022/04/11	4.1	119.88	6	121.67	119.50	-2	10,188	-0.02%
2022/04/08	5	122.50	5	121.60	122.50	0	10,174	0.00%
2022/04/07	9.1	124.72	3	125.33	122.50	6.1	10,113	0.06%
2022/04/06	3	128.17	3	127.50	127.50	0	10,048	0.00%
2022/04/01	1	128.50	1	129.00	130.50	0	10,021	0.00%
2022/03/31	4	130.38	0	0.00	130.00	4	10,067	0.04%
2022/03/30	6	131.08	3	129.83	130.00	3	10,111	0.03%
2022/03/29	1	131.00	2	131.50	131.00	-1	10,208	-0.01%
2022/03/28	2	128.50	3	130.00	131.50	-1	10,345	-0.01%
2022/03/25	4	130.13	3	131.00	130.50	1	10,598	0.01%
2022/03/24	3	129.17	2	130.00	129.50	1	10,745	0.01%
2022/03/23	3	129.00	0	0.00	129.00	3	10,883	0.03%
2022/03/22	3	126.67	2	127.00	128.50	1	11,334	0.01%
2022/03/21	9	131.28	2	132.25	131.00	7	11,369	0.06%
2022/03/18	2	128.75	6	130.58	130.50	-4	11,535	-0.03%
2022/03/17	5	131.50	3.7	131.55	130.50	1.3	12,011	0.01%
2022/03/16	4	127.50	2	128.50	127.00	2	12,303	0.02%
2022/03/15	10.3	127.40	4	126.75	126.00	6.3	12,771	0.05%
2022/03/14	5	128.90	3	130.17	130.50	2	13,145	0.02%
2022/03/11	23	132.59	4	133.00	133.00	19	13,092	0.15%
2022/03/10	3	139.33	4	138.63	138.50	-1	13,162	-0.01%
2022/03/09	9.1	136.11	9.1	135.78	136.00	0	13,254	0.00%
2022/03/08	9.2	136.87	4	136.25	135.50	5.2	13,304	0.04%
2022/03/07	16	140.72	1	141.50	139.50	15	13,326	0.11%
2022/03/04	2.7	148.44	2	148.00	148.00	0.7	13,289	0.00%
2022/03/03	6	148.92	9	148.56	148.50	-3	13,403	-0.02%
2022/03/02	0	0.00	5	146.10	146.00	-5	13,442	-0.04%
2022/03/01	1	143.50	7	145.50	145.50	-6	13,445	-0.04%
2022/02/25	10	141.55	4	141.50	140.00	6	13,345	0.04%
2022/02/24	11	141.41	1	141.00	141.00	10	13,363	0.07%
2022/02/23	0	0.00	11	145.77	148.00	-11	13,405	-0.08%
2022/02/22	22	141.75	3	140.00	140.00	19	13,560	0.14%
2022/02/21	9.3	148.16	0	0.00	147.50	9.3	13,689	0.07%
2022/02/18	0	0.00	1	152.00	152.50	-1	13,886	-0.01%
2022/02/17	5	152.10	9	153.06	152.50	-4	14,252	-0.03%
2022/02/16	7	152.36	3.2	152.72	151.50	3.8	14,789	0.03%
2022/02/15	3	150.83	6.6	150.02	149.50	-3.6	15,392	-0.02%
2022/02/14	8	145.06	4	144.75	143.50	4	15,733	0.03%
2022/02/11	12	150.63	3	150.00	148.00	9	16,225	0.06%
2022/02/10	3	151.17	1	151.00	150.00	2	16,909	0.01%
2022/02/09	5	152.50	13	153.23	152.50	-8	17,851	-0.04%
2022/02/08	8	150.50	6	150.75	152.50	2	18,397	0.01%
2022/02/07	1	143.00	7	145.36	146.00	-6	18,438	-0.03%
2022/01/26	6	141.08	9	137.44	137.50	-3	18,851	-0.02%
2022/01/25	2	140.50	3	141.33	142.00	-1	19,252	-0.01%
2022/01/24	4.1	135.88	1	137.50	140.00	3.1	19,863	0.02%
2022/01/21	6	141.00	0	0.00	141.00	6	20,164	0.03%
2022/01/20	3	144.33	0	0.00	142.00	3	20,174	0.01%
2022/01/19	0	0.00	11	142.36	143.50	-11	20,165	-0.05%
2022/01/18	6	143.17	22.1	144.68	143.00	-16.1	20,268	-0.08%
2022/01/17	5	138.20	5.5	140.14	140.50	-0.5	20,318	0.00%
2022/01/14	8.4	137.17	2.1	136.80	138.50	6.4	20,520	0.03%
2022/01/13	2.1	140.48	0	0.00	139.50	2.1	21,100	0.01%
2022/01/12	8	141.50	8	142.63	142.00	0	21,156	0.00%
2022/01/11	23.4	141.58	3	142.33	141.00	20.4	21,319	0.10%
2022/01/10	11.1	142.04	19.2	146.72	149.00	-8.1	21,764	-0.04%
2022/01/07	24.1	147.26	13	148.35	147.50	11.1	21,736	0.05%
2022/01/06	5.2	152.63	4	154.50	154.50	1.2	21,802	0.01%
2022/01/04	8.2	154.16	13	157.54	152.50	-4.8	23,353	-0.02%
2022/01/03	3	155.16	2	156.50	156.50	1	24,034	0.00%
2021/12/30	0	0.00	7	154.29	155.50	-7	24,047	-0.03%
2021/12/29	1.1	156.32	3	153.67	154.00	-1.9	24,031	-0.01%
2021/12/28	15	156.90	10	157.00	156.50	5	24,030	0.02%
2021/12/27	4.1	157.83	6	155.83	155.00	-1.9	24,009	-0.01%
2021/12/24	15	154.97	27	155.04	156.00	-12	23,957	-0.05%
2021/12/23	12.5	155.96	2	156.25	155.00	10.5	23,949	0.04%
2021/12/22	4	157.13	5	157.20	157.00	-1	23,896	0.00%
2021/12/21	7	151.29	6	153.42	155.00	1	23,739	0.00%
2021/12/20	47.8	158.51	44.2	155.76	153.50	3.6	23,512	0.02%
2021/12/17	3	154.67	8	155.13	154.50	-5	23,365	-0.02%
2021/12/16	10.3	161.30	12.1	161.56	158.00	-1.9	23,232	-0.01%
2021/12/15	3.1	152.37	5.1	152.92	152.50	-2	22,701	-0.01%
2021/12/14	6.1	153.00	11.1	153.87	151.50	-5	22,456	-0.02%
2021/12/13	12.1	158.80	17.1	160.37	160.00	-5	22,105	-0.02%
2021/12/10	29.1	148.68	46	151.36	152.50	-16.9	21,555	-0.08%
2021/12/09	12.1	146.92	16	147.69	148.00	-3.9	21,107	-0.02%
2021/12/08	1	139.50	30.1	140.54	142.50	-29.1	20,581	-0.14%
2021/12/07	6.1	132.59	4	133.50	132.50	2.1	20,071	0.01%
2021/12/06	41.1	134.96	23	134.13	134.50	18.1	19,908	0.09%
2021/12/03	31	141.98	35	140.40	141.00	-4	19,687	-0.02%
2021/12/02	4	137.25	9	136.72	136.50	-5	19,627	-0.03%
2021/12/01	2	137.75	5	136.90	139.00	-3	19,526	-0.02%
2021/11/30	4	137.25	10	135.40	136.00	-6	19,466	-0.03%
2021/11/29	15	130.37	8	131.06	132.00	7	19,444	0.04%
2021/11/26	5	134.30	3	134.83	135.00	2	19,377	0.01%
2021/11/25	5	134.30	2	134.25	134.00	3	19,277	0.02%
2021/11/24	4	133.50	1	133.96	134.00	3	19,241	0.02%
2021/11/23	14.1	133.94	1	133.50	134.50	13.1	19,141	0.07%
2021/11/22	4	138.50	8	138.19	138.00	-4	18,983	-0.02%
2021/11/19	0.1	141.50	3	140.67	141.00	-2.9	18,878	-0.02%
2021/11/18	10	141.65	9	139.94	138.50	1	18,774	0.01%
2021/11/17	7	139.07	17	139.29	143.00	-10	18,459	-0.05%
2021/11/16	159	141.30	167.4	138.66	140.50	-8.4	18,248	-0.05%	大買/大賣/
2021/11/15	42.1	137.51	8.2	137.49	136.00	33.9	17,904	0.19%
2021/11/12	19.2	133.80	10.1	133.81	135.50	9.1	17,418	0.05%
2021/11/11	2.1	136.90	3	137.34	137.00	-0.9	16,805	-0.01%
2021/11/10	21	139.62	30	139.30	139.00	-9	16,617	-0.05%
2021/11/09	28	137.42	20	136.03	136.50	8	16,104	0.05%
2021/11/08	18	131.19	39	131.12	133.50	-21	15,262	-0.14%
2021/11/05	6	124.42	14.2	126.12	124.00	-8.2	14,409	-0.06%
2021/11/04	5	123.30	7	123.29	121.00	-2	13,781	-0.01%
2021/11/03	18	121.22	28.2	122.31	123.00	-10.2	13,598	-0.08%
2021/11/02	16	118.38	62	119.98	118.50	-46	13,020	-0.35%
2021/11/01	61	118.85	44.2	118.24	119.50	16.9	12,583	0.13%
2021/10/29	6	112.42	11	110.82	112.50	-5	11,904	-0.04%
2021/10/28	1	108.50	100	107.00	107.50	-99	11,594	-0.85%
2021/10/27	1	107.00	14	107.36	108.00	-13	11,525	-0.11%
2021/10/26	107	108.14	15	107.27	105.50	92	11,465	0.80%	大買/
2021/10/25	2	104.25	7	103.93	104.00	-5	11,395	-0.04%
2021/10/22	0	0.00	39	105.03	105.00	-39	11,377	-0.34%
2021/10/21	43	111.58	29	110.09	106.50	14	11,294	0.12%
2021/10/20	4	110.75	7	110.29	110.00	-3	10,860	-0.03%
2021/10/19	10	107.70	8.1	108.94	110.00	1.9	10,784	0.02%
2021/10/18	38	110.82	27	110.48	107.00	11	10,665	0.10%
2021/10/15	1	107.00	23	106.15	107.00	-22	10,137	-0.22%
2021/10/14	9	105.78	4	104.63	104.50	5	9,964	0.05%
2021/10/13	19	105.79	25	105.60	107.00	-6	9,776	-0.06%
2021/10/12	70	103.79	86	104.75	105.00	-16	9,222	-0.17%
2021/10/08	26	97.72	51.2	99.35	100.50	-25.2	8,078	-0.31%
2021/10/07	4	89.33	5.1	91.51	91.80	-1.1	7,290	-0.02%
2021/10/06	1	83.80	0	0.00	83.50	1	7,296	0.01%
2021/10/05	7	84.40	3	84.67	84.90	4	7,486	0.05%
2021/10/04	1	85.40	1	87.00	84.80	0	7,591	0.00%
2021/10/01	2	85.90	1	86.80	86.00	1	7,741	0.01%
2021/09/30	1	85.30	0	0.00	86.80	1	7,810	0.01%
2021/09/29	8	86.91	2	86.85	86.90	6	7,877	0.08%
2021/09/28	3	89.54	0	0.00	89.70	3	7,928	0.04%
2021/09/27	1	90.80	0	0.00	90.50	1	7,945	0.01%
2021/09/24	0.1	93.00	12	94.00	92.10	-11.9	7,949	-0.15%
2021/09/23	0	0.00	12	92.50	93.00	-12	7,945	-0.15%
2021/09/22	6	90.75	0	0.00	91.00	6	7,995	0.08%
2021/09/16	0	0.00	5	90.80	90.90	-5	8,304	-0.06%
2021/09/15	0	89.00	31.1	89.10	89.00	-31.1	8,329	-0.37%
2021/09/13	0	0.00	0.1	90.30	90.10	-0.1	8,842	0.00%
2021/09/10	1	89.90	0	0.00	90.30	1	9,126	0.01%
2021/09/09	0	89.00	0	0.00	89.90	0	9,546	0.00%
2021/09/08	2	89.65	7	87.97	87.70	-5	9,669	-0.05%
2021/09/07	5	92.54	15	92.79	91.30	-10	9,625	-0.10%
2021/09/06	5	90.78	6	91.77	90.70	-1	9,556	-0.01%
2021/09/03	15	89.50	5	89.64	90.20	10	9,531	0.10%
2021/09/02	25	90.87	1	90.30	88.80	24	9,559	0.25%
2021/09/01	19.2	89.81	13.1	89.60	91.50	6.2	9,567	0.06%
2021/08/31	3	85.80	7	86.56	87.80	-4	9,523	-0.04%
2021/08/30	9	85.53	2	85.25	85.30	7	9,551	0.07%
2021/08/27	1	85.80	1	86.70	86.30	0	9,540	0.00%
2021/08/26	2	86.10	0	0.00	86.00	2	9,584	0.02%
2021/08/25	10	87.20	13.1	87.20	87.20	-3.1	9,663	-0.03%
2021/08/24	10	86.60	1	87.40	86.20	9	9,735	0.09%
2021/08/23	28	83.07	1	83.00	83.20	27	9,652	0.28%
2021/08/20	65	81.84	61	81.31	81.50	4	9,748	0.04%
2021/08/19	20	83.46	13	83.43	83.10	7	9,724	0.07%
2021/08/18	7	85.70	1	84.00	86.40	6	9,819	0.06%
2021/08/17	6	88.00	15	86.20	85.60	-9	10,014	-0.09%
2021/08/16	75.5	88.31	64	87.09	88.10	11.5	10,070	0.11%
2021/08/13	1	92.60	0	0.00	92.50	1	10,272	0.01%
2021/08/12	1	90.30	2	91.75	94.60	-1	10,641	-0.01%
2021/08/11	17	93.91	0	0.00	92.80	17	10,843	0.16%
2021/08/10	9	97.58	5	97.68	97.60	4	11,111	0.04%
2021/08/09	2	100.00	10	100.10	99.10	-8	11,543	-0.07%
2021/08/06	3	97.73	2	97.85	97.90	1	11,848	0.01%
2021/08/05	5.2	97.22	1	97.20	97.20	4.2	12,496	0.03%
2021/08/04	2	98.80	1	99.20	99.30	1	12,478	0.01%
2021/08/03	6.1	98.83	0	0.00	98.50	6.1	12,714	0.05%
2021/08/02	7	99.54	4	99.20	99.50	3	13,015	0.02%
2021/07/30	8	99.45	2	99.70	100.00	6	13,181	0.05%
2021/07/29	2	100.15	4	99.55	98.80	-2	13,315	-0.02%
2021/07/28	11	100.55	5	99.76	99.50	6	13,431	0.04%
2021/07/27	7	104.21	4	102.63	101.00	3	13,611	0.02%
2021/07/26	9	100.81	16	102.31	101.00	-7	13,723	-0.05%
2021/07/23	4	97.70	0	0.00	97.00	4	13,571	0.03%
2021/07/22	1	97.30	1	98.20	97.30	0	13,652	0.00%
2021/07/21	14	96.47	1	98.40	96.10	13	13,730	0.09%
2021/07/20	1	99.40	2	100.20	98.90	-1	13,774	-0.01%
2021/07/19	6	99.00	12	99.83	100.00	-6	13,920	-0.04%
2021/07/16	11	97.97	2	98.10	97.80	9	13,929	0.06%
2021/07/15	2	96.15	7	97.07	97.40	-5	13,973	-0.04%
2021/07/14	33	96.12	3	97.60	95.30	30	14,038	0.21%
2021/07/13	3	98.33	2	98.90	97.20	1	14,178	0.01%
2021/07/12	18.2	98.86	12.1	97.34	97.60	6.1	14,447	0.04%
2021/07/09	11.1	101.60	3	102.50	101.00	8.1	14,393	0.06%
2021/07/08	15.1	106.24	0	0.00	105.50	15.1	14,472	0.10%
2021/07/07	18.1	111.84	4	112.25	113.00	14.1	14,399	0.10%
2021/07/06	7	112.57	2	113.00	112.50	5	14,384	0.03%
2021/07/05	1	110.50	9	111.56	111.50	-8	14,430	-0.06%
2021/07/02	20	107.50	2	107.25	107.00	18	14,340	0.13%
2021/07/01	3	106.67	0.4	106.50	107.00	2.6	14,338	0.02%
2021/06/30	49	106.96	42.2	107.48	107.50	6.8	14,348	0.05%
2021/06/29	11.1	107.05	1	111.00	106.50	10.1	14,334	0.07%
2021/06/28	9	107.33	3	108.00	110.00	6	14,388	0.04%
2021/06/25	17	109.59	2	108.75	108.50	15	14,245	0.11%
2021/06/24	5	112.10	1	113.00	112.00	4	14,121	0.03%
2021/06/23	5	111.40	3	112.33	110.50	2	14,188	0.01%
2021/06/22	15.3	113.42	12	112.88	111.00	3.3	14,126	0.02%
2021/06/21	17.3	120.17	0	0.00	118.00	17.3	13,793	0.13%
2021/06/18	18	122.25	16	122.63	125.00	2	13,541	0.01%
2021/06/17	3	113.83	8.1	114.43	116.00	-5.1	13,286	-0.04%
2021/06/16	8	112.69	2	112.75	112.00	6	13,203	0.05%
2021/06/15	3	112.00	7	113.43	112.50	-4	13,380	-0.03%
2021/06/11	9	112.17	2	111.50	111.00	7	13,419	0.05%
2021/06/10	7	114.71	13	113.00	114.00	-6	13,623	-0.04%
2021/06/09	9	113.28	6	114.08	113.50	3	13,743	0.02%
2021/06/08	2.1	112.52	8	114.00	110.50	-6	13,739	-0.04%
2021/06/07	2	109.25	1.1	110.86	111.50	0.9	13,982	0.01%
2021/06/04	3	112.67	2	112.50	112.00	1	14,326	0.01%
2021/06/03	1	110.50	7	112.86	114.00	-6	14,526	-0.04%
2021/06/02	15	112.80	14	110.79	110.00	1	14,698	0.01%
2021/06/01	4	114.50	16	114.28	113.50	-12	14,626	-0.08%
2021/05/31	2	109.50	1	109.00	110.00	1	14,522	0.01%
2021/05/28	28	108.63	4	108.13	108.00	24	14,490	0.17%
2021/05/27	0	0.00	10	101.85	105.00	-10	14,401	-0.07%
2021/05/26	15	104.27	11	108.05	103.00	4	14,398	0.03%
2021/05/25	20	106.10	13	104.15	106.00	7	14,306	0.05%
2021/05/24	12.1	98.10	3	97.67	99.10	9.1	14,150	0.06%
2021/05/21	564	102.85	568	103.02	99.60	-4	14,500	-0.03%	大買/大賣/
2021/05/20	21.4	103.51	11	104.18	102.00	10.4	14,231	0.07%
2021/05/19	17	116.24	9	114.83	113.00	8	13,924	0.06%
2021/05/18	4	112.75	8	112.38	115.00	-4	13,880	-0.03%
2021/05/17	11	105.59	32	106.41	106.50	-21	13,825	-0.15%
2021/05/14	8	100.88	8	103.75	100.00	0	13,398	0.00%
2021/05/13	24	96.67	15	95.47	97.20	9	13,010	0.07%
2021/05/12	4	104.00	0.1	104.00	104.00	4	12,347	0.03%
2021/05/11	19	117.50	16	118.84	115.50	3	12,296	0.02%
2021/05/10	18	126.89	16	127.00	128.00	2	12,100	0.02%
2021/05/07	12	120.58	13	122.69	122.00	-1	11,789	-0.01%
2021/05/06	11	120.50	6	123.92	120.00	5	11,685	0.04%
2021/05/05	8	124.63	6	125.33	123.50	2	11,554	0.02%
2021/05/04	15	123.27	12	123.17	121.50	3	11,406	0.03%
2021/05/03	5.1	129.29	20	129.80	125.00	-15	11,245	-0.13%
2021/04/29	11	121.73	9.2	122.71	123.00	1.8	11,012	0.02%
2021/04/28	17	120.53	31	119.29	120.50	-14	10,953	-0.13%
2021/04/27	30.1	118.77	19	118.68	119.00	11.1	10,947	0.10%
2021/04/26	6	113.67	5	116.50	117.00	1	10,762	0.01%
2021/04/23	1	104.00	9	107.78	111.00	-8	10,613	-0.08%
2021/04/22	9	105.39	5	104.20	104.00	4	10,485	0.04%
2021/04/21	2	107.50	1	106.50	106.50	1	10,433	0.01%
2021/04/20	2	106.50	4.1	107.78	108.00	-2.1	10,536	-0.02%
2021/04/19	23	110.72	10.4	109.57	110.00	12.6	10,499	0.12%
2021/04/16	27.6	112.92	48.6	117.01	115.50	-21	10,319	-0.20%
2021/04/15	41.4	107.86	34.1	108.29	108.00	7.3	10,045	0.07%
2021/04/14	8.1	105.04	5	105.50	107.50	3.1	9,963	0.03%
2021/04/13	1	101.00	4	104.88	101.50	-3	9,837	-0.03%
2021/04/12	6	105.17	4	105.50	104.00	2	9,844	0.02%
2021/04/09	8	101.06	11	100.86	102.00	-3	9,781	-0.03%
2021/04/08	2	99.45	0	0.00	98.80	2	9,660	0.02%
2021/04/07	7	100.16	2	100.50	100.50	5	9,626	0.05%
2021/04/06	2	99.15	11.6	99.91	99.60	-9.6	9,614	-0.10%
2021/04/01	11	99.44	10	98.60	98.60	1	9,580	0.01%
2021/03/31	4	98.40	21	99.22	99.80	-17	9,513	-0.18%
2021/03/30	14	97.66	11	96.80	96.80	3	9,388	0.03%
2021/03/29	1	96.90	2	98.20	97.50	-1	9,386	-0.01%
2021/03/26	0	95.50	6.2	96.73	97.30	-6.2	9,390	-0.07%
2021/03/25	8.1	94.52	8	94.36	94.80	0.1	9,360	0.00%
2021/03/24	8	98.03	15	96.65	95.80	-7	9,397	-0.07%
2021/03/23	1.3	95.58	2	95.50	96.70	-0.8	9,391	-0.01%
2021/03/22	7.3	97.97	21.1	96.69	97.10	-13.9	9,377	-0.15%
2021/03/19	6	96.32	8	96.44	96.80	-2	9,286	-0.02%
2021/03/18	1.1	97.66	8	96.43	96.20	-6.9	9,267	-0.07%
2021/03/17	6	94.90	0	0.00	93.70	6	9,111	0.07%
2021/03/16	5	93.68	6	94.65	95.50	-1	9,134	-0.01%
2021/03/15	5	95.62	23.2	94.47	94.70	-18.2	9,070	-0.20%
2021/03/12	5	94.12	5.4	94.74	93.50	-0.4	9,105	0.00%
2021/03/11	27	95.50	19	95.44	95.80	8	9,014	0.09%
2021/03/10	6.1	91.38	39	93.17	92.40	-32.9	8,729	-0.38%
2021/03/09	11.1	88.46	14	90.33	90.60	-2.9	8,454	-0.03%
2021/03/08	1	88.20	11.2	87.98	87.40	-10.2	8,222	-0.12%
2021/03/05	1	84.10	2	84.85	85.40	-1	8,024	-0.01%
2021/03/04	3.1	85.85	3	84.90	85.00	0.1	8,003	0.00%
2021/03/03	14	84.31	1	84.50	84.60	13	8,022	0.16%
2021/02/26	4	86.60	3	87.10	87.00	1	7,937	0.01%
2021/02/25	12.1	87.82	9	88.61	88.00	3.1	7,912	0.04%
2021/02/24	15	89.51	5	89.46	88.20	10	8,013	0.12%
2021/02/23	10	90.56	17.1	91.00	90.20	-7.1	8,056	-0.09%
2021/02/22	6.4	86.35	6	86.35	87.80	0.4	7,612	0.01%
2021/02/19	9	84.39	7	84.56	85.00	2	7,414	0.03%
2021/02/18	12.1	84.61	33	85.53	85.30	-20.9	7,308	-0.29%
2021/02/17	5	83.50	41	84.60	85.10	-36	7,090	-0.51%
2021/02/05	34.1	79.08	4	79.05	79.10	30.1	6,712	0.45%
2021/02/04	0	0.00	1	79.20	77.00	-1	6,653	-0.02%
2021/02/02	1	78.40	0	0.00	78.10	1	6,707	0.01%
2021/02/01	2	77.00	0	0.00	77.20	2	6,705	0.03%
2021/01/29	2	80.10	1.1	80.23	78.90	0.9	6,681	0.01%
2021/01/28	1	79.00	4	80.05	78.90	-3	6,647	-0.05%
2021/01/27	3	79.93	3	80.97	80.20	0	6,585	0.00%
2021/01/26	2	80.65	7	80.11	79.60	-5	6,558	-0.08%
2021/01/25	6	80.52	16	80.41	80.60	-10	6,531	-0.15%
2021/01/22	1	78.00	7	78.13	78.60	-6	6,476	-0.09%
2021/01/21	2	76.30	1	76.30	76.10	1	6,645	0.02%
2021/01/20	26	77.05	1	77.50	76.00	25	7,126	0.35%
2021/01/19	0	0.00	4	79.48	79.70	-4	6,990	-0.06%
2021/01/18	3	79.00	0	0.00	79.00	3	7,009	0.04%
2021/01/15	2	80.35	2.7	80.12	79.90	-0.7	6,970	-0.01%
2021/01/14	4	80.88	4	81.15	80.60	0	6,955	0.00%
2021/01/13	5	80.72	7	80.79	81.30	-2	6,921	-0.03%
2021/01/12	2	79.50	10	79.20	79.00	-8	6,807	-0.12%
2021/01/08	1	78.70	4	78.93	79.10	-3	6,695	-0.04%
2021/01/07	2	76.70	1	77.20	78.20	1	6,626	0.02%
2021/01/06	2	77.65	3	78.30	77.80	-1	6,613	-0.02%
2021/01/05	1	78.40	10	79.25	78.90	-9	6,566	-0.14%
2021/01/04	1	78.40	1	78.30	78.50	0	6,500	0.00%
2020/12/31	1	78.00	2	78.30	77.80	-1	6,519	-0.02%
2020/12/30	1	77.30	3	77.53	77.90	-2	6,474	-0.03%
2020/12/29	0	0.00	1	78.20	77.30	-1	6,531	-0.02%
2020/12/28	1	77.20	1	77.70	77.60	0	6,546	0.00%
2020/12/25	2	76.70	1	77.00	76.60	1	6,659	0.02%
2020/12/24	3	77.10	0	0.00	76.20	3	6,847	0.04%
2020/12/23	4	76.53	0	78.00	76.30	4	6,908	0.06%
2020/12/22	6	77.50	1	76.60	76.60	5	7,019	0.07%
2020/12/21	13	78.50	0	0.00	78.50	13	7,021	0.19%
2020/12/18	3	80.33	5	80.66	80.40	-2	6,925	-0.03%
2020/12/17	1	79.70	6	79.63	79.60	-5	6,819	-0.07%
2020/12/16	0	0.00	22	78.75	78.80	-22	6,773	-0.32%
2020/12/15	12	77.20	12	78.78	77.60	0	6,734	0.00%
2020/12/14	10	77.20	0	0.00	77.10	10	6,662	0.15%
2020/12/11	30	77.45	2	76.55	76.90	28	6,681	0.42%
2020/12/10	8	78.43	1	79.50	78.30	7	6,647	0.11%
2020/12/09	4	80.58	3	79.77	80.00	1	6,642	0.02%
2020/12/08	14	83.38	13	82.95	81.80	1	6,544	0.02%
2020/12/07	1	79.40	2	80.30	81.10	-1	6,359	-0.02%
2020/12/04	3	80.00	0	0.00	80.10	3	6,429	0.05%
2020/12/03	1.1	80.68	8	80.80	80.60	-6.9	6,484	-0.11%
2020/12/02	1	79.00	0	0.00	78.90	1	6,501	0.02%
2020/12/01	10	78.00	12	78.58	78.80	-2	6,622	-0.03%
2020/11/30	1	78.80	5	78.54	78.50	-4	6,923	-0.06%
2020/11/27	15	78.81	14	79.46	79.50	1	7,176	0.01%
2020/11/26	3	77.93	1	78.40	78.40	2	7,174	0.03%
2020/11/25	1	78.20	1	79.10	78.50	0	7,231	0.00%
2020/11/24	8	78.96	0	0.00	78.10	8	7,298	0.11%
2020/11/23	3	79.93	0	0.00	79.90	3	7,265	0.04%
2020/11/20	2	75.35	36	78.21	79.50	-34	7,224	-0.47%
2020/11/19	2	75.85	5	76.70	75.60	-3	7,241	-0.04%
2020/11/18	1	75.10	2	75.60	75.10	-1	7,279	-0.01%
2020/11/17	1	74.80	1	75.20	74.70	0	7,387	0.00%
2020/11/16	22	74.92	0.8	74.40	73.90	21.2	7,636	0.28%
2020/11/13	0	0.00	4	73.50	73.60	-4	7,980	-0.05%
2020/11/12	2	72.95	2	73.00	73.00	0	8,477	0.00%
2020/11/11	1	73.40	0	0.00	73.10	1	8,871	0.01%
2020/11/10	3	72.43	2	73.60	72.60	1	9,046	0.01%
2020/11/09	2	73.00	74	73.70	73.80	-72	9,208	-0.78%
2020/11/06	2	72.70	2	72.90	72.70	0	9,255	0.00%
2020/11/05	2	72.50	3	72.17	72.00	-1	9,277	-0.01%
2020/11/04	1	71.60	0	0.00	71.90	1	9,350	0.01%
2020/11/03	3	71.50	3	71.87	71.60	0	9,392	0.00%
2020/11/02	2	71.30	2	71.40	71.70	0	9,475	0.00%
2020/10/30	1	70.70	1	71.80	71.80	0	9,541	0.00%
2020/10/29	11	71.89	14	71.09	71.30	-3	9,498	-0.03%
2020/10/28	94	73.11	2	73.40	71.90	92	9,376	0.98%
2020/10/26	0	0.00	2	79.95	79.90	-2	9,037	-0.02%
2020/10/23	1	79.30	0	0.00	79.10	1	9,172	0.01%
2020/10/22	0	0.00	2	79.15	78.90	-2	9,317	-0.02%
2020/10/20	0	0.00	3	79.10	79.40	-3	10,003	-0.03%
2020/10/19	0	0.00	2	77.85	77.90	-2	10,231	-0.02%
2020/10/16	11	76.44	0	0.00	76.00	11	10,291	0.11%
2020/10/15	0	0.00	1.5	77.74	77.50	-1.5	10,417	-0.01%
2020/10/14	3	78.40	5	78.92	79.00	-2	10,478	-0.02%
2020/10/13	1	76.30	14	76.46	76.50	-13	10,481	-0.12%
2020/10/12	4	76.20	26	75.67	76.00	-22	10,497	-0.21%
2020/10/08	16	77.24	20	77.80	77.20	-4	10,629	-0.04%
2020/10/07	1	76.90	0	0.00	76.90	1	10,769	0.01%
2020/10/06	20	76.50	0	0.00	76.70	20	11,080	0.18%
2020/10/05	7	76.30	2	76.45	77.30	5	11,190	0.04%
2020/09/30	0	0.00	1	75.20	75.50	-1	11,254	-0.01%
2020/09/29	3	76.67	0	0.00	76.30	3	11,275	0.03%
2020/09/28	1	79.80	5	80.06	80.60	-4	11,179	-0.04%
2020/09/24	11	78.79	5	78.00	77.60	6	11,240	0.05%
2020/09/22	1	81.10	1	81.60	80.80	0	11,511	0.00%
2020/09/21	1	82.10	0	0.00	82.10	1	11,596	0.01%
2020/09/18	0	0.00	10	82.16	82.30	-10	11,651	-0.09%
2020/09/17	9	81.30	7	81.31	81.30	2	11,768	0.02%
2020/09/16	0	0.00	3	82.77	80.90	-3	11,997	-0.03%
2020/09/14	10	81.02	4	81.30	80.60	6	12,192	0.05%
2020/09/11	1	79.20	5	79.16	79.20	-4	12,108	-0.03%
2020/09/10	2	79.60	0	0.00	77.60	2	12,109	0.02%
2020/09/09	5	77.86	1	78.80	79.10	4	12,167	0.03%
2020/09/08	14	79.20	2	78.00	77.60	12	12,117	0.10%
2020/09/07	18	79.44	10	79.10	79.10	8	12,086	0.07%
2020/09/04	20	82.67	3	82.63	82.80	17	12,063	0.14%
2020/09/03	5	85.46	32	85.77	85.10	-27	12,021	-0.22%
2020/09/02	42	83.82	5	83.48	82.60	37	11,870	0.31%
2020/09/01	1	85.70	0	0.00	85.70	1	12,056	0.01%
2020/08/31	2	87.35	3	86.67	84.90	-1	12,498	-0.01%
2020/08/28	8	86.94	2	87.15	86.20	6	12,528	0.05%
2020/08/27	1	88.00	4	89.10	89.70	-3	12,491	-0.02%
2020/08/26	12	89.03	4	89.28	88.30	8	12,498	0.06%
2020/08/25	9	89.84	14	90.35	91.50	-5	12,417	-0.04%
2020/08/24	1	83.90	2	86.65	86.60	-1	12,271	-0.01%
2020/08/21	12	85.47	2	85.90	85.30	10	12,308	0.08%
2020/08/20	19	86.01	3	85.37	83.50	16	12,342	0.13%
2020/08/19	8	91.54	14	91.52	88.80	-6	12,143	-0.05%
2020/08/18	34	91.71	48	92.18	91.40	-14	11,859	-0.12%
2020/08/17	21	88.07	9	88.30	86.50	12	11,437	0.10%
2020/08/14	8	85.29	9	85.10	85.50	-1	11,215	-0.01%
2020/08/13	5	83.06	4	83.25	84.00	1	11,144	0.01%
2020/08/12	11	79.88	7	80.87	79.90	4	11,150	0.04%
2020/08/11	2	82.15	5	82.20	82.00	-3	11,431	-0.03%
2020/08/10	3	80.53	3	80.50	80.10	0	11,944	0.00%
2020/08/07	4	83.63	2	83.45	82.40	2	12,239	0.02%
2020/08/06	4	83.35	4	83.95	82.50	0	12,885	0.00%
2020/08/05	3	84.63	5	85.22	85.50	-2	13,069	-0.02%
2020/08/04	2	83.00	6.3	83.72	84.60	-4.3	13,077	-0.03%
2020/08/03	5	82.30	1	82.70	82.50	4	13,113	0.03%
2020/07/31	1	84.00	1	84.10	84.00	0	13,029	0.00%
2020/07/30	0	0.00	8	85.51	86.50	-8	12,979	-0.06%
2020/07/29	20	85.80	19	84.76	83.60	1	12,920	0.01%
2020/07/28	5	84.42	16	84.46	84.40	-11	12,794	-0.09%
2020/07/27	14	84.25	8.3	84.06	84.70	5.7	12,699	0.04%
2020/07/24	27	83.13	41	83.76	82.40	-14	12,506	-0.11%
2020/07/23	12	78.45	31.3	78.09	78.70	-19.3	12,017	-0.16%
2020/07/22	0	0.00	5	75.02	75.30	-5	11,727	-0.04%
2020/07/21	13	74.55	5	75.28	74.40	8	11,633	0.07%
2020/07/20	6	73.23	4	73.80	73.90	2	11,496	0.02%
2020/07/17	1	73.50	8	73.03	73.20	-7	11,448	-0.06%
2020/07/16	9	72.58	69	72.99	72.10	-60	11,417	-0.53%
2020/07/15	11	71.98	8	72.20	72.00	3	11,392	0.03%
2020/07/14	2	73.90	10	73.79	73.70	-8	11,340	-0.07%
2020/07/13	18	73.41	4	73.35	72.10	14	11,228	0.12%
2020/07/10	3	72.40	2	71.05	72.00	1	11,055	0.01%
2020/07/09	1	70.90	0	0.00	70.80	1	11,008	0.01%
2020/07/08	0	0.00	2	71.45	71.40	-2	10,907	-0.02%
2020/07/07	0	0.00	2	70.65	70.50	-2	10,759	-0.02%
2020/07/06	0	0.00	3	70.80	71.70	-3	10,716	-0.03%
2020/07/03	17	70.42	17	71.39	70.30	0	10,669	0.00%
2020/07/02	5	67.78	11	68.85	69.30	-6	10,545	-0.06%
2020/07/01	15	68.23	20	68.67	68.10	-5	10,512	-0.05%
2020/06/30	0	0.00	41	65.78	65.50	-41	10,615	-0.39%
2020/06/29	0	0.00	6	65.55	66.00	-6	10,749	-0.06%
2020/06/24	7	65.70	1	66.30	65.40	6	10,793	0.06%
2020/06/23	0	0.00	3	66.37	66.90	-3	10,835	-0.03%
2020/06/22	3	65.67	17	65.26	65.10	-14	10,675	-0.13%
2020/06/19	1	63.30	32	64.27	63.00	-31	10,546	-0.29%
2020/06/18	1	64.80	0	0.00	64.80	1	10,482	0.01%
2020/06/17	18	64.23	12	64.53	64.50	6	10,439	0.06%
2020/06/16	3	63.77	3	64.57	64.90	0	10,415	0.00%
2020/06/15	0	0.00	2	63.60	62.30	-2	10,383	-0.02%
2020/06/12	42	61.66	4	61.15	63.00	38	10,376	0.37%
2020/06/11	5	62.16	24	62.65	61.70	-19	10,349	-0.18%
2020/06/10	14	62.76	12	63.54	63.60	2	10,243	0.02%
2020/06/09	4	63.90	36	64.17	63.50	-32	10,246	-0.31%
2020/06/08	90	68.69	29	66.21	64.30	61	10,178	0.60%
2020/06/05	97	67.82	101	68.54	69.10	-4	9,742	-0.04%	大賣/
2020/06/04	3	63.03	2	62.90	62.90	1	9,343	0.01%
2020/06/03	22	62.05	0	0.00	62.40	22	9,305	0.24%
2020/06/01	2	61.25	6	61.00	61.60	-4	9,252	-0.04%
2020/05/29	12	59.68	9	60.18	59.00	3	9,246	0.03%
2020/05/28	4	60.03	19	60.45	59.60	-15	9,175	-0.16%
2020/05/27	5	61.98	2	61.95	61.30	3	9,125	0.03%
2020/05/26	3	62.83	13	63.02	63.50	-10	9,047	-0.11%
2020/05/25	6	62.67	25	63.13	63.10	-19	9,010	-0.21%
2020/05/22	4	62.25	1	62.00	61.40	3	8,966	0.03%
2020/05/21	8	63.26	5	63.68	63.50	3	8,986	0.03%
2020/05/20	21	62.32	18	62.37	62.60	3	9,153	0.03%
2020/05/19	19	63.15	16	63.39	62.60	3	9,248	0.03%
2020/05/18	3	61.80	18	61.92	62.00	-15	9,321	-0.16%
2020/05/15	33	61.57	33	61.79	62.40	0	9,073	0.00%
2020/05/14	38	59.59	28	59.73	58.90	10	8,670	0.12%
2020/05/13	38	58.32	49	58.71	59.50	-11	8,548	-0.13%
2020/05/12	9	55.12	13	54.86	55.80	-4	8,300	-0.05%
2020/05/11	2	53.30	12	53.36	53.10	-10	8,239	-0.12%
2020/05/08	2	52.10	11	51.85	52.00	-9	8,525	-0.11%
2020/05/07	6	50.90	11	50.63	51.20	-5	8,832	-0.06%
2020/05/06	6	50.38	0	0.00	50.30	6	8,852	0.07%
2020/05/05	1	51.20	1	51.80	51.10	0	8,853	0.00%
2020/05/04	1	51.30	1	51.90	51.20	0	8,888	0.00%
2020/04/29	5	51.76	0	0.00	51.80	5	8,872	0.06%
2020/04/28	8	51.40	2	51.90	52.20	6	8,850	0.07%
2020/04/27	1	52.50	5	52.60	52.90	-4	8,901	-0.04%
2020/04/24	0	0.00	2	52.45	52.10	-2	8,996	-0.02%
2020/04/23	1	51.50	1	52.10	52.40	0	9,098	0.00%
2020/04/22	8	51.50	3	51.60	51.70	5	9,145	0.05%
2020/04/21	3	52.60	14	52.79	52.10	-11	9,078	-0.12%
2020/04/20	1	54.00	9	54.07	54.50	-8	9,017	-0.09%
2020/04/17	3	53.60	3	54.23	53.20	0	8,961	0.00%
2020/04/16	0	0.00	1	54.20	54.00	-1	8,864	-0.01%
2020/04/15	6	53.77	1	54.00	54.00	5	8,778	0.06%
2020/04/14	1	52.90	17	52.49	53.00	-16	8,667	-0.18%
2020/04/13	0	0.00	3	50.60	50.50	-3	8,559	-0.04%
2020/04/10	11	50.07	1	50.50	50.90	10	8,574	0.12%
2020/04/09	2	50.65	0	0.00	50.50	2	8,580	0.02%
2020/04/08	8	51.63	7	51.66	51.20	1	8,555	0.01%
2020/04/07	3	52.60	4	52.58	51.70	-1	8,548	-0.01%
2020/04/06	5	51.94	2	52.50	52.40	3	8,511	0.04%
2020/04/01	15	52.53	27	52.18	52.50	-12	8,404	-0.14%
2020/03/31	13	49.22	20	49.75	51.00	-7	8,180	-0.09%
2020/03/30	7	47.04	5	46.56	46.85	2	7,938	0.03%
2020/03/27	0	0.00	41	47.20	46.85	-41	7,876	-0.52%
2020/03/26	27	43.45	75	44.26	44.20	-48	7,753	-0.62%
2020/03/25	84	43.41	9	42.19	43.60	75	7,689	0.98%
2020/03/24	2	39.68	22	39.42	39.65	-20	7,664	-0.26%
2020/03/23	13	38.45	0	0.00	38.25	13	7,848	0.17%
2020/03/20	29	40.98	12	40.74	40.50	17	7,849	0.22%
2020/03/19	10	37.70	1	38.90	38.15	9	7,824	0.12%
2020/03/18	7	41.29	19	41.33	40.00	-12	7,764	-0.15%
2020/03/17	38	42.60	8	43.18	42.60	30	7,660	0.39%
2020/03/16	1	44.20	10	45.20	43.75	-9	7,611	-0.12%
2020/03/13	3	44.53	18	43.66	45.00	-15	7,560	-0.20%
2020/03/12	2	47.80	43	48.34	47.55	-41	7,448	-0.55%
2020/03/11	3	50.00	0	0.00	49.40	3	7,319	0.04%
2020/03/10	37	49.59	0	0.00	49.60	37	7,263	0.51%
2020/03/09	2	51.55	2	51.65	50.10	0	7,117	0.00%
2020/03/06	1	52.60	0	0.00	52.60	1	7,020	0.01%
2020/03/05	16	52.42	1	52.80	52.60	15	6,992	0.21%
2020/03/04	6	51.38	1	51.90	51.90	5	6,967	0.07%
2020/03/03	6	52.42	7	53.16	52.60	-1	6,897	-0.01%
2020/03/02	11	52.25	3	52.80	52.20	8	6,841	0.12%
2020/02/27	8	52.43	25	53.13	52.10	-17	6,759	-0.25%
2020/02/26	4	54.03	1	53.80	53.90	3	6,686	0.04%
2020/02/25	12	54.53	6	54.43	54.40	6	6,672	0.09%
2020/02/24	2	55.05	1	55.10	55.30	1	6,702	0.01%
2020/02/21	37	55.35	26	55.18	54.90	11	6,633	0.17%
2020/02/20	9	57.70	8	57.09	58.00	1	6,321	0.02%
2020/02/19	12	58.35	5	58.40	57.70	7	6,154	0.11%
2020/02/18	4	58.43	4	58.68	58.30	0	6,006	0.00%
2020/02/17	2	58.90	14	58.73	58.70	-12	5,922	-0.20%
2020/02/14	19	58.78	6	58.23	58.90	13	5,789	0.22%
2020/02/13	44	57.54	51	58.48	59.00	-7	5,527	-0.13%
2020/02/12	2	56.15	6	56.17	56.00	-4	5,085	-0.08%
2020/02/11	37	55.27	29	55.50	55.80	8	4,882	0.16%
2020/02/10	26	54.00	32	53.93	54.30	-6	4,523	-0.13%
2020/02/07	4	51.95	22	52.37	51.90	-18	4,220	-0.43%
2020/02/06	1	52.10	0	0.00	52.20	1	4,323	0.02%
2020/02/05	6	51.30	31	51.38	51.40	-25	4,346	-0.58%
2020/02/04	3	51.07	37	50.89	50.90	-34	4,316	-0.79%
2020/02/03	6	50.90	2	50.30	51.10	4	4,300	0.09%
2020/01/31	1	51.30	61	51.39	51.20	-60	4,330	-1.39%
2020/01/30	1	50.70	7	50.54	50.80	-6	4,358	-0.14%
2020/01/20	8	52.20	13	52.35	52.20	-5	4,395	-0.11%
2020/01/17	0	0.00	26	51.83	51.90	-26	4,311	-0.60%
2020/01/16	21	51.20	11	51.27	51.20	10	4,218	0.24%
2020/01/14	6	50.58	1	50.40	50.60	5	4,289	0.12%
2020/01/13	0	0.00	1	50.60	50.60	-1	4,324	-0.02%
2020/01/10	0	0.00	5	50.54	50.40	-5	4,370	-0.11%
2020/01/09	20	50.30	0	0.00	50.20	20	4,397	0.45%
2020/01/08	3	50.17	12	50.33	50.30	-9	4,419	-0.20%
2020/01/06	0	0.00	10	49.95	50.00	-10	4,421	-0.23%
2020/01/03	3	50.00	9	50.18	50.20	-6	4,428	-0.14%
2020/01/02	3	50.07	1	50.20	50.00	2	4,433	0.05%
2019/12/31	5	49.75	8	49.76	49.70	-3	4,409	-0.07%
2019/12/30	29	50.31	4	50.00	50.10	25	4,382	0.57%
2019/12/27	44	50.50	0	0.00	50.50	44	4,349	1.01%
2019/12/26	36	50.68	20	50.76	50.70	16	4,383	0.36%
2019/12/25	9	51.41	5	51.36	51.50	4	4,386	0.09%
2019/12/24	1	50.80	0	0.00	50.80	1	4,499	0.02%
2019/12/23	5	51.24	1	50.90	50.90	4	4,519	0.09%
2019/12/20	8	52.35	1	52.40	52.00	7	4,684	0.15%
2019/12/19	28	53.04	12	52.58	52.40	16	4,869	0.33%
2019/12/18	17	52.37	36	52.73	52.70	-19	4,889	-0.39%
2019/12/17	1	51.10	1	51.60	51.40	0	4,738	0.00%
2019/12/16	1	51.20	3	51.37	51.20	-2	4,757	-0.04%
2019/12/13	3	51.60	11	51.39	51.10	-8	4,738	-0.17%
2019/12/12	8	51.24	0	0.00	50.80	8	4,715	0.17%
2019/12/11	0	0.00	6	51.00	50.80	-6	4,746	-0.13%
2019/12/10	53	50.52	2	50.60	50.90	51	4,764	1.07%
2019/12/09	0	0.00	2.4	50.72	50.70	-2.4	4,863	-0.05%
2019/12/06	0	0.00	2	50.90	50.50	-2	4,915	-0.04%
2019/12/05	7	50.59	0	0.00	50.50	7	5,072	0.14%
2019/12/04	0	0.00	1	50.40	50.40	-1	5,144	-0.02%
2019/11/29	0	0.00	5	50.40	50.30	-5	5,368	-0.09%
2019/11/28	6	50.88	10	51.00	50.80	-4	5,511	-0.07%
2019/11/27	2	51.40	1	51.30	51.30	1	5,545	0.02%
2019/11/26	3	51.20	1	51.30	51.40	2	5,572	0.04%
2019/11/25	1	52.30	6	51.65	51.40	-5	5,592	-0.09%
2019/11/22	5	52.04	11	51.90	52.00	-6	5,657	-0.11%
2019/11/21	13	51.37	11	51.66	51.80	2	5,816	0.03%
2019/11/20	10	51.21	11	50.98	51.10	-1	5,795	-0.02%
2019/11/19	4	50.78	18	50.75	50.80	-14	5,872	-0.24%
2019/11/18	8	50.18	9	50.18	50.40	-1	6,032	-0.02%
2019/11/15	28	49.19	10	49.05	49.05	18	6,428	0.28%
2019/11/14	9	49.31	0	0.00	49.40	9	6,653	0.14%
2019/11/13	6	50.24	0	0.00	49.95	6	6,828	0.09%
2019/11/12	4	51.15	5	51.30	51.30	-1	6,907	-0.01%
2019/11/11	7	51.49	0	0.00	51.30	7	7,085	0.10%
2019/11/08	3	51.17	6	51.05	51.20	-3	7,213	-0.04%
2019/11/07	0	0.00	1	51.50	51.10	-1	7,432	-0.01%
2019/11/06	1	52.00	4	52.20	51.90	-3	7,483	-0.04%
2019/11/05	20	52.89	3	52.47	52.60	17	7,449	0.23%
2019/11/04	15	50.80	21	52.22	52.30	-6	7,357	-0.08%
2019/11/01	0	0.00	3	51.20	51.20	-3	7,285	-0.04%
2019/10/31	1	51.00	1	50.90	50.90	0	7,342	0.00%
2019/10/30	20	51.68	11	50.81	50.70	9	7,389	0.12%
2019/10/29	15	51.63	15	51.50	51.50	0	7,347	0.00%
2019/10/28	0	0.00	12	51.87	51.50	-12	7,324	-0.16%
2019/10/25	1	50.00	6	50.24	50.50	-5	7,221	-0.07%
2019/10/23	5	50.24	2	49.80	49.80	3	7,276	0.04%
2019/10/22	4	49.85	2	49.75	50.00	2	7,270	0.03%
2019/10/21	3	49.55	2	49.55	49.30	1	7,251	0.01%
2019/10/18	3	49.07	2	49.00	49.00	1	7,237	0.01%
2019/10/17	8	48.85	4	48.75	49.30	4	7,309	0.05%
2019/10/16	9	49.26	2	49.20	49.20	7	7,294	0.10%
2019/10/15	5	49.59	2	49.40	49.35	3	7,321	0.04%
2019/10/09	0	0.00	1	49.55	49.35	-1	7,571	-0.01%
2019/10/08	2	49.90	0	0.00	49.70	2	7,693	0.03%
2019/10/07	5	50.30	12	50.08	50.20	-7	7,754	-0.09%
2019/10/04	8	51.13	4	50.95	50.20	4	7,807	0.05%
2019/10/03	3	49.95	4	50.15	50.20	-1	7,897	-0.01%
2019/10/02	2	50.20	0	0.00	50.10	2	7,934	0.03%
2019/10/01	2	49.15	0	0.00	49.45	2	7,976	0.03%
2019/09/27	15	49.81	2	49.80	49.65	13	8,032	0.16%
2019/09/26	8	51.49	1	52.00	51.10	7	8,010	0.09%
2019/09/25	18	53.15	8	52.60	51.80	10	8,066	0.12%
2019/09/24	6	53.07	13	53.45	53.90	-7	7,979	-0.09%
2019/09/23	0	0.00	3	51.97	52.30	-3	7,952	-0.04%
2019/09/20	3	51.47	6	51.55	51.10	-3	8,281	-0.04%
2019/09/19	6	51.17	4	51.20	50.90	2	8,405	0.02%
2019/09/18	1	51.10	0	0.00	51.10	1	8,555	0.01%
2019/09/17	3	51.37	2	51.20	51.20	1	8,635	0.01%
2019/09/16	12	51.54	4	51.65	51.70	8	8,714	0.09%
2019/09/12	1	52.40	2	52.00	52.70	-1	8,734	-0.01%
2019/09/11	11	53.10	4	53.15	52.30	7	8,823	0.08%
2019/09/10	3	52.57	1	53.30	53.30	2	8,828	0.02%
2019/09/09	7	53.70	12	53.60	53.30	-5	8,780	-0.06%
2019/09/06	1	52.40	3	52.77	52.40	-2	8,627	-0.02%
2019/09/05	2	51.60	27	52.09	52.40	-25	8,571	-0.29%
2019/09/04	8	51.04	2	50.70	50.70	6	8,444	0.07%
2019/09/03	3	51.00	4	51.10	51.30	-1	8,423	-0.01%
2019/09/02	27	51.68	0	0.00	51.40	27	8,407	0.32%
2019/08/30	1	52.80	33.2	52.49	52.80	-32.2	8,226	-0.39%
2019/08/29	4	52.95	1	53.10	52.60	3	8,179	0.04%
2019/08/27	25	53.02	28	52.59	52.20	-3	8,115	-0.04%
2019/08/26	6	53.50	4	53.68	52.70	2	8,061	0.02%
2019/08/23	10	53.60	15	53.13	53.00	-5	7,872	-0.06%
2019/08/22	8	52.85	8.1	53.13	53.30	-0.1	7,829	0.00%
2019/08/21	11	53.13	13	53.25	53.10	-2	7,731	-0.03%
2019/08/20	22	51.79	39	52.12	52.80	-17	7,524	-0.23%
2019/08/19	9	50.17	32	50.43	50.80	-23	7,070	-0.33%
2019/08/16	2	48.98	17	48.47	49.60	-15	6,718	-0.22%
2019/08/15	9	46.64	6	47.00	46.30	3	6,506	0.05%
2019/08/14	38	49.63	16	50.04	48.20	22	6,395	0.34%
2019/08/13	2	50.30	11	49.45	49.40	-9	6,243	-0.14%
2019/08/12	13	48.88	21	48.48	49.45	-8	6,127	-0.13%
2019/08/08	10	46.92	14	47.19	46.80	-4	5,960	-0.07%
2019/08/07	3	46.15	0	0.00	46.20	3	5,917	0.05%
2019/08/06	2	45.53	4	46.08	46.50	-2	5,914	-0.03%
2019/08/05	2	45.00	2	45.60	45.60	0	5,859	0.00%
2019/08/02	19	45.79	1	46.10	45.20	18	5,864	0.31%
2019/08/01	6	45.68	7	46.19	45.55	-1	5,812	-0.02%
2019/07/31	6	46.89	2	46.80	46.80	4	5,744	0.07%
2019/07/30	6	47.42	4	47.56	47.30	2	5,716	0.03%
2019/07/29	10	48.12	0	0.00	48.30	10	5,732	0.17%
2019/07/26	6	48.96	1	48.65	48.70	5	5,685	0.09%
2019/07/25	6	48.81	0	0.00	48.75	6	5,664	0.11%
2019/07/24	4	48.83	4	48.98	48.90	0	5,604	0.00%
2019/07/23	5	48.98	3	48.97	49.00	2	5,588	0.04%
2019/07/22	4	48.19	2	48.40	48.35	2	5,537	0.04%
2019/07/19	9	48.42	1	47.90	48.20	8	5,577	0.14%
2019/07/18	2	48.20	5	48.55	48.05	-3	5,493	-0.05%
2019/07/17	3	48.63	6	48.83	48.90	-3	5,448	-0.06%
2019/07/16	8	49.13	0	0.00	48.80	8	5,380	0.15%
2019/07/15	22	50.05	0	0.00	49.90	22	5,272	0.42%
2019/07/12	1	53.50	7	54.50	53.50	-6	5,095	-0.12%
2019/07/11	4	52.85	2	53.20	52.80	2	5,063	0.04%
2019/07/10	2	52.70	0	0.00	52.50	2	5,002	0.04%
2019/07/09	22	53.48	20	52.34	52.30	2	4,972	0.04%
2019/07/08	2	55.00	5	55.30	54.80	-3	4,894	-0.06%
2019/07/05	9	54.73	3	55.00	54.70	6	4,867	0.12%
2019/07/04	17	55.51	4	55.80	54.60	13	4,792	0.27%
2019/07/03	5	53.86	6	54.48	54.40	-1	4,751	-0.02%
2019/07/02	16	52.86	26	53.99	54.20	-10	4,750	-0.21%
2019/06/28	9	52.53	0	0.00	53.20	9	4,739	0.19%
2019/06/27	12	52.03	30	53.34	53.40	-18	4,581	-0.39%
2019/06/26	14	49.46	38	49.57	50.00	-24	4,170	-0.58%
2019/06/25	8	47.36	23	48.06	47.75	-15	3,984	-0.38%
2019/06/24	12	46.55	6	46.57	46.90	6	3,885	0.15%
2019/06/21	3	46.60	2	47.55	46.40	1	3,819	0.03%
2019/06/20	13	47.61	0	0.00	47.50	13	3,768	0.34%
2019/06/19	12	47.84	12	48.07	48.50	0	3,870	0.00%
2019/06/18	2	46.90	5	46.59	47.05	-3	4,005	-0.07%
2019/06/17	2	45.15	0	0.00	44.80	2	3,948	0.05%
2019/06/13	1	44.75	1	45.20	44.55	0	4,114	0.00%
2019/06/12	1	44.30	1	44.60	44.45	0	4,140	0.00%
2019/06/11	3	44.80	0	0.00	44.45	3	4,158	0.07%
2019/06/10	1	45.10	0	0.00	45.20	1	4,144	0.02%
2019/06/06	0	0.00	8	45.09	44.95	-8	4,156	-0.19%
2019/06/05	3	44.98	2	44.85	44.85	1	4,237	0.02%
2019/06/04	2	44.95	0	0.00	44.90	2	4,282	0.05%
2019/06/03	9	45.02	0	0.00	44.90	9	4,364	0.21%
2019/05/31	2	45.05	5	45.70	45.75	-3	4,431	-0.07%
2019/05/30	8	44.73	8	44.50	44.60	0	4,523	0.00%
2019/05/29	11	44.49	5	44.35	44.40	6	4,598	0.13%
2019/05/28	1.2	45.75	5	45.94	45.35	-3.8	4,723	-0.08%
2019/05/27	0	0.00	4	45.35	45.35	-4	5,070	-0.08%
2019/05/24	0	0.00	3	44.45	44.50	-3	5,182	-0.06%
2019/05/23	3	44.12	0	0.00	43.90	3	5,306	0.06%
2019/05/20	6	44.77	12	45.33	44.75	-6	5,978	-0.10%
2019/05/17	2	45.05	2	46.15	44.90	0	6,113	0.00%
2019/05/16	9	45.77	0	0.00	44.95	9	6,412	0.14%
2019/05/15	5	47.14	0	0.00	46.80	5	6,446	0.08%
2019/05/14	1	46.00	7	47.92	47.90	-6	6,556	-0.09%
2019/05/13	4	46.64	9	47.12	46.50	-5	6,653	-0.08%
2019/05/10	3	46.70	0	0.00	46.35	3	6,686	0.04%
2019/05/09	5	47.35	0	0.00	47.20	5	6,687	0.07%
2019/05/08	4	48.38	0	0.00	48.55	4	6,683	0.06%
2019/05/07	0	0.00	2	48.75	49.00	-2	6,734	-0.03%
2019/05/06	13	48.52	0	0.00	48.05	13	6,786	0.19%
2019/05/02	0	0.00	1	50.20	50.10	-1	6,924	-0.01%
2019/04/30	4	49.46	1	49.60	49.65	3	6,962	0.04%
2019/04/29	1	49.70	3	49.72	49.60	-2	6,982	-0.03%
2019/04/26	0	0.00	2	50.90	50.80	-2	6,989	-0.03%
2019/04/25	7	52.07	4	52.78	51.30	3	7,103	0.04%
2019/04/24	1	52.50	9	51.90	52.80	-8	7,086	-0.11%
2019/04/19	4	51.65	4	52.20	51.50	0	7,234	0.00%
2019/04/18	7	51.44	0	0.00	51.20	7	7,282	0.10%
2019/04/17	3	52.60	4	52.75	52.40	-1	7,451	-0.01%
2019/04/16	1	50.60	12	51.67	51.90	-11	7,450	-0.15%
2019/04/15	2	50.00	1	50.30	50.50	1	7,540	0.01%
2019/04/12	6	50.10	3	50.87	49.90	3	7,649	0.04%
2019/04/11	4	50.65	2	51.20	50.80	2	7,721	0.03%
2019/04/10	8	51.11	0	0.00	51.00	8	7,800	0.10%
2019/04/09	4	50.83	23	52.37	52.30	-19	7,968	-0.24%
2019/04/08	0	0.00	1	53.00	51.40	-1	8,215	-0.01%
2019/04/03	5	51.52	10	51.73	51.20	-5	8,665	-0.06%
2019/04/02	0	0.00	2	49.65	49.80	-2	9,014	-0.02%
2019/04/01	1	49.80	4	49.63	49.30	-3	9,380	-0.03%
2019/03/29	5	49.22	0	0.00	49.10	5	9,440	0.05%
2019/03/28	2	48.45	2	48.95	49.05	0	9,726	0.00%
2019/03/27	4	48.59	4	48.93	49.00	0	9,779	0.00%
2019/03/26	0	0.00	6	49.48	49.30	-6	9,742	-0.06%
2019/03/25	3	49.12	6	48.93	49.15	-3	9,760	-0.03%
2019/03/22	3	50.70	2	50.50	50.50	1	9,734	0.01%
2019/03/21	5	49.93	18	49.59	50.50	-13	9,659	-0.13%
2019/03/20	6	48.00	6	48.00	48.00	0	9,503	0.00%
2019/03/19	4	47.91	4	48.01	48.00	0	9,530	0.00%
2019/03/18	1	47.20	3	46.73	47.40	-2	9,614	-0.02%
2019/03/15	14	45.97	11	45.70	45.65	3	9,592	0.03%
2019/03/14	4	46.01	2	46.70	45.95	2	9,587	0.02%
2019/03/13	3	46.27	2	46.40	46.25	1	9,640	0.01%
2019/03/12	2	46.50	61	46.51	46.65	-59	9,668	-0.61%
2019/03/11	0	0.00	2	46.65	46.65	-2	9,782	-0.02%
2019/03/08	3	46.33	1	46.55	46.35	2	9,850	0.02%
2019/03/07	3	46.77	1	46.95	46.70	2	9,953	0.02%
2019/03/06	5	47.83	7	47.98	47.75	-2	10,031	-0.02%
2019/03/05	7	48.14	15	47.82	47.75	-8	10,119	-0.08%
2019/03/04	10	48.50	13	48.70	48.90	-3	10,064	-0.03%
2019/02/27	19	47.96	12	48.14	47.90	7	10,060	0.07%
2019/02/26	7	47.91	24	47.51	47.70	-17	9,914	-0.17%
2019/02/25	0	0.00	3	46.17	46.10	-3	9,622	-0.03%
2019/02/22	1	45.55	15	45.62	45.60	-14	9,614	-0.15%
2019/02/21	29	46.41	39	46.42	45.50	-10	9,562	-0.10%
2019/02/20	11	45.04	33	45.67	46.00	-22	9,284	-0.24%
2019/02/19	2	44.55	3	44.58	44.80	-1	9,157	-0.01%
2019/02/18	38	44.79	15	44.51	44.65	23	9,236	0.25%
2019/02/15	18	43.88	23.1	43.92	44.00	-5.1	9,092	-0.06%
2019/02/14	15	42.82	10	42.91	42.95	5	8,790	0.06%
2019/02/13	8	42.31	8	42.31	42.90	0	8,705	0.00%
2019/02/12	14	41.79	5	41.80	41.70	9	8,571	0.10%
2019/02/11	171	40.58	166	40.80	40.75	5	8,450	0.06%	大買/大賣/
2019/01/30	6	40.10	3	40.28	40.15	3	8,432	0.04%
2019/01/28	4	40.30	1	40.15	40.30	3	8,391	0.04%
2019/01/24	4	40.16	2	40.98	39.95	2	8,410	0.02%
2019/01/23	3	39.98	3	40.13	40.80	0	8,328	0.00%
2019/01/22	2	40.08	1	39.85	39.85	1	8,344	0.01%
2019/01/21	3	40.37	1	40.50	40.40	2	8,351	0.02%
2019/01/18	1	39.80	0	0.00	39.80	1	8,403	0.01%
2019/01/17	72	40.25	127	40.32	39.85	-55	8,447	-0.65%	大賣/
2019/01/16	3	39.95	6	39.95	39.70	-3	8,393	-0.04%
2019/01/15	5	39.41	1	39.80	39.80	4	8,382	0.05%
2019/01/14	2	39.25	1	39.10	38.90	1	8,399	0.01%
2019/01/11	6	39.55	1	40.00	39.50	5	8,398	0.06%
2019/01/10	1	39.55	3	40.05	40.15	-2	8,360	-0.02%
2019/01/09	13	40.40	22	40.17	39.80	-9	8,352	-0.11%
2019/01/08	2	41.40	7	41.18	40.85	-5	8,174	-0.06%
2019/01/07	6	40.53	14	40.62	41.15	-8	8,064	-0.10%
2019/01/04	11	38.55	11	38.30	39.20	0	7,973	0.00%
2019/01/03	6	38.93	2	38.55	38.65	4	7,928	0.05%
2019/01/02	2	39.85	4	40.53	39.40	-2	7,860	-0.03%
2018/12/28	20	39.89	24	40.19	40.20	-4	7,801	-0.05%
2018/12/27	30	42.17	31	42.60	40.45	-1	7,688	-0.01%
2018/12/26	38	42.58	12	42.57	41.30	26	7,361	0.35%
2018/12/25	19	43.66	17	44.13	44.90	2	6,817	0.03%
2018/12/24	2	42.88	31.5	42.77	43.55	-29.5	6,266	-0.47%
2018/12/22	5	39.87	5	39.97	39.70	0	5,869	0.00%
2018/12/21	9	39.30	27	39.61	38.75	-18	5,801	-0.31%
2018/12/20	1	37.55	0	0.00	37.55	1	5,515	0.02%
2018/12/19	2	37.85	9	38.48	38.10	-7	5,469	-0.13%
2018/12/18	11	37.95	2	38.25	37.85	9	5,439	0.17%
2018/12/17	5	37.84	3	37.85	37.75	2	5,397	0.04%
2018/12/14	9	38.16	2	38.10	38.15	7	5,426	0.13%
2018/12/13	10	38.83	0	0.00	38.70	10	5,354	0.19%
2018/12/12	5	39.07	3	39.35	39.05	2	5,307	0.04%
2018/12/11	26	39.50	0	0.00	39.00	26	5,259	0.49%
2018/12/10	3	40.42	1	40.20	40.80	2	5,168	0.04%
2018/12/07	4	39.86	2	40.30	40.05	2	5,145	0.04%
2018/12/06	9	39.82	1	40.00	39.20	8	5,147	0.16%
2018/12/05	4	40.95	15	41.16	40.95	-11	5,118	-0.21%
2018/12/04	3	41.10	5	41.78	41.70	-2	5,152	-0.04%
2018/12/03	2	40.65	8	40.45	41.10	-6	5,077	-0.12%
2018/11/30	1	38.95	0	0.00	38.85	1	4,964	0.02%
2018/11/29	11	39.73	0	0.00	38.60	11	4,884	0.23%
2018/11/28	6	39.11	27.1	38.67	39.40	-21.1	4,733	-0.45%
2018/11/27	19.1	37.22	0	0.00	37.15	19.1	4,594	0.42%
2018/11/26	4	37.35	2	37.65	37.90	2	4,559	0.04%
2018/11/23	5	38.23	1	38.05	38.05	4	4,609	0.09%
2018/11/22	16	38.23	22	38.38	38.00	-6	4,684	-0.13%
2018/11/21	10	37.08	0	0.00	37.05	10	4,700	0.21%
2018/11/20	5	38.27	0	0.00	38.25	5	4,633	0.11%
2018/11/19	3	38.87	2	39.10	39.20	1	4,569	0.02%
2018/11/16	7	37.33	9	37.59	38.50	-2	4,576	-0.04%
2018/11/15	18	38.45	2	39.55	38.30	16	4,481	0.36%
2018/11/13	24	40.07	0	0.00	40.40	24	4,610	0.52%
2018/11/12	13	41.67	6	41.54	41.45	7	4,841	0.14%
2018/11/09	8	41.06	2	41.33	41.55	6	4,917	0.12%
2018/11/08	1	41.65	4	42.56	41.30	-3	5,188	-0.06%
2018/11/07	1	42.15	3	42.15	42.00	-2	5,234	-0.04%
2018/11/06	8	41.07	2	41.05	41.05	6	5,294	0.11%
2018/11/05	5	41.37	1	41.35	41.50	4	5,310	0.08%
2018/11/02	12	42.84	9	42.49	42.05	3	5,347	0.06%
2018/11/01	1	40.45	10	42.00	42.50	-9	5,348	-0.17%
2018/10/31	0	0.00	16	40.44	40.45	-16	5,354	-0.30%
2018/10/30	5	38.84	0	0.00	39.00	5	5,361	0.09%
2018/10/29	2	39.70	4	40.60	39.90	-2	5,366	-0.04%
2018/10/26	1	40.10	5	39.99	40.20	-4	5,447	-0.07%
2018/10/25	4	37.76	2	37.43	39.00	2	5,461	0.04%
2018/10/23	8	39.30	1	39.65	39.10	7	5,492	0.13%
2018/10/22	3	39.22	0	0.00	39.45	3	5,610	0.05%
2018/10/19	4	39.95	4	39.10	40.20	0	5,771	0.00%
2018/10/18	3	40.50	0	0.00	40.65	3	6,136	0.05%
2018/10/17	3	41.20	1	41.40	40.65	2	6,369	0.03%
2018/10/16	0	0.00	3	42.08	41.70	-3	6,429	-0.05%
2018/10/12	0	0.00	4	41.59	42.50	-4	6,653	-0.06%
2018/10/11	0	0.00	3	41.88	41.70	-3	6,817	-0.04%
2018/10/09	1	45.90	0	0.00	46.30	1	6,766	0.01%
2018/10/05	1	47.00	4	45.75	46.15	-3	6,728	-0.04%
2018/10/04	6	47.95	0	0.00	47.95	6	6,706	0.09%
2018/10/01	16	48.93	6	48.88	49.20	10	6,911	0.14%
2018/09/28	4	47.80	0	0.00	48.20	4	6,966	0.06%
2018/09/26	11	48.29	0	0.00	48.20	11	7,165	0.15%
2018/09/25	0	0.00	2	49.05	49.00	-2	7,155	-0.03%
2018/09/21	3	48.58	1	48.50	48.60	2	7,166	0.03%
2018/09/20	5	49.11	15	48.55	48.60	-10	7,211	-0.14%
2018/09/19	0	0.00	2	49.90	49.90	-2	7,207	-0.03%
2018/09/18	3	50.67	1	50.80	50.00	2	7,229	0.03%
2018/09/17	1	51.20	1	51.80	51.60	0	7,234	0.00%
2018/09/14	1	49.70	3	51.37	51.90	-2	7,293	-0.03%
2018/09/13	2	48.95	0	0.00	48.60	2	7,376	0.03%
2018/09/12	12	49.58	10	50.10	49.20	2	7,430	0.03%
2018/09/11	0	0.00	1	50.30	50.10	-1	7,486	-0.01%
2018/09/10	1	49.20	13	49.13	48.95	-12	7,595	-0.16%
2018/09/07	6	50.20	6	49.75	49.70	0	7,645	0.00%
2018/09/06	9	51.87	1	52.30	51.70	8	7,630	0.10%
2018/09/05	3	52.73	2	53.15	52.30	1	7,654	0.01%
2018/09/04	5	52.34	5	52.26	52.30	0	7,692	0.00%
2018/09/03	0	0.00	4	52.73	52.00	-4	7,880	-0.05%
2018/08/31	2	52.15	24	52.20	52.40	-22	7,971	-0.28%
2018/08/30	9	51.91	4	52.05	51.30	5	8,074	0.06%
2018/08/29	17	53.99	17	53.48	53.00	0	8,043	0.00%
2018/08/28	5	53.68	8	53.96	53.70	-3	8,093	-0.04%
2018/08/27	12	52.75	4	52.60	52.80	8	8,079	0.10%
2018/08/24	3	51.70	7	51.40	51.50	-4	8,111	-0.05%
2018/08/23	6	51.80	0	0.00	51.90	6	8,243	0.07%
2018/08/22	8	51.40	0	0.00	51.30	8	8,319	0.10%
2018/08/21	0	0.00	17	51.95	52.00	-17	8,311	-0.20%
2018/08/20	8	49.08	10	49.34	49.00	-2	8,274	-0.02%
2018/08/17	29	50.82	9	52.12	50.30	20	8,296	0.24%
2018/08/16	13	53.48	8	53.31	53.20	5	8,213	0.06%
2018/08/15	35	55.67	0	0.00	54.40	35	8,285	0.42%
2018/08/14	6	56.30	13	56.78	56.40	-7	8,167	-0.09%
2018/08/13	2	56.10	2	54.20	54.80	0	8,390	0.00%
2018/08/10	1	57.70	0	0.00	57.20	1	8,745	0.01%
2018/08/09	3	57.07	0	0.00	57.10	3	9,040	0.03%
2018/08/08	4	57.58	2	58.50	57.40	2	9,330	0.02%
2018/08/07	7	57.50	0	0.00	57.60	7	9,430	0.07%
2018/08/06	5	58.18	0	0.00	58.20	5	9,564	0.05%
2018/08/03	9	59.11	0	0.00	58.90	9	9,636	0.09%
2018/08/02	25	59.67	6	59.75	58.80	19	9,871	0.19%
2018/08/01	8	62.09	17	61.92	61.40	-9	9,899	-0.09%
2018/07/31	12	60.78	2	61.25	61.40	10	9,873	0.10%
2018/07/30	8	60.71	0	0.00	60.30	8	9,961	0.08%
2018/07/27	14	63.20	26.2	63.06	62.70	-12.2	9,989	-0.12%
2018/07/26	28	63.81	17	64.79	63.40	11	9,945	0.11%
2018/07/25	32	66.34	26	65.81	66.30	6	9,752	0.06%
2018/07/24	10	62.48	30	61.91	62.40	-20	9,346	-0.21%
2018/07/23	4	57.70	1	58.80	57.70	3	9,108	0.03%
2018/07/20	7	59.27	0	0.00	58.00	7	9,078	0.08%
2018/07/19	9	61.22	1	61.10	61.10	8	8,995	0.09%
2018/07/18	9	61.92	5	62.72	62.80	4	8,980	0.04%
2018/07/17	1	60.10	0	0.00	59.50	1	8,875	0.01%
2018/07/16	2	59.95	0	0.00	59.60	2	8,989	0.02%
2018/07/12	6	58.78	0	0.00	58.20	6	9,086	0.07%
2018/07/11	0	0.00	1	62.50	62.60	-1	9,133	-0.01%
2018/07/10	0	0.00	2	63.00	62.70	-2	9,174	-0.02%
2018/07/09	1	61.80	20	61.77	61.60	-19	9,201	-0.21%
2018/07/06	1	64.70	0	0.00	64.20	1	9,259	0.01%
2018/07/05	6	66.03	2	63.65	63.70	4	9,486	0.04%
2018/07/04	4	66.38	9	67.41	67.70	-5	9,449	-0.05%
2018/07/03	2	65.95	0	0.00	65.00	2	9,552	0.02%
2018/07/02	12	67.33	9	67.40	66.30	3	9,586	0.03%
2018/06/29	1	65.40	2.2	67.24	67.40	-1.2	9,666	-0.01%
2018/06/28	10	67.02	11	66.97	65.30	-1	9,593	-0.01%
2018/06/27	1	68.40	0	0.00	68.20	1	9,591	0.01%
2018/06/26	3	66.73	0	0.00	68.00	3	9,593	0.03%
2018/06/25	3	67.80	4	67.95	67.90	-1	9,618	-0.01%
2018/06/22	25	68.21	18	67.86	67.50	7	9,587	0.07%
2018/06/21	8	72.64	4	73.53	71.60	4	9,489	0.04%
2018/06/20	11	74.05	0	0.00	73.60	11	9,533	0.12%
2018/06/19	19	74.43	23	76.32	76.50	-4	9,505	-0.04%
2018/06/15	15	74.61	9	74.86	73.90	6	9,390	0.06%
2018/06/14	10	76.64	7	76.69	75.10	3	9,317	0.03%
2018/06/13	6	76.73	7	77.00	76.60	-1	9,411	-0.01%
2018/06/12	8	76.58	4	77.13	77.20	4	9,510	0.04%
2018/06/11	2	76.25	15	77.84	77.50	-13	9,498	-0.14%
2018/06/08	24	75.46	1	76.20	74.50	23	9,390	0.24%
2018/06/07	21	75.04	0	0.00	74.30	21	9,394	0.22%
2018/06/06	8	76.39	4	76.60	76.40	4	9,451	0.04%
2018/06/05	12	78.13	13	78.12	76.20	-1	9,464	-0.01%
2018/06/04	9	79.74	1	78.80	78.80	8	9,714	0.08%
2018/06/01	2	79.95	8	79.54	79.90	-6	9,873	-0.06%
2018/05/31	15	80.56	2	81.00	79.10	13	9,878	0.13%
2018/05/30	4	78.98	5	78.76	78.60	-1	9,870	-0.01%
2018/05/29	5	81.08	0	0.00	80.80	5	9,810	0.05%
2018/05/28	5	82.30	7	82.76	82.20	-2	9,801	-0.02%
2018/05/25	13	84.09	5.9	84.78	83.50	7.1	9,755	0.07%
2018/05/24	14	86.52	0	0.00	86.40	14	9,690	0.14%
2018/05/23	7	88.09	22	88.24	87.50	-15	9,635	-0.16%
2018/05/22	13	87.15	13	87.13	88.80	0	9,591	0.00%
2018/05/21	54	87.60	5.2	87.70	86.30	48.8	9,635	0.51%
2018/05/18	11	84.11	16	84.66	85.20	-5	9,483	-0.05%
2018/05/17	7	78.07	15	79.49	80.60	-8	9,237	-0.09%
2018/05/16	31	80.96	3	80.80	75.60	28	9,016	0.31%
2018/05/15	1	77.80	19	76.97	79.10	-18	8,824	-0.20%
2018/05/14	15	76.37	14	77.09	77.50	1	8,869	0.01%
2018/05/11	2	73.85	15	74.61	75.90	-13	8,772	-0.15%
2018/05/10	10	75.53	14	75.72	76.00	-4	8,738	-0.05%
2018/05/09	0	0.00	13	72.05	71.90	-13	8,561	-0.15%
2018/05/08	4	70.20	3	70.93	69.60	1	8,500	0.01%
2018/05/07	117	71.42	136	71.76	71.60	-19	8,561	-0.22%	大買/大賣/
2018/05/04	1	67.00	2	68.50	69.30	-1	8,656	-0.01%
2018/05/03	8	67.20	9	66.63	66.30	-1	8,631	-0.01%
2018/05/02	1	65.90	0	0.00	64.70	1	8,727	0.01%
2018/04/26	2	64.10	0	0.00	63.50	2	9,209	0.02%
2018/04/25	0	0.00	2	64.40	64.50	-2	9,162	-0.02%
2018/04/24	1	65.90	1	64.00	65.90	0	9,217	0.00%
2018/04/20	10	64.98	0	0.00	64.50	10	9,316	0.11%
2018/04/19	1	67.50	0	0.00	67.10	1	9,236	0.01%
2018/04/18	1	66.70	3	67.20	67.00	-2	9,337	-0.02%
2018/04/17	11	65.04	6	65.58	65.80	5	9,534	0.05%
2018/04/16	13	67.39	1	67.00	66.70	12	9,561	0.13%
2018/04/13	6	70.55	3	69.90	69.50	3	9,646	0.03%
2018/04/12	3	71.03	0	0.00	71.20	3	9,783	0.03%
2018/04/11	0	0.00	13	72.22	73.20	-13	9,756	-0.13%
2018/04/10	5	68.98	0	0.00	67.80	5	9,676	0.05%
2018/04/09	8	70.44	17	70.87	70.00	-9	9,651	-0.09%
2018/04/03	0	0.00	9.1	68.35	68.50	-9.1	9,496	-0.10%
2018/04/02	5	68.82	9	68.73	67.70	-4	9,481	-0.04%
2018/03/31	4	66.70	1	66.90	66.80	3	9,370	0.03%
2018/03/30	7	67.36	0	0.00	66.10	7	9,371	0.07%
2018/03/29	0	0.00	1.3	67.60	67.90	-1.3	9,346	-0.01%
2018/03/28	4	66.90	0	0.00	66.80	4	9,330	0.04%
2018/03/27	3	68.07	3	68.27	67.60	0	9,274	0.00%
2018/03/26	1	66.80	3	67.50	67.30	-2	9,309	-0.02%
2018/03/23	3	66.90	4	67.03	66.60	-1	9,455	-0.01%
2018/03/22	13	66.64	1	66.90	66.00	12	9,397	0.13%
2018/03/21	4	67.20	0.2	66.60	66.70	3.8	9,471	0.04%
2018/03/19	4	67.38	0	0.00	66.90	4	9,804	0.04%
2018/03/16	4	66.85	4	67.28	69.10	0	9,671	0.00%
2018/03/15	2	68.10	4	67.85	67.70	-2	9,560	-0.02%
2018/03/14	1	66.50	0	0.00	66.30	1	9,556	0.01%
2018/03/13	3	66.57	0	0.00	66.30	3	9,590	0.03%
2018/03/12	8	67.38	4	66.25	66.60	4	9,519	0.04%
2018/03/09	8	69.55	2	69.55	69.40	6	9,414	0.06%
2018/03/08	18	74.98	21	74.90	72.40	-3	9,334	-0.03%
2018/03/07	3	72.40	13	72.52	72.70	-10	8,991	-0.11%
2018/03/06	3	69.33	0	0.00	69.30	3	8,905	0.03%
2018/03/05	6	69.97	10	69.91	69.90	-4	8,961	-0.04%
2018/03/02	3	68.50	2	68.30	68.10	1	8,984	0.01%
2018/03/01	1	68.80	0	0.00	70.80	1	9,006	0.01%
2018/02/27	6	71.88	4	72.50	70.30	2	8,924	0.02%
2018/02/26	30	73.76	34	73.77	72.60	-4	8,835	-0.05%
2018/02/23	7	72.89	4	74.73	72.10	3	8,758	0.03%
2018/02/22	5	72.52	1	72.50	72.50	4	8,743	0.05%
2018/02/21	0	0.00	10	72.88	74.10	-10	8,709	-0.11%
2018/02/12	1	67.70	0	0.00	67.40	1	8,591	0.01%
2018/02/09	6	67.48	8	67.68	66.30	-2	8,509	-0.02%
2018/02/08	4	66.98	2	67.90	67.00	2	8,355	0.02%
2018/02/07	18	67.09	23	67.16	66.00	-5	8,327	-0.06%
2018/02/06	8	63.43	32	64.74	64.70	-24	8,225	-0.29%
2018/02/05	35	69.87	4	70.28	69.00	31	8,162	0.38%
2018/02/02	9	73.09	5.2	73.70	74.40	3.8	8,218	0.05%
2018/02/01	7	73.43	6	71.62	71.70	1	8,375	0.01%
2018/01/31	2	72.75	1	74.30	72.70	1	8,392	0.01%
2018/01/30	5	73.34	3.7	73.41	74.20	1.3	8,342	0.02%
2018/01/29	10	74.18	8	75.71	75.00	2	8,311	0.02%
2018/01/26	0	0.00	1	70.70	70.40	-1	8,146	-0.01%
2018/01/25	10	71.81	19.9	72.34	72.80	-9.9	8,089	-0.12%
2018/01/24	17	71.96	3.1	73.01	70.30	13.9	8,017	0.17%
2018/01/23	1	66.70	2	68.35	67.00	-1	7,896	-0.01%
2018/01/22	1	65.60	2	66.85	67.30	-1	7,883	-0.01%
2018/01/19	1	64.50	0	0.00	65.00	1	7,927	0.01%
2018/01/18	4	64.77	1	64.80	64.20	3	7,966	0.04%
2018/01/17	2	64.55	2	64.90	65.20	0	8,030	0.00%
2018/01/16	10	64.16	2	64.80	63.00	8	8,226	0.10%
2018/01/15	1.9	63.46	2	63.90	63.30	-0.1	8,247	0.00%
2018/01/12	5	65.50	3	67.80	65.60	2	8,190	0.02%
2018/01/11	2	66.00	10	67.50	68.00	-8	8,023	-0.10%
2018/01/10	0	0.00	3	62.90	61.90	-3	7,768	-0.04%
2018/01/09	15	63.06	1.2	63.27	61.50	13.8	7,634	0.18%
2018/01/08	11	61.15	18	61.04	61.00	-7	7,466	-0.09%
2018/01/05	3	57.93	3	57.87	58.20	0	7,233	0.00%
2018/01/04	7	58.14	10.3	57.82	59.20	-3.3	7,106	-0.05%
2018/01/03	3	54.63	4	54.73	55.30	-1	6,888	-0.01%
2018/01/02	2	52.90	2	53.20	52.80	0	6,782	0.00%