技嘉 (2376)-永豐金-中壢券商分點個股進出

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▼3.36%
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－永豐金-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中壢券商分點個股進出
永豐金-中壢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	22.3	295.37	16.1	294.52	292.50	6.2	21,857	0.03%
2024/04/18	5	304.50	9	304.89	302.00	-4	21,884	-0.02%
2024/04/17	30.1	302.97	29	305.12	308.00	1.1	22,149	0.00%
2024/04/16	10	301.25	24	301.56	302.00	-14	22,111	-0.06%
2024/04/15	31.4	305.93	19	306.79	302.00	12.4	22,218	0.06%
2024/04/12	27	321.67	21	320.88	318.00	6	22,071	0.03%
2024/04/11	11.2	319.60	12	321.21	320.50	-0.9	22,015	0.00%
2024/04/10	37.7	333.36	23	336.63	320.00	14.7	21,964	0.07%
2024/04/09	29	339.69	32	342.84	335.00	-3	21,664	-0.01%
2024/04/08	19.1	336.44	14.4	331.42	340.00	4.7	21,721	0.02%
2024/04/03	14.1	313.71	21.1	315.55	317.50	-7.1	21,494	-0.03%
2024/04/02	8.2	315.99	9	316.56	317.00	-0.8	21,370	0.00%
2024/04/01	16.3	316.37	34.2	318.84	318.50	-17.9	21,222	-0.08%
2024/03/29	35.1	316.56	18.2	317.03	316.00	16.9	21,146	0.08%
2024/03/28	10.2	310.07	16	310.72	313.00	-5.8	20,885	-0.03%
2024/03/27	10.4	304.32	7.2	305.89	310.00	3.2	20,888	0.02%
2024/03/26	17.4	306.00	9	307.78	304.50	8.4	20,952	0.04%
2024/03/25	10.2	307.34	17	307.12	306.00	-6.8	20,978	-0.03%
2024/03/22	39.2	299.64	13	299.15	303.00	26.2	21,011	0.12%
2024/03/21	12.4	293.20	9	294.17	291.00	3.4	20,568	0.02%
2024/03/20	18.4	301.79	6.2	300.26	295.00	12.3	20,540	0.06%
2024/03/19	17.3	308.64	10	306.68	305.00	7.3	20,591	0.04%
2024/03/18	14.5	309.31	11	310.45	310.50	3.5	20,605	0.02%
2024/03/15	12.5	314.78	6	314.66	313.00	6.5	20,670	0.03%
2024/03/14	32.5	323.01	34.2	320.17	317.50	-1.7	20,584	-0.01%
2024/03/13	28	342.92	20.5	329.29	328.00	7.5	20,968	0.04%
2024/03/12	33.1	360.40	27	355.94	355.00	6.1	20,947	0.03%
2024/03/11	39.3	366.85	43.3	367.93	360.00	-4	21,071	-0.02%
2024/03/08	57.2	369.66	58.3	366.36	358.00	-1.2	20,879	-0.01%
2024/03/07	25.1	361.82	29.9	363.31	359.00	-4.9	20,680	-0.02%
2024/03/06	39	363.87	49	362.61	362.50	-10	20,673	-0.05%
2024/03/05	33.3	359.56	23	360.22	361.50	10.3	20,875	0.05%
2024/03/04	29.3	368.82	33.6	371.23	354.50	-4.3	20,978	-0.02%
2024/03/01	27.7	356.01	19.3	356.38	361.00	8.4	20,553	0.04%
2024/02/29	29.2	338.29	22	341.11	345.00	7.2	20,268	0.04%
2024/02/27	23.2	331.99	25	332.48	334.00	-1.8	20,072	-0.01%
2024/02/26	30.2	336.04	25.5	336.67	335.00	4.7	20,034	0.02%
2024/02/23	30.2	354.49	37	353.34	342.50	-6.8	20,105	-0.03%
2024/02/22	20.6	353.49	26.6	357.85	347.00	-6	20,284	-0.03%
2024/02/21	11.5	347.60	8	350.00	347.50	3.5	19,874	0.02%
2024/02/20	7.1	351.61	6	354.92	357.00	1.1	19,790	0.01%
2024/02/19	5.3	369.27	3.3	366.00	366.50	2	19,592	0.01%
2024/02/16	6.3	380.21	14.9	381.57	381.00	-8.6	19,637	-0.04%
2024/02/15	4	362.25	12.8	364.39	370.50	-8.8	19,260	-0.05%
2024/02/05	38.6	339.80	48.3	337.69	337.00	-9.7	18,948	-0.05%
2024/02/02	22.4	331.45	9.8	330.98	333.00	12.6	18,947	0.07%
2024/02/01	7	307.50	8	309.38	313.50	-1	18,987	-0.01%
2024/01/31	10.1	309.13	25.2	305.94	309.00	-15.1	19,098	-0.08%
2024/01/30	27.2	304.77	16.3	304.02	305.00	10.9	19,085	0.06%
2024/01/29	12	292.75	25	292.20	295.00	-13	19,111	-0.07%
2024/01/26	9.1	286.00	8	285.56	284.00	1.1	19,311	0.01%
2024/01/25	19.1	296.51	20.1	292.80	292.00	-1	19,532	0.00%
2024/01/24	22	293.79	24.1	293.56	293.50	-2.1	19,400	-0.01%
2024/01/23	4.4	293.52	5.3	295.76	291.00	-1	19,559	0.00%
2024/01/22	23.3	290.89	40.8	290.93	297.50	-17.5	19,345	-0.09%
2024/01/19	12	266.58	31.6	266.89	270.50	-19.6	18,793	-0.10%
2024/01/18	5.3	254.10	3	253.67	256.00	2.3	18,715	0.01%
2024/01/17	14.1	261.67	18.5	261.11	257.00	-4.4	18,829	-0.02%
2024/01/16	1.2	260.20	14.3	261.99	261.50	-13.2	18,890	-0.07%
2024/01/15	4	263.63	4	262.38	260.50	0	19,056	0.00%
2024/01/12	17.2	264.00	23.4	261.67	262.00	-6.2	19,319	-0.03%
2024/01/11	13.1	262.37	22	257.25	263.00	-9	19,423	-0.05%
2024/01/10	2	248.00	5	247.90	247.50	-3	19,718	-0.02%
2024/01/09	10.1	251.54	10.3	252.94	252.00	-0.3	19,960	0.00%
2024/01/08	1.1	243.36	3	243.33	241.50	-1.9	19,988	-0.01%
2024/01/05	1.3	246.64	2	242.25	243.00	-0.8	20,430	0.00%
2024/01/04	4.1	248.88	7	248.93	247.00	-2.9	20,781	-0.01%
2024/01/03	19.1	250.13	2	250.00	247.50	17.1	21,367	0.08%
2024/01/02	21.3	254.90	8.1	254.47	255.00	13.2	21,383	0.06%
2023/12/29	5.1	266.81	10.1	268.65	266.00	-5	21,203	-0.02%
2023/12/28	2.1	265.24	3.5	266.09	265.50	-1.4	21,225	-0.01%
2023/12/27	3	263.83	13.6	262.57	264.00	-10.6	21,380	-0.05%
2023/12/26	2.2	263.09	2.2	263.82	264.00	0	21,804	0.00%
2023/12/25	2	260.50	5	263.20	263.50	-3	22,253	-0.01%
2023/12/22	4	264.25	4	261.50	259.00	0	22,547	0.00%
2023/12/21	11	258.14	10	259.76	262.00	1	22,777	0.00%
2023/12/20	4.8	262.11	10.6	262.12	261.50	-5.8	23,024	-0.03%
2023/12/19	19.1	258.28	12	258.00	260.00	7.1	23,341	0.03%
2023/12/18	7.1	256.36	4.1	256.02	255.50	3	23,623	0.01%
2023/12/15	6.2	257.61	14	256.54	254.00	-7.8	24,052	-0.03%
2023/12/14	21.1	257.31	34.6	257.40	257.50	-13.5	24,102	-0.06%
2023/12/13	16.2	252.77	5	252.10	250.00	11.2	24,239	0.05%
2023/12/12	8	253.62	2	254.75	250.50	6	24,357	0.02%
2023/12/11	34.7	255.43	44.4	258.10	251.50	-9.7	24,544	-0.04%
2023/12/08	62.1	263.95	53.4	267.22	258.50	8.7	24,567	0.04%
2023/12/07	31.7	255.83	35.6	251.55	259.50	-4	24,442	-0.02%
2023/12/06	39.7	242.88	30	239.40	243.50	9.7	24,601	0.04%
2023/12/05	3.1	230.65	3.6	231.64	228.50	-0.5	24,768	0.00%
2023/12/04	9.1	240.01	5	242.40	236.00	4.1	25,017	0.02%
2023/12/01	6	246.25	4	246.13	246.00	2	25,087	0.01%
2023/11/30	13.8	248.49	32.2	246.81	250.00	-18.4	25,309	-0.07%
2023/11/29	31.1	243.24	19	243.26	243.50	12.1	25,290	0.05%
2023/11/28	4	234.88	6	234.16	235.00	-2	25,443	-0.01%
2023/11/27	13	230.58	13	232.65	230.00	0	26,463	0.00%
2023/11/22	14.2	235.27	20	237.25	233.50	-5.8	27,809	-0.02%
2023/11/21	40	242.72	27	242.05	244.00	13	27,996	0.05%
2023/11/20	6	232.25	6.4	231.88	233.00	-0.4	28,514	0.00%
2023/11/17	3	230.83	3	232.67	230.50	0	28,784	0.00%
2023/11/16	12	232.13	9.5	233.41	233.00	2.5	29,414	0.01%
2023/11/15	3.3	232.14	3.3	233.12	228.50	0	29,340	0.00%
2023/11/14	4	227.13	6.8	229.26	229.50	-2.8	29,350	-0.01%
2023/11/13	12.5	228.23	6	227.92	225.50	6.5	29,605	0.02%
2023/11/10	1.2	228.17	4	228.63	230.50	-2.8	29,695	-0.01%
2023/11/09	20.9	230.28	20	231.93	231.00	0.9	29,822	0.00%
2023/11/08	26.1	225.81	31	226.53	224.50	-4.9	29,683	-0.02%
2023/11/07	6	219.67	4	219.25	220.50	2	29,783	0.01%
2023/11/06	19	217.42	58.1	219.68	220.00	-39.1	30,121	-0.13%
2023/11/03	18.2	223.66	18	228.64	220.50	0.2	30,274	0.00%
2023/11/02	35	230.40	18.1	227.15	226.50	16.9	30,540	0.06%
2023/11/01	3	217.17	4	218.88	221.00	-1	30,490	0.00%
2023/10/31	56.2	228.00	23	221.59	217.50	33.2	30,708	0.11%
2023/10/30	11.2	234.16	17.4	233.22	232.50	-6.2	30,679	-0.02%
2023/10/27	21.1	234.81	31.4	235.70	235.50	-10.3	30,856	-0.03%
2023/10/26	42.2	232.61	21	233.88	232.00	21.2	31,051	0.07%
2023/10/25	80.1	246.06	74	247.43	245.50	6.1	31,115	0.02%
2023/10/24	24.5	242.70	98	241.47	247.00	-73.6	31,257	-0.24%
2023/10/23	66	240.77	66	243.90	239.00	0	31,608	0.00%
2023/10/20	27.6	237.60	31	239.48	241.50	-3.4	32,203	-0.01%
2023/10/19	13.4	243.62	20	243.78	243.00	-6.7	32,573	-0.02%
2023/10/18	95	249.62	91.1	257.54	246.00	3.9	33,002	0.01%
2023/10/17	78.1	265.89	74.1	267.29	261.50	4	32,569	0.01%
2023/10/16	16.2	266.99	15	268.93	265.50	1.2	32,685	0.00%
2023/10/13	54	274.54	24.1	271.66	271.00	29.9	33,080	0.09%
2023/10/12	62	282.72	27.1	284.75	284.50	34.9	32,909	0.11%
2023/10/11	67.5	289.06	49	280.86	274.00	18.5	33,130	0.06%
2023/10/06	22.1	289.61	29	291.47	289.50	-6.9	33,267	-0.02%
2023/10/05	11.1	286.83	7	288.00	288.00	4.1	33,634	0.01%
2023/10/04	13.1	284.24	13	286.23	287.50	0.1	33,823	0.00%
2023/10/03	25.1	288.95	29.1	291.75	290.00	-4	34,036	-0.01%
2023/10/02	30.3	294.93	17.3	292.59	290.00	13	34,069	0.04%
2023/09/28	20	286.33	13	286.04	281.50	7	33,874	0.02%
2023/09/27	35	276.74	33.2	277.02	284.50	1.9	33,745	0.01%
2023/09/26	14	280.75	13	282.38	275.50	1	33,843	0.00%
2023/09/25	25.1	274.52	24	275.85	274.50	1.1	33,822	0.00%
2023/09/22	6	270.83	11	273.18	279.00	-5	33,668	-0.01%
2023/09/21	27	260.52	36	260.43	268.50	-9	33,359	-0.03%
2023/09/20	37.1	264.11	28.5	265.03	263.50	8.6	33,008	0.03%
2023/09/19	7.7	256.29	3	257.00	253.50	4.7	32,760	0.01%
2023/09/18	3.4	259.71	1	259.50	260.00	2.4	32,765	0.01%
2023/09/15	4.2	274.10	5	272.80	271.50	-0.8	32,493	0.00%
2023/09/14	8.3	278.04	11	278.45	278.00	-2.7	32,446	-0.01%
2023/09/13	6.2	266.01	6	267.92	267.50	0.2	32,186	0.00%
2023/09/12	6	278.66	7.2	272.08	270.50	-1.2	32,289	0.00%
2023/09/11	41.2	297.82	41	284.76	279.50	0.2	32,135	0.00%
2023/09/08	18.2	314.19	8	313.94	307.50	10.2	31,678	0.03%
2023/09/07	12	304.54	9	307.11	314.50	3	31,645	0.01%
2023/09/06	17	309.50	7.4	308.98	306.50	9.6	31,971	0.03%
2023/09/05	8.1	312.61	8	309.88	311.00	0.1	32,151	0.00%
2023/09/04	25	322.82	26.7	317.83	316.00	-1.7	31,990	-0.01%
2023/09/01	8.1	339.23	18	331.70	323.00	-9.9	32,027	-0.03%
2023/08/31	32.1	344.82	32	346.08	341.00	0.1	31,778	0.00%
2023/08/30	32	363.97	31	363.28	354.00	1	31,011	0.00%
2023/08/29	40	352.08	34	352.00	354.00	6	31,023	0.02%
2023/08/28	34	341.94	26.1	340.57	345.00	8	30,750	0.03%
2023/08/25	18.1	345.53	27	345.60	342.50	-8.9	30,385	-0.03%
2023/08/24	43	356.31	35.1	355.48	354.00	7.9	30,075	0.03%
2023/08/23	15	333.83	8	332.63	334.50	7	29,494	0.02%
2023/08/22	10	334.35	8.1	333.11	335.50	1.9	30,070	0.01%
2023/08/21	2.2	309.22	2	311.25	310.50	0.2	29,770	0.00%
2023/08/18	19	322.50	19.2	319.42	312.00	-0.2	29,911	0.00%
2023/08/17	18	329.14	17.5	330.77	331.00	0.5	29,649	0.00%
2023/08/16	11	316.18	22.1	317.16	334.50	-11.1	29,316	-0.04%
2023/08/15	25.1	313.29	25.3	314.67	316.00	-0.2	29,189	0.00%
2023/08/14	32.1	292.58	36	292.85	296.00	-3.9	29,144	-0.01%
2023/08/11	23.1	302.89	36	302.68	300.50	-12.9	29,103	-0.04%
2023/08/10	17.4	302.12	12	297.30	296.00	5.4	28,971	0.02%
2023/08/09	13.1	340.99	21	336.98	328.50	-8	28,392	-0.03%
2023/08/08	37	341.46	24.2	343.48	333.50	12.8	27,833	0.05%
2023/08/07	5	321.00	16.5	324.78	336.50	-11.5	27,317	-0.04%
2023/08/04	14.3	306.94	12	302.38	306.00	2.3	27,098	0.01%
2023/08/02	7.2	302.49	5	299.80	297.00	2.2	26,783	0.01%
2023/08/01	5.2	316.27	1	317.50	319.00	4.2	26,423	0.02%
2023/07/31	14.2	342.20	16	344.34	314.00	-1.8	26,171	-0.01%
2023/07/28	16.1	338.08	14.1	337.05	347.50	1.9	25,871	0.01%
2023/07/27	8	341.75	20.3	334.64	332.00	-12.3	25,518	-0.05%
2023/07/26	12.2	338.60	9	336.28	333.00	3.2	25,212	0.01%
2023/07/25	18.1	364.72	14	365.04	352.50	4.1	24,586	0.02%
2023/07/24	6	338.10	9.4	340.93	354.50	-3.4	23,766	-0.01%
2023/07/21	8.2	317.65	10.2	320.30	322.50	-2	23,010	-0.01%
2023/07/20	27	302.87	30.1	303.69	305.00	-3.1	22,300	-0.01%
2023/07/19	14.5	305.77	19	307.42	298.50	-4.5	22,068	-0.02%
2023/07/18	29	309.95	9.2	304.72	312.50	19.8	21,625	0.09%
2023/07/17	14	298.00	10	297.24	293.50	4	20,944	0.02%
2023/07/14	11.2	296.20	10.2	300.50	296.00	1	20,668	0.00%
2023/07/13	57.2	316.82	48.2	304.39	295.50	9.1	20,034	0.05%
2023/07/12	27.2	291.81	25.1	293.58	304.00	2.1	19,203	0.01%
2023/07/11	7.1	278.58	10	278.60	276.50	-2.9	18,647	-0.02%
2023/07/10	27	275.63	28.1	276.08	273.50	-1.1	18,304	-0.01%
2023/07/07	10.2	263.93	10	266.05	261.00	0.2	17,909	0.00%
2023/07/06	3	261.50	3	262.83	264.00	0	17,667	0.00%
2023/07/05	20.1	258.94	20	260.35	265.00	0	17,349	0.00%
2023/07/04	3	262.32	6.4	257.07	272.50	-3.4	16,996	-0.02%
2023/07/03	27	249.00	24	248.52	248.00	3	16,641	0.02%
2023/06/30	5.1	240.80	9	239.50	243.50	-3.9	16,329	-0.02%
2023/06/29	28	232.00	29	233.15	233.00	-1	16,120	-0.01%
2023/06/28	36	234.97	36	236.06	227.00	0	15,875	0.00%
2023/06/27	10	239.10	17	237.59	233.00	-7	15,635	-0.04%
2023/06/26	3.2	246.89	3	246.67	243.50	0.2	15,298	0.00%
2023/06/21	12	255.46	12	257.00	260.00	0	15,061	0.00%
2023/06/20	0	256.50	4	253.50	256.00	-4	14,909	-0.03%
2023/06/19	5	251.60	3	253.00	252.50	2	14,742	0.01%
2023/06/16	16.2	255.66	21.2	255.21	254.50	-5	14,558	-0.03%
2023/06/15	11	246.32	3.3	248.76	246.00	7.7	14,123	0.05%
2023/06/14	0.2	242.50	0	0.00	242.50	0.2	13,790	0.00%
2023/06/13	14.1	245.98	14	245.54	245.00	0.1	13,545	0.00%
2023/06/12	20	247.38	16	245.78	243.00	4	13,144	0.03%
2023/06/09	36	237.89	35.1	230.04	240.50	0.9	12,421	0.01%
2023/06/08	12.2	219.97	11	220.27	219.00	1.2	11,937	0.01%
2023/06/07	20.1	219.54	16	220.50	224.50	4.1	11,744	0.03%
2023/06/06	4.1	210.35	2	209.50	209.00	2.1	11,416	0.02%
2023/06/05	22	203.75	31	202.68	211.50	-9	11,220	-0.08%
2023/06/02	22	203.84	17	202.24	203.00	5	10,857	0.05%
2023/06/01	6	190.50	2	188.50	190.50	4	10,204	0.04%
2023/05/31	1	187.00	0	0.00	186.50	1	9,895	0.01%
2023/05/29	14	183.54	32	185.36	186.00	-18	9,462	-0.19%
2023/05/26	45	185.52	27	187.11	185.00	18	9,012	0.20%
2023/05/25	5	179.40	12	180.96	180.00	-7	8,182	-0.09%
2023/05/24	15	163.27	5	163.40	165.00	10	7,686	0.13%
2023/05/19	0	0.00	3	161.67	164.00	-3	7,143	-0.04%
2023/05/18	10	156.70	9	156.83	159.50	1	6,904	0.01%
2023/05/17	0	0.00	9	145.94	149.50	-9	6,508	-0.14%
2023/05/16	23	144.02	25	143.82	144.50	-2	6,089	-0.03%
2023/05/15	9.2	138.91	0	137.50	135.50	9.2	5,715	0.16%
2023/05/12	1	138.00	6	138.75	139.00	-5	5,663	-0.09%
2023/05/11	6	141.00	2	141.00	141.00	4	5,621	0.07%
2023/05/10	4	139.00	30	137.03	139.50	-26	5,636	-0.46%
2023/05/09	25	139.00	2	138.50	139.00	23	5,615	0.41%
2023/05/05	0	136.50	0.1	136.50	137.00	0	5,671	0.00%
2023/05/04	5	136.50	6	136.00	136.00	-1	5,687	-0.02%
2023/05/03	1	132.50	25	134.44	132.50	-24	5,678	-0.42%
2023/05/02	25	134.92	0.4	133.50	135.00	24.7	5,777	0.43%
2023/04/24	0	0.00	3	134.00	135.00	-3	5,966	-0.05%
2023/04/19	2	132.50	0	0.00	134.50	2	6,132	0.03%
2023/04/18	0	0.00	1	136.50	135.50	-1	6,115	-0.02%
2023/04/14	0	0.00	1	135.00	134.50	-1	6,224	-0.02%
2023/04/13	0.1	132.50	0	0.00	132.00	0.1	6,302	0.00%
2023/04/12	1	136.00	3	136.50	136.50	-2	6,266	-0.03%
2023/04/11	1	137.00	0	0.00	135.50	1	6,291	0.02%
2023/04/07	3	134.83	0	0.00	134.00	3	6,227	0.05%
2023/04/06	0	0.00	10.1	135.26	138.00	-10.1	6,239	-0.16%
2023/03/31	2	133.00	0	0.00	133.50	2	6,146	0.03%
2023/03/30	2	133.25	1	133.50	133.00	1	6,240	0.02%
2023/03/29	0	0.00	3	129.50	130.00	-3	6,253	-0.05%
2023/03/28	1	127.00	0	0.00	128.00	1	6,421	0.02%
2023/03/27	1	127.50	0	0.00	128.00	1	6,570	0.02%
2023/03/24	5	126.70	5.1	129.19	129.00	-0.1	6,994	0.00%
2023/03/23	2	125.00	2	125.50	126.00	0	7,530	0.00%
2023/03/22	0	0.00	3	124.00	123.50	-3	7,667	-0.04%
2023/03/17	2	120.75	0	0.00	118.50	2	7,610	0.03%
2023/03/16	2	120.75	2	119.50	119.50	0	7,638	0.00%
2023/03/15	1	121.50	4	119.25	119.00	-3	7,704	-0.04%
2023/03/14	1	117.50	5.2	116.54	117.50	-4.2	7,723	-0.05%
2023/03/13	1.1	117.55	1	118.50	118.50	0.1	7,758	0.00%
2023/03/10	0.1	119.50	0	0.00	120.00	0.1	7,731	0.00%
2023/03/09	0	0.00	5	120.00	119.00	-5	7,803	-0.06%
2023/03/08	5.4	116.91	2	116.50	117.00	3.4	7,802	0.04%
2023/03/07	0	0.00	1	120.00	119.50	-1	7,775	-0.01%
2023/03/06	2	118.25	1	119.00	118.50	1	7,823	0.01%
2023/03/02	4.1	118.77	5	119.10	120.00	-1	8,078	-0.01%
2023/03/01	0	0.00	0.2	120.00	120.50	-0.2	8,133	0.00%
2023/02/24	1	121.00	1	121.00	119.00	0	8,196	0.00%
2023/02/23	1	120.50	3	121.00	120.50	-2	8,349	-0.02%
2023/02/22	0	0.00	2	115.50	117.50	-2	8,626	-0.02%
2023/02/21	4	115.63	0	0.00	116.50	4	8,830	0.05%
2023/02/20	1	116.50	1	117.00	116.50	0	9,029	0.00%
2023/02/17	1	118.00	5	118.00	117.50	-4	9,090	-0.04%
2023/02/16	8	121.25	3.8	120.50	121.00	4.2	9,203	0.05%
2023/02/15	0	0.00	6	120.00	119.00	-6	9,259	-0.06%
2023/02/14	0	0.00	1	119.00	119.00	-1	9,307	-0.01%
2023/02/10	3	117.50	0	0.00	117.00	3	9,518	0.03%
2023/02/09	7	118.00	3	119.50	117.00	4	9,760	0.04%
2023/02/08	4.1	121.36	20	121.05	120.00	-16	9,879	-0.16%
2023/02/07	12.6	119.44	2	119.00	119.50	10.6	9,880	0.11%
2023/02/06	3	114.83	6	114.67	116.00	-3	9,766	-0.03%
2023/02/03	2	115.00	2.2	114.59	114.50	-0.2	9,695	0.00%
2023/02/02	2.1	117.76	4	117.88	118.00	-1.9	9,613	-0.02%
2023/02/01	1.3	117.00	3	116.83	117.00	-1.7	9,610	-0.02%
2023/01/31	14.2	119.14	0	0.00	115.50	14.2	9,642	0.15%
2023/01/30	3.4	117.21	7	118.64	119.50	-3.6	9,570	-0.04%
2023/01/17	0.2	113.75	0	0.00	114.00	0.2	9,451	0.00%
2023/01/16	7.1	114.00	0	0.00	113.50	7.1	9,558	0.07%
2023/01/13	0.1	114.00	0	0.00	114.00	0.1	9,583	0.00%
2023/01/12	0	0.00	2.1	114.00	114.00	-2.1	9,710	-0.02%
2023/01/11	2	114.00	2	114.00	114.50	0	10,011	0.00%
2023/01/10	1.2	113.17	2.4	114.21	114.50	-1.2	10,444	-0.01%
2023/01/09	0	0.00	4.1	113.48	113.50	-4.1	10,464	-0.04%
2023/01/06	0	0.00	4	112.00	112.00	-4	10,450	-0.04%
2023/01/05	1	112.50	0	0.00	110.50	1	10,448	0.01%
2023/01/04	2.1	111.90	27	110.59	112.00	-24.9	10,370	-0.24%
2023/01/03	25.1	110.83	6	109.08	111.00	19.1	10,354	0.18%
2022/12/30	2.2	106.84	8	109.00	106.50	-5.9	10,334	-0.06%
2022/12/29	8	107.38	0	0.00	107.50	8	10,358	0.08%
2022/12/27	0.1	106.50	0	0.00	106.00	0.1	10,486	0.00%
2022/12/26	2.1	106.27	1	105.50	105.00	1.1	10,496	0.01%
2022/12/22	0	0.00	1	104.50	105.00	-1	10,577	-0.01%
2022/12/21	1	101.50	0	0.00	101.00	1	10,486	0.01%
2022/12/20	1	100.50	5	103.20	100.00	-4	10,440	-0.04%
2022/12/19	17	103.94	6	104.67	103.00	11	10,318	0.11%
2022/12/16	3.1	107.34	37	111.66	107.00	-33.9	10,187	-0.33%
2022/12/15	48.4	114.06	60.8	113.27	114.00	-12.4	9,893	-0.13%
2022/12/14	32	106.95	1	107.50	107.00	31	9,425	0.33%
2022/12/12	1	102.50	0	0.00	102.50	1	9,527	0.01%
2022/12/09	1.4	101.64	15	102.00	102.50	-13.6	9,695	-0.14%
2022/12/08	1	100.50	0	0.00	102.50	1	9,983	0.01%
2022/12/07	1	100.50	0	0.00	101.00	1	10,046	0.01%
2022/12/06	2	104.75	0.1	106.00	103.50	1.9	10,246	0.02%
2022/12/05	1.2	109.42	0	0.00	108.00	1.2	10,310	0.01%
2022/12/02	0	0.00	0	111.00	111.00	0	10,365	0.00%
2022/12/01	2	111.50	4	111.50	112.50	-2	10,376	-0.02%
2022/11/30	0	0.00	1	111.00	108.00	-1	10,259	-0.01%
2022/11/28	3	108.00	2	109.00	108.50	1	10,151	0.01%
2022/11/25	12	110.04	15	107.87	107.50	-3	10,102	-0.03%
2022/11/24	2	106.25	5	105.90	107.00	-3	9,830	-0.03%
2022/11/22	8	106.94	4.1	106.76	107.00	3.9	9,772	0.04%
2022/11/21	13	108.35	23	110.43	108.00	-10	9,725	-0.10%
2022/11/18	18	111.92	13	111.12	113.00	5	9,512	0.05%
2022/11/17	8	105.69	39	103.87	107.00	-31	9,089	-0.34%
2022/11/16	37	103.85	5	103.50	104.00	32	8,886	0.36%
2022/11/15	1	98.70	2	99.45	99.00	-1	8,682	-0.01%
2022/11/14	4	99.48	5	99.90	100.50	-1	8,649	-0.01%
2022/11/11	2	102.50	1	101.00	101.00	1	8,571	0.01%
2022/11/10	8.1	100.91	9	100.61	100.50	-0.9	8,519	-0.01%
2022/11/08	5	102.30	1	101.50	101.00	4	8,550	0.05%
2022/11/07	2.1	100.07	45	97.94	102.00	-42.9	8,528	-0.50%
2022/11/04	42	96.77	35	95.77	96.80	7	8,287	0.08%
2022/11/03	32	94.88	7	94.01	95.10	25	8,107	0.31%
2022/11/02	1	90.90	0	0.00	92.50	1	7,989	0.01%
2022/11/01	4	91.73	2	91.50	91.50	2	7,996	0.03%
2022/10/31	1	92.70	0	0.00	92.50	1	8,003	0.01%
2022/10/28	1	92.90	1	92.30	92.50	0	8,131	0.00%
2022/10/27	0	0.00	6	92.62	93.00	-6	8,161	-0.07%
2022/10/26	5	91.00	5	92.30	91.30	0	8,133	0.00%
2022/10/25	1	90.00	0	0.00	90.20	1	8,121	0.01%
2022/10/24	4	91.15	1	92.30	90.00	3	8,135	0.04%
2022/10/21	0	0.00	1	89.50	90.30	-1	8,075	-0.01%
2022/10/20	14	89.71	3	88.90	90.00	11	8,092	0.14%
2022/10/19	62	90.20	77.4	90.08	91.60	-15.4	8,056	-0.19%
2022/10/18	2	88.10	11	90.65	89.30	-9	7,844	-0.11%
2022/10/17	0	0.00	1	82.30	83.10	-1	7,549	-0.01%
2022/10/14	0	0.00	4	84.75	82.10	-4	7,581	-0.05%
2022/10/13	5	82.90	0.1	83.50	82.90	4.9	7,723	0.06%
2022/10/12	1	82.60	0	0.00	82.70	1	7,919	0.01%
2022/10/07	5	86.48	3	84.77	84.80	2	7,914	0.03%
2022/10/06	1	88.70	2	91.90	89.00	-1	7,802	-0.01%
2022/10/04	11	90.35	7.2	91.33	90.70	3.8	7,749	0.05%
2022/09/30	2	87.75	2	86.30	88.30	0	7,713	0.00%
2022/09/29	4	89.08	1	88.80	88.90	3	7,691	0.04%
2022/09/28	2	88.85	4	89.65	88.40	-2	7,664	-0.03%
2022/09/27	4	88.40	2	88.25	89.00	2	7,667	0.03%
2022/09/26	0	0.00	1	91.50	89.20	-1	7,668	-0.01%
2022/09/23	0	0.00	5	92.30	92.20	-5	7,904	-0.06%
2022/09/22	8	92.70	4	90.70	93.00	4	7,956	0.05%
2022/09/21	1	91.80	2	90.60	90.00	-1	7,830	-0.01%
2022/09/20	3	93.50	35	95.67	93.20	-32	7,646	-0.42%
2022/09/19	35	95.32	2	95.30	95.30	33	7,475	0.44%
2022/09/16	4	94.45	42	95.67	93.70	-38	7,292	-0.52%
2022/09/15	45	95.35	6.1	95.64	95.50	38.9	7,172	0.54%
2022/09/14	15	91.72	30	91.16	91.00	-15	6,920	-0.22%
2022/09/13	35	93.85	63	92.78	92.90	-28	6,768	-0.41%
2022/09/12	38	91.08	3	90.97	91.10	35	6,573	0.53%
2022/09/08	0	0.00	1	84.80	86.20	-1	6,484	-0.02%
2022/09/07	0.1	80.80	0	0.00	80.30	0.1	6,467	0.00%
2022/09/05	3	83.83	2	83.95	83.50	1	6,663	0.02%
2022/09/02	2	84.60	1	84.90	85.10	1	6,708	0.01%
2022/09/01	2	84.70	0	0.00	83.90	2	6,762	0.03%
2022/08/30	0	0.00	1	84.60	84.50	-1	6,789	-0.01%
2022/08/29	0.1	84.70	0	0.00	84.80	0.1	6,829	0.00%
2022/08/26	3	86.30	3.1	86.75	87.00	-0.1	6,799	0.00%
2022/08/25	2	85.30	0.3	84.10	85.70	1.7	6,768	0.03%
2022/08/24	2.1	83.73	2	83.50	83.50	0.1	6,749	0.00%
2022/08/22	0	0.00	1	85.60	85.00	-1	6,893	-0.01%
2022/08/18	0	0.00	2.1	86.41	86.90	-2.1	6,890	-0.03%
2022/08/17	0	0.00	3	84.70	85.30	-3	6,838	-0.04%
2022/08/16	2	83.85	3	84.20	83.60	-1	6,825	-0.01%
2022/08/15	2	85.55	22	83.73	85.20	-20	6,797	-0.29%
2022/08/12	21	82.78	0	0.00	82.80	21	6,669	0.31%
2022/08/10	1	79.30	2	79.35	79.30	-1	6,543	-0.02%
2022/08/09	1	79.40	0	0.00	79.90	1	6,553	0.02%
2022/08/08	0.1	79.70	1	80.20	79.70	-0.9	6,590	-0.01%
2022/08/04	2.1	80.48	1	81.10	79.60	1.1	6,598	0.02%
2022/08/03	4	92.13	2	92.20	92.30	2	6,507	0.03%
2022/08/02	2	91.90	0	0.00	92.20	2	6,427	0.03%
2022/08/01	3	93.27	0	0.00	93.30	3	6,343	0.05%
2022/07/29	1	91.90	1	90.90	91.40	0	6,304	0.00%
2022/07/28	0	0.00	3	91.60	90.70	-3	6,307	-0.05%
2022/07/27	3	89.33	0	0.00	91.00	3	6,285	0.05%
2022/07/26	2	91.60	0	0.00	89.80	2	6,222	0.03%
2022/07/22	0	0.00	1	95.00	95.30	-1	6,050	-0.02%
2022/07/21	1	96.50	8	97.10	97.90	-7	5,927	-0.12%
2022/07/20	14	96.22	7	95.99	96.80	7	5,880	0.12%
2022/07/19	7	93.76	13	92.66	93.80	-6	5,812	-0.10%
2022/07/18	7	91.80	1	89.50	91.80	6	5,674	0.11%
2022/07/15	0	0.00	1	87.20	87.40	-1	5,653	-0.02%
2022/07/14	0.2	86.30	0	0.00	87.40	0.2	5,744	0.00%
2022/07/13	1	85.90	0.1	85.50	86.00	0.9	5,840	0.02%
2022/07/12	0	0.00	1	83.60	83.40	-1	5,872	-0.02%
2022/07/08	1	88.20	0	0.00	89.30	1	5,914	0.02%
2022/07/06	20	87.50	0	0.00	86.00	20	6,044	0.33%
2022/07/05	0.2	85.00	0	0.00	86.20	0.2	6,044	0.00%
2022/07/04	1	83.30	0	0.00	83.40	1	6,076	0.02%
2022/07/01	23	82.98	16	82.66	81.50	7	6,107	0.11%
2022/06/30	3	88.00	0	0.00	88.70	3	5,859	0.05%
2022/06/28	1	92.90	0	0.00	93.00	1	5,798	0.02%
2022/06/24	1	93.40	0	0.00	94.10	1	5,882	0.02%
2022/06/21	0	0.00	2	95.05	96.50	-2	5,892	-0.03%
2022/06/20	2	95.95	2	96.10	93.90	0	5,958	0.00%
2022/06/17	1	97.80	0	0.00	98.00	1	6,056	0.02%
2022/06/16	1	99.10	2	99.30	98.80	-1	6,177	-0.02%
2022/06/15	4	101.38	0	0.00	100.00	4	6,163	0.06%
2022/06/14	8	103.69	1	105.00	104.00	7	6,154	0.11%
2022/06/13	3	105.50	5	106.00	106.00	-2	6,167	-0.03%
2022/06/10	2	109.25	7.1	109.51	109.50	-5.1	6,272	-0.08%
2022/06/09	0.1	114.50	0	0.00	114.00	0.1	6,453	0.00%
2022/06/08	0	0.00	1	116.00	114.50	-1	6,731	-0.01%
2022/06/06	0.1	111.00	0	0.00	110.50	0.1	6,889	0.00%
2022/06/02	1	111.00	2	112.00	110.50	-1	7,007	-0.01%
2022/06/01	1	113.50	4	112.75	112.50	-3	7,227	-0.04%
2022/05/31	0	0.00	0	112.50	113.00	0	7,306	0.00%
2022/05/30	0	0.00	4	112.75	112.50	-4	7,376	-0.05%
2022/05/27	0	107.50	3.3	108.38	108.00	-3.3	7,348	-0.04%
2022/05/25	1	105.00	1.2	106.50	105.50	-0.2	7,686	0.00%
2022/05/24	2	105.00	0	0.00	104.50	2	7,831	0.03%
2022/05/20	1	107.50	0.5	108.50	107.00	0.5	8,155	0.01%
2022/05/16	1	111.00	0	0.00	107.50	1	8,507	0.01%
2022/05/13	0	0.00	4	108.50	108.00	-4	8,587	-0.05%
2022/05/11	1	106.50	0	0.00	106.00	1	8,893	0.01%
2022/05/10	1	107.00	0.3	108.00	110.00	0.7	8,902	0.01%
2022/05/09	2	109.75	1.5	110.33	110.00	0.5	9,013	0.01%
2022/05/06	1.3	111.73	9	111.94	111.50	-7.7	9,231	-0.08%
2022/05/05	1	117.50	0	0.00	114.50	1	9,365	0.01%
2022/05/03	0	0.00	3.1	109.03	111.00	-3.1	9,440	-0.03%
2022/04/29	0	0.00	0.1	112.00	108.50	-0.1	9,485	0.00%
2022/04/27	1	105.00	0	0.00	107.50	1	9,616	0.01%
2022/04/25	0.1	108.50	0	0.00	107.00	0.1	9,596	0.00%
2022/04/22	2	113.00	12	112.71	111.50	-10	9,530	-0.10%
2022/04/21	9	114.56	0	0.00	113.50	9	9,544	0.09%
2022/04/20	0	0.00	1	114.00	116.00	-1	9,565	-0.01%
2022/04/19	1	113.00	1	114.50	113.50	0	9,539	0.00%
2022/04/18	2.1	111.10	0	0.00	111.00	2.1	9,657	0.02%
2022/04/14	1	114.50	0	0.00	114.50	1	10,028	0.01%
2022/04/13	6	116.25	1	116.00	116.00	5	10,073	0.05%
2022/04/12	6.2	116.77	0	0.00	117.00	6.2	10,092	0.06%
2022/04/11	0	120.00	0	0.00	119.50	0	10,188	0.00%
2022/04/08	3	123.34	0	0.00	122.50	3	10,174	0.03%
2022/04/07	1.1	124.05	4.5	124.44	122.50	-3.5	10,113	-0.03%
2022/04/06	0	0.00	1	128.50	127.50	-1	10,048	-0.01%
2022/04/01	1	128.00	3	128.67	130.50	-2	10,021	-0.02%
2022/03/31	2	129.00	0.5	130.50	130.00	1.5	10,067	0.01%
2022/03/30	4	130.38	1	130.00	130.00	3	10,111	0.03%
2022/03/29	0.1	131.50	1	132.00	131.00	-0.9	10,208	-0.01%
2022/03/28	0	0.00	1	129.50	131.50	-1	10,345	-0.01%
2022/03/25	35	130.76	24	130.27	130.50	11	10,598	0.10%
2022/03/24	16	129.47	14	129.64	129.50	2	10,745	0.02%
2022/03/23	3.2	130.03	0	0.00	129.00	3.2	10,883	0.03%
2022/03/22	5	127.70	0.3	127.50	128.50	4.7	11,334	0.04%
2022/03/21	6	131.42	1	131.00	131.00	5	11,369	0.04%
2022/03/17	1.2	129.67	2.5	130.40	130.50	-1.3	12,011	-0.01%
2022/03/16	1	128.00	0	0.00	127.00	1	12,303	0.01%
2022/03/15	0	0.00	10	126.50	126.00	-10	12,771	-0.08%
2022/03/14	4.1	129.00	9	129.89	130.50	-5	13,145	-0.04%
2022/03/11	16.2	132.59	1	135.00	133.00	15.2	13,092	0.12%
2022/03/10	2	140.00	0	0.00	138.50	2	13,162	0.02%
2022/03/09	3.1	136.16	1	139.00	136.00	2.1	13,254	0.02%
2022/03/08	3	137.17	3	136.67	135.50	0	13,304	0.00%
2022/03/07	1	139.00	1	143.00	139.50	0	13,326	0.00%
2022/03/04	0	0.00	2	148.00	148.00	-2	13,289	-0.02%
2022/03/03	5	148.90	2	149.25	148.50	3	13,403	0.02%
2022/03/02	1	145.50	5	145.60	146.00	-4	13,442	-0.03%
2022/03/01	10	143.00	26	144.83	145.50	-16	13,445	-0.12%
2022/02/25	15	139.63	38	142.26	140.00	-23	13,345	-0.17%
2022/02/24	24	141.98	29	142.31	141.00	-5	13,363	-0.04%
2022/02/23	46	147.92	6	147.25	148.00	40	13,405	0.30%
2022/02/22	19.5	141.18	11	140.59	140.00	8.5	13,560	0.06%
2022/02/21	12	147.29	13	148.08	147.50	-1	13,689	-0.01%
2022/02/18	3	151.00	0	0.00	152.50	3	13,886	0.02%
2022/02/17	1	152.00	6.5	152.38	152.50	-5.5	14,252	-0.04%
2022/02/16	2	152.25	15	153.30	151.50	-13	14,789	-0.09%
2022/02/15	17	149.74	5	149.50	149.50	12	15,392	0.08%
2022/02/14	0	0.00	1	144.00	143.50	-1	15,733	-0.01%
2022/02/11	7.1	150.35	3	149.33	148.00	4.1	16,225	0.03%
2022/02/10	2	151.75	0	0.00	150.00	2	16,909	0.01%
2022/02/09	2	151.75	28	152.96	152.50	-26	17,851	-0.15%
2022/02/08	33	152.12	59	147.41	152.50	-26	18,397	-0.14%
2022/02/07	52	145.84	0	0.00	146.00	52	18,438	0.28%
2022/01/26	0	0.00	4	141.25	137.50	-4	18,851	-0.02%
2022/01/25	3	141.83	0	0.00	142.00	3	19,252	0.02%
2022/01/24	2	136.50	0	0.00	140.00	2	19,863	0.01%
2022/01/21	1	140.00	0	0.00	141.00	1	20,164	0.00%
2022/01/20	1	142.50	2	146.00	142.00	-1	20,174	0.00%
2022/01/18	2.1	143.55	4	143.13	143.00	-1.9	20,268	-0.01%
2022/01/17	4	140.50	0	0.00	140.50	4	20,318	0.02%
2022/01/14	3	137.00	6	136.50	138.50	-3	20,520	-0.01%
2022/01/12	2.2	141.18	0	0.00	142.00	2.2	21,156	0.01%
2022/01/11	1	140.50	0	0.00	141.00	1	21,319	0.00%
2022/01/10	6	146.75	5	147.70	149.00	1	21,764	0.00%
2022/01/07	12	146.13	5	146.80	147.50	7	21,736	0.03%
2022/01/06	7	154.14	2	152.50	154.50	5	21,802	0.02%
2022/01/05	2	153.00	0.1	152.00	154.00	1.9	22,262	0.01%
2022/01/04	3	153.00	0	0.00	152.50	3	23,353	0.01%
2022/01/03	0	0.00	0.5	156.50	156.50	-0.5	24,034	0.00%
2021/12/29	0	0.00	0.1	154.00	154.00	-0.1	24,031	0.00%
2021/12/28	0	0.00	1	156.50	156.50	-1	24,030	0.00%
2021/12/27	10	155.00	10	155.00	155.00	0	24,009	0.00%
2021/12/24	0	0.00	6.1	155.98	156.00	-6.1	23,957	-0.03%
2021/12/23	10	155.25	9	156.22	155.00	1	23,949	0.00%
2021/12/22	1	156.00	1.8	157.06	157.00	-0.8	23,896	0.00%
2021/12/21	1.2	153.83	8	152.69	155.00	-6.8	23,739	-0.03%
2021/12/20	28.2	154.61	31	155.50	153.50	-2.8	23,512	-0.01%
2021/12/17	17.3	153.95	15	155.47	154.50	2.3	23,365	0.01%
2021/12/16	12	158.29	14	161.68	158.00	-2	23,232	-0.01%
2021/12/15	1	151.50	2	152.50	152.50	-1	22,701	0.00%
2021/12/14	4.2	153.96	2	152.50	151.50	2.2	22,456	0.01%
2021/12/13	5.2	158.96	5	158.50	160.00	0.2	22,105	0.00%
2021/12/10	12	150.63	83.3	148.41	152.50	-71.3	21,555	-0.33%
2021/12/09	84	147.75	59	145.91	148.00	25	21,107	0.12%
2021/12/08	52	142.49	15	139.13	142.50	37	20,581	0.18%
2021/12/07	2	133.25	2	135.50	132.50	0	20,071	0.00%
2021/12/06	23	134.09	14	134.46	134.50	9	19,908	0.05%
2021/12/03	3	141.00	5.1	140.31	141.00	-2.1	19,687	-0.01%
2021/12/02	0	0.00	2	137.00	136.50	-2	19,627	-0.01%
2021/12/01	1	138.50	2	138.75	139.00	-1	19,526	-0.01%
2021/11/30	2	138.00	2	138.00	136.00	0	19,466	0.00%
2021/11/29	2	128.25	1	130.50	132.00	1	19,444	0.01%
2021/11/26	10	134.00	13	134.85	135.00	-3	19,377	-0.02%
2021/11/24	1	134.00	1	134.50	134.00	0	19,241	0.00%
2021/11/23	7	134.07	30.1	134.62	134.50	-23.1	19,141	-0.12%
2021/11/22	3.1	139.95	0	0.00	138.00	3.1	18,983	0.02%
2021/11/19	0	0.00	11	141.00	141.00	-11	18,878	-0.06%
2021/11/18	18	141.06	8	142.38	138.50	10	18,774	0.05%
2021/11/17	5	138.70	5	141.50	143.00	0	18,459	0.00%
2021/11/16	4	139.00	13.1	140.65	140.50	-9.1	18,248	-0.05%
2021/11/15	10.1	139.18	5.3	137.31	136.00	4.8	17,904	0.03%
2021/11/12	25.3	134.44	30.3	131.49	135.50	-5	17,418	-0.03%
2021/11/11	44	137.14	112	136.51	137.00	-68	16,805	-0.40%	大賣/
2021/11/10	39	137.19	44.3	138.49	139.00	-5.3	16,617	-0.03%
2021/11/09	55.2	135.99	58.4	136.02	136.50	-3.2	16,104	-0.02%
2021/11/08	25	133.34	45.1	129.71	133.50	-20.1	15,262	-0.13%
2021/11/05	7.2	125.07	10.5	126.67	124.00	-3.3	14,409	-0.02%
2021/11/04	16.2	122.82	14	122.21	121.00	2.2	13,781	0.02%
2021/11/03	35.1	120.26	61	121.67	123.00	-25.9	13,598	-0.19%
2021/11/02	44	116.94	140	119.26	118.50	-96	13,020	-0.74%	大賣/
2021/11/01	94.3	119.18	5	118.40	119.50	89.3	12,583	0.71%
2021/10/29	4	109.38	8	111.44	112.50	-4	11,904	-0.03%
2021/10/28	30	107.00	31.2	107.66	107.50	-1.2	11,594	-0.01%
2021/10/27	1.2	106.16	2	107.25	108.00	-0.8	11,525	-0.01%
2021/10/26	10.1	105.02	16	107.56	105.50	-5.9	11,465	-0.05%
2021/10/25	2	106.00	3	104.50	104.00	-1	11,395	-0.01%
2021/10/22	10	105.50	12	106.79	105.00	-2	11,377	-0.02%
2021/10/21	26	110.60	30.2	109.60	106.50	-4.2	11,294	-0.04%
2021/10/20	0.2	110.42	1	110.00	110.00	-0.8	10,860	-0.01%
2021/10/19	11	107.09	102	107.97	110.00	-91	10,784	-0.84%	大賣/
2021/10/18	129.2	108.87	60	108.48	107.00	69.2	10,665	0.65%	大買/
2021/10/15	1	104.50	43.6	106.91	107.00	-42.6	10,137	-0.42%
2021/10/14	94	105.64	22	105.48	104.50	72	9,964	0.72%
2021/10/13	26.6	105.90	90	105.57	107.00	-63.4	9,776	-0.65%
2021/10/12	89	104.74	35	104.00	105.00	54	9,222	0.59%
2021/10/08	24	96.49	156	99.58	100.50	-132	8,078	-1.63%	大賣/鉅額交易
2021/10/07	0	0.00	3	89.60	91.80	-3	7,290	-0.04%
2021/10/06	1	83.30	0	0.00	83.50	1	7,296	0.01%
2021/10/05	1	84.70	4	83.60	84.90	-3	7,486	-0.04%
2021/10/04	0	0.00	1	84.80	84.80	-1	7,591	-0.01%
2021/10/01	1	86.00	5	86.40	86.00	-4	7,741	-0.05%
2021/09/30	2	85.50	0	0.00	86.80	2	7,810	0.03%
2021/09/29	5	86.92	1	86.80	86.90	4	7,877	0.05%
2021/09/28	1	89.80	0	0.00	89.70	1	7,928	0.01%
2021/09/27	0	0.00	8.3	91.88	90.50	-8.3	7,945	-0.10%
2021/09/24	7.3	92.74	6	94.00	92.10	1.3	7,949	0.02%
2021/09/23	2	92.50	2	92.30	93.00	0	7,945	0.00%
2021/09/22	0	0.00	15	91.00	91.00	-15	7,995	-0.19%
2021/09/17	2	90.60	2	90.90	91.10	0	8,137	0.00%
2021/09/16	0	0.00	5	90.76	90.90	-5	8,304	-0.06%
2021/09/15	5	89.30	2	89.20	89.00	3	8,329	0.04%
2021/09/14	0	0.00	1	90.30	90.20	-1	8,458	-0.01%
2021/09/13	0	0.00	5	90.94	90.10	-5	8,842	-0.06%
2021/09/10	0	0.00	3	90.30	90.30	-3	9,126	-0.03%
2021/09/09	2	88.50	0	0.00	89.90	2	9,546	0.02%
2021/09/08	4	89.70	1	88.20	87.70	3	9,669	0.03%
2021/09/07	8	92.16	8	92.81	91.30	0	9,625	0.00%
2021/09/06	2	90.90	3	91.33	90.70	-1	9,556	-0.01%
2021/09/03	0	0.00	12.1	89.80	90.20	-12.1	9,531	-0.13%
2021/09/02	5	91.06	1	89.10	88.80	4	9,559	0.04%
2021/09/01	2	89.95	2	90.00	91.50	0	9,567	0.00%
2021/08/31	0	0.00	1	86.10	87.80	-1	9,523	-0.01%
2021/08/30	2	85.20	0	0.00	85.30	2	9,551	0.02%
2021/08/26	5	86.10	0	0.00	86.00	5	9,584	0.05%
2021/08/25	0	0.00	2	87.20	87.20	-2	9,663	-0.02%
2021/08/24	6.1	86.42	5	87.00	86.20	1.1	9,735	0.01%
2021/08/23	15	83.28	0	0.00	83.20	15	9,652	0.16%
2021/08/20	3	82.50	2	81.90	81.50	1	9,748	0.01%
2021/08/19	13	83.52	13	83.76	83.10	0	9,724	0.00%
2021/08/18	3	85.77	6	84.78	86.40	-3	9,819	-0.03%
2021/08/17	3	87.53	9	86.71	85.60	-6	10,014	-0.06%
2021/08/16	27	88.43	9	89.51	88.10	18	10,070	0.18%
2021/08/12	1	91.80	1	94.60	94.60	0	10,641	0.00%
2021/08/11	11	94.31	7	94.63	92.80	4	10,843	0.04%
2021/08/10	1	97.80	0	0.00	97.60	1	11,111	0.01%
2021/08/09	1	100.00	1.3	99.82	99.10	-0.3	11,543	0.00%
2021/08/06	8.1	97.58	1	97.20	97.90	7.1	11,848	0.06%
2021/08/05	3	97.20	4	97.43	97.20	-1	12,496	-0.01%
2021/08/02	1	99.30	0	0.00	99.50	1	13,015	0.01%
2021/07/29	5	99.18	0	0.00	98.80	5	13,315	0.04%
2021/07/28	5	99.96	0	0.00	99.50	5	13,431	0.04%
2021/07/27	2	103.25	27	104.44	101.00	-25	13,611	-0.18%
2021/07/26	25	101.02	4	100.68	101.00	21	13,723	0.15%
2021/07/23	6.1	97.55	5	98.40	97.00	1.1	13,571	0.01%
2021/07/22	2	98.20	8	97.11	97.30	-6	13,652	-0.04%
2021/07/21	7.1	95.84	0	0.00	96.10	7.1	13,730	0.05%
2021/07/20	1	99.10	1	99.20	98.90	0	13,774	0.00%
2021/07/19	2	99.25	11	97.32	100.00	-9	13,920	-0.06%
2021/07/16	0	0.00	10	98.51	97.80	-10	13,929	-0.07%
2021/07/15	13	97.08	0	0.00	97.40	13	13,973	0.09%
2021/07/14	7	95.86	0	0.00	95.30	7	14,038	0.05%
2021/07/13	16	97.91	7	97.46	97.20	9	14,178	0.06%
2021/07/12	28.3	98.16	7.5	98.95	97.60	20.8	14,447	0.14%
2021/07/09	14.5	101.59	0.7	102.00	101.00	13.8	14,393	0.10%
2021/07/08	6	106.00	0	0.00	105.50	6	14,472	0.04%
2021/07/07	8	112.06	2	111.75	113.00	6	14,399	0.04%
2021/07/06	7	112.29	1	112.50	112.50	6	14,384	0.04%
2021/07/05	116	110.98	9	110.72	111.50	107	14,430	0.74%	大買/鉅額交易
2021/07/02	1.1	107.00	0	0.00	107.00	1.1	14,340	0.01%
2021/07/01	5	107.00	4	106.50	107.00	1	14,338	0.01%
2021/06/30	2	106.50	2	106.51	107.50	0	14,348	0.00%
2021/06/29	6	107.00	6	110.33	106.50	0	14,334	0.00%
2021/06/28	7	108.71	11	106.50	110.00	-4	14,388	-0.03%
2021/06/25	13	108.50	7	110.50	108.50	6	14,245	0.04%
2021/06/24	90	112.11	1	111.50	112.00	89	14,121	0.63%
2021/06/23	4	111.00	13	110.69	110.50	-9	14,188	-0.06%
2021/06/22	36.1	116.42	12.3	114.92	111.00	23.8	14,126	0.17%
2021/06/21	24.3	120.58	116.1	120.63	118.00	-91.8	13,793	-0.67%	大賣/
2021/06/18	48	122.83	22	123.18	125.00	26	13,541	0.19%
2021/06/17	1	113.50	5	115.00	116.00	-4	13,286	-0.03%
2021/06/16	7	111.71	3	112.50	112.00	4	13,203	0.03%
2021/06/15	10	112.20	12	112.63	112.50	-2	13,380	-0.01%
2021/06/11	6	111.67	0	0.00	111.00	6	13,419	0.04%
2021/06/09	1	110.50	1.1	112.50	113.50	-0.1	13,743	0.00%
2021/06/08	0	0.00	2	114.00	110.50	-2	13,739	-0.01%
2021/06/07	5	109.50	5	111.50	111.50	0	13,982	0.00%
2021/06/04	3	112.67	10	113.00	112.00	-7	14,326	-0.05%
2021/06/03	0.1	113.25	1	111.50	114.00	-0.9	14,526	-0.01%
2021/06/02	12	110.50	2	113.00	110.00	10	14,698	0.07%
2021/06/01	2	112.50	2	112.25	113.50	0	14,626	0.00%
2021/05/31	10	109.50	30	109.65	110.00	-20	14,522	-0.14%
2021/05/28	14	108.25	13	108.69	108.00	1	14,490	0.01%
2021/05/27	6	104.92	3	104.83	105.00	3	14,401	0.02%
2021/05/26	9	103.33	4	104.13	103.00	5	14,398	0.03%
2021/05/25	5	104.50	16	104.63	106.00	-11	14,306	-0.08%
2021/05/24	6	96.73	0	97.10	99.10	6	14,150	0.04%
2021/05/21	17	101.20	9	98.78	99.60	8	14,500	0.06%
2021/05/20	23.1	102.48	3	105.50	102.00	20.1	14,231	0.14%
2021/05/19	18	114.67	14	116.07	113.00	4	13,924	0.03%
2021/05/18	108	114.94	45.2	111.17	115.00	62.8	13,880	0.45%	大買/
2021/05/17	36.2	106.40	6	105.25	106.50	30.2	13,825	0.22%
2021/05/14	1	102.03	18	100.75	100.00	-17	13,398	-0.13%
2021/05/13	76	94.29	58	94.21	97.20	18	13,010	0.14%
2021/05/12	1	104.00	1	104.00	104.00	0	12,347	0.00%
2021/05/11	4.1	116.00	2	116.25	115.50	2.1	12,296	0.02%
2021/05/10	1	129.50	0	0.00	128.00	1	12,100	0.01%
2021/05/07	0	0.00	1	121.50	122.00	-1	11,789	-0.01%
2021/05/06	2	122.50	1	121.50	120.00	1	11,685	0.01%
2021/05/05	3	127.00	2	125.75	123.50	1	11,554	0.01%
2021/05/04	2	124.00	1	124.50	121.50	1	11,406	0.01%
2021/05/03	19	131.34	20	126.98	125.00	-1	11,245	-0.01%
2021/04/28	1	121.50	2	120.25	120.50	-1	10,953	-0.01%
2021/04/27	0	0.00	2.3	118.93	119.00	-2.3	10,947	-0.02%
2021/04/26	0	0.00	15	115.17	117.00	-15	10,762	-0.14%
2021/04/23	2.3	110.72	1	108.00	111.00	1.3	10,613	0.01%
2021/04/22	3	104.33	0	0.00	104.00	3	10,485	0.03%
2021/04/21	3	107.00	0	0.00	106.50	3	10,433	0.03%
2021/04/20	2	108.50	3	107.67	108.00	-1	10,536	-0.01%
2021/04/19	13	109.00	68	110.51	110.00	-55	10,499	-0.52%
2021/04/16	58	115.05	3	117.17	115.50	55	10,319	0.53%
2021/04/15	13	109.54	49	109.50	108.00	-36	10,045	-0.36%
2021/04/14	52	107.37	34	105.85	107.50	18	9,963	0.18%
2021/04/13	23	103.98	2	101.50	101.50	21	9,837	0.21%
2021/04/12	5	104.80	3	105.50	104.00	2	9,844	0.02%
2021/04/09	13	101.31	1	102.50	102.00	12	9,781	0.12%
2021/04/07	1	99.90	2	100.75	100.50	-1	9,626	-0.01%
2021/04/06	0	99.10	2	100.25	99.60	-2	9,614	-0.02%
2021/04/01	0	0.00	10	98.70	98.60	-10	9,580	-0.10%
2021/03/31	12	99.43	4	99.18	99.80	8	9,513	0.08%
2021/03/30	0	0.00	1	96.70	96.80	-1	9,388	-0.01%
2021/03/29	0	0.00	2	97.90	97.50	-2	9,386	-0.02%
2021/03/26	0	0.00	1	96.60	97.30	-1	9,390	-0.01%
2021/03/25	2	94.05	1	94.40	94.80	1	9,360	0.01%
2021/03/24	1	96.60	2	97.10	95.80	-1	9,397	-0.01%
2021/03/23	2	95.65	6	95.73	96.70	-4	9,391	-0.04%
2021/03/22	3	97.10	1	98.00	97.10	2	9,377	0.02%
2021/03/19	0	0.00	13	96.48	96.80	-13	9,286	-0.14%
2021/03/18	16	96.50	4	96.25	96.20	12	9,267	0.13%
2021/03/17	0	0.00	1	96.40	93.70	-1	9,111	-0.01%
2021/03/16	9	94.01	0	0.00	95.50	9	9,134	0.10%
2021/03/15	0	0.00	3	94.77	94.70	-3	9,070	-0.03%
2021/03/12	3	93.63	1	95.90	93.50	2	9,105	0.02%
2021/03/11	1	95.80	2	95.80	95.80	-1	9,014	-0.01%
2021/03/10	4	93.10	3	93.20	92.40	1	8,729	0.01%
2021/03/09	1	89.99	10	88.40	90.60	-9	8,454	-0.11%
2021/03/08	6	87.65	2	87.85	87.40	4	8,222	0.05%
2021/03/05	2	84.00	0	0.00	85.40	2	8,024	0.02%
2021/03/03	1	84.20	0	0.00	84.60	1	8,022	0.01%
2021/03/02	2	86.45	0	0.00	85.30	2	7,980	0.03%
2021/02/26	2	87.10	1	88.70	87.00	1	7,937	0.01%
2021/02/25	1	88.00	1	87.70	88.00	0	7,912	0.00%
2021/02/24	3	89.50	5	88.96	88.20	-2	8,013	-0.02%
2021/02/23	17	90.68	20	90.95	90.20	-3	8,056	-0.04%
2021/02/22	12	86.37	18.4	86.67	87.80	-6.4	7,612	-0.08%
2021/02/18	7	85.53	52	86.07	85.30	-45	7,308	-0.62%
2021/02/17	48	84.98	12	83.58	85.10	36	7,090	0.51%
2021/02/05	5	79.50	1	79.80	79.10	4	6,712	0.06%
2021/02/03	0	0.00	1	78.70	78.70	-1	6,657	-0.02%
2021/02/02	1	77.10	2	77.95	78.10	-1	6,707	-0.01%
2021/02/01	6	77.30	0	0.00	77.20	6	6,705	0.09%
2021/01/28	0	0.00	2	79.70	78.90	-2	6,647	-0.03%
2021/01/27	0	0.00	5	80.20	80.20	-5	6,585	-0.08%
2021/01/26	0.4	80.50	1	79.90	79.60	-0.6	6,558	-0.01%
2021/01/25	6	80.17	26	80.00	80.60	-20	6,531	-0.31%
2021/01/21	10	76.60	0	0.00	76.10	10	6,645	0.15%
2021/01/20	3	77.30	1	78.40	76.00	2	7,126	0.03%
2021/01/15	0	0.00	3	79.30	79.90	-3	6,970	-0.04%
2021/01/14	0	0.00	18	81.11	80.60	-18	6,955	-0.26%
2021/01/13	1	81.00	4	80.90	81.30	-3	6,921	-0.04%
2021/01/12	0	0.00	1	79.10	79.00	-1	6,807	-0.01%
2021/01/11	1	79.20	33	78.90	79.20	-32	6,749	-0.47%
2021/01/08	0	0.00	1.1	78.85	79.10	-1.1	6,695	-0.02%
2021/01/07	7	76.83	8	78.06	78.20	-1	6,626	-0.02%
2021/01/05	1	79.10	1	79.00	78.90	0	6,566	0.00%
2021/01/04	3	78.13	1	78.50	78.50	2	6,500	0.03%
2020/12/31	0	0.00	5	78.50	77.80	-5	6,519	-0.08%
2020/12/30	1	77.50	0	0.00	77.90	1	6,474	0.02%
2020/12/29	3	77.83	1	77.30	77.30	2	6,531	0.03%
2020/12/28	2	77.40	8	77.31	77.60	-6	6,546	-0.09%
2020/12/25	6	76.40	5	76.90	76.60	1	6,659	0.02%
2020/12/23	2	76.60	2	76.85	76.30	0	6,908	0.00%
2020/12/22	2	77.00	0	0.00	76.60	2	7,019	0.03%
2020/12/21	4	78.80	1	79.70	78.50	3	7,021	0.04%
2020/12/18	16	80.44	4	80.35	80.40	12	6,925	0.17%
2020/12/17	1	79.60	3	79.60	79.60	-2	6,819	-0.03%
2020/12/16	0	0.00	2	78.60	78.80	-2	6,773	-0.03%
2020/12/15	3	77.67	2	78.05	77.60	1	6,734	0.01%
2020/12/14	5	77.90	0	0.00	77.10	5	6,662	0.08%
2020/12/11	4	77.75	1	78.60	76.90	3	6,681	0.04%
2020/12/10	2	78.45	0	0.00	78.30	2	6,647	0.03%
2020/12/09	8	80.33	1	81.50	80.00	7	6,642	0.11%
2020/12/08	14	82.09	2	83.00	81.80	12	6,544	0.18%
2020/12/07	3	79.30	2	80.65	81.10	1	6,359	0.02%
2020/12/04	3	80.40	2	80.10	80.10	1	6,429	0.02%
2020/12/03	2	80.30	29	80.54	80.60	-27	6,484	-0.42%
2020/12/02	4	79.25	2	78.90	78.90	2	6,501	0.03%
2020/12/01	25	78.85	11	78.87	78.80	14	6,622	0.21%
2020/11/27	5	79.56	0	0.00	79.50	5	7,176	0.07%
2020/11/25	7	77.89	20	79.20	78.50	-13	7,231	-0.18%
2020/11/24	5	78.40	9	78.16	78.10	-4	7,298	-0.05%
2020/11/23	24	80.08	54	80.35	79.90	-30	7,265	-0.41%
2020/11/20	36	79.62	11	79.22	79.50	25	7,224	0.35%
2020/11/19	14	76.14	4	76.00	75.60	10	7,241	0.14%
2020/11/18	1	75.90	1	76.10	75.10	0	7,279	0.00%
2020/11/17	1	74.60	0	0.00	74.70	1	7,387	0.01%
2020/11/16	10	74.00	2	74.65	73.90	8	7,636	0.10%
2020/11/13	10	73.10	12	73.08	73.60	-2	7,980	-0.03%
2020/11/12	5	73.00	0	0.00	73.00	5	8,477	0.06%
2020/11/11	5	73.30	0	0.00	73.10	5	8,871	0.06%
2020/11/10	25	73.74	4	72.90	72.60	21	9,046	0.23%
2020/11/09	1	73.30	1	73.80	73.80	0	9,208	0.00%
2020/11/06	1	73.00	1	73.00	72.70	0	9,255	0.00%
2020/11/05	7	72.31	0	0.00	72.00	7	9,277	0.08%
2020/11/03	2	71.60	2	71.75	71.60	0	9,392	0.00%
2020/11/02	2	71.75	1	71.90	71.70	1	9,475	0.01%
2020/10/29	2	72.10	3	69.83	71.30	-1	9,498	-0.01%
2020/10/28	9	73.03	0	0.00	71.90	9	9,376	0.10%
2020/10/27	0	0.00	2	79.90	79.80	-2	8,963	-0.02%
2020/10/26	1	80.00	2	80.00	79.90	-1	9,037	-0.01%
2020/10/21	0	0.00	20	79.70	78.70	-20	9,496	-0.21%
2020/10/20	20	79.40	0	0.00	79.40	20	10,003	0.20%
2020/10/19	0	0.00	1	77.80	77.90	-1	10,231	-0.01%
2020/10/15	2	77.80	0	0.00	77.50	2	10,417	0.02%
2020/10/14	1	79.00	3	77.83	79.00	-2	10,478	-0.02%
2020/10/13	0	0.00	0.1	76.70	76.50	-0.1	10,481	0.00%
2020/10/05	10	76.00	0	0.00	77.30	10	11,190	0.09%
2020/09/30	4	76.15	12	75.26	75.50	-8	11,254	-0.07%
2020/09/29	2	77.10	0	0.00	76.30	2	11,275	0.02%
2020/09/28	2	79.60	1	80.40	80.60	1	11,179	0.01%
2020/09/25	0	0.00	2	76.30	75.40	-2	11,178	-0.02%
2020/09/24	2	78.85	1	78.20	77.60	1	11,240	0.01%
2020/09/23	0	0.00	1	81.80	81.10	-1	11,329	-0.01%
2020/09/22	1	81.10	0	0.00	80.80	1	11,511	0.01%
2020/09/18	0	0.00	5	81.88	82.30	-5	11,651	-0.04%
2020/09/17	5	81.70	10	81.30	81.30	-5	11,768	-0.04%
2020/09/16	0	0.00	1	83.00	80.90	-1	11,997	-0.01%
2020/09/15	0	0.00	2	81.60	81.30	-2	12,148	-0.02%
2020/09/14	13	81.55	8	81.44	80.60	5	12,192	0.04%
2020/09/11	1	78.70	4	79.00	79.20	-3	12,108	-0.02%
2020/09/10	0	0.00	12	79.04	77.60	-12	12,109	-0.10%
2020/09/09	20	77.53	0	0.00	79.10	20	12,167	0.16%
2020/09/08	1	78.00	0	0.00	77.60	1	12,117	0.01%
2020/09/07	2	79.70	0	0.00	79.10	2	12,086	0.02%
2020/09/04	4	82.58	1	82.80	82.80	3	12,063	0.02%
2020/09/03	4	85.05	4	85.55	85.10	0	12,021	0.00%
2020/09/02	4	83.25	0	0.00	82.60	4	11,870	0.03%
2020/08/31	2	84.90	1	84.90	84.90	1	12,498	0.01%
2020/08/28	1	86.20	0	0.00	86.20	1	12,528	0.01%
2020/08/27	2	89.10	0	0.00	89.70	2	12,491	0.02%
2020/08/26	1	88.70	0	0.00	88.30	1	12,498	0.01%
2020/08/25	1	90.50	6	91.03	91.50	-5	12,417	-0.04%
2020/08/24	0	0.00	2	84.40	86.60	-2	12,271	-0.02%
2020/08/21	3	84.73	0	0.00	85.30	3	12,308	0.02%
2020/08/20	13	87.17	7	88.00	83.50	6	12,342	0.05%
2020/08/19	11	92.85	8	93.51	88.80	3	12,143	0.02%
2020/08/18	16	91.18	36	90.21	91.40	-20	11,859	-0.17%
2020/08/17	27	88.63	11	89.65	86.50	16	11,437	0.14%
2020/08/14	4	85.18	3	84.50	85.50	1	11,215	0.01%
2020/08/13	4	83.80	9	83.56	84.00	-5	11,144	-0.04%
2020/08/12	5	79.90	0	0.00	79.90	5	11,150	0.04%
2020/08/11	0.1	81.60	0	0.00	82.00	0.1	11,431	0.00%
2020/08/10	0	0.00	1	80.70	80.10	-1	11,944	-0.01%
2020/08/07	1	83.60	1	83.80	82.40	0	12,239	0.00%
2020/08/05	0	0.00	1	85.80	85.50	-1	13,069	-0.01%
2020/08/03	4	82.90	0	0.00	82.50	4	13,113	0.03%
2020/07/31	1	84.60	0	0.00	84.00	1	13,029	0.01%
2020/07/29	1	85.80	2	85.55	83.60	-1	12,920	-0.01%
2020/07/27	0	0.00	1	83.90	84.70	-1	12,699	-0.01%
2020/07/24	6	83.12	27.7	85.81	82.40	-21.7	12,506	-0.17%
2020/07/23	23	78.69	1	76.80	78.70	22	12,017	0.18%
2020/07/17	1	73.50	5	72.64	73.20	-4	11,448	-0.03%
2020/07/16	1	71.60	0	0.00	72.10	1	11,417	0.01%
2020/07/15	1	72.00	5	72.68	72.00	-4	11,392	-0.04%
2020/07/14	3	74.13	0	0.00	73.70	3	11,340	0.03%
2020/07/13	2	73.95	0	0.00	72.10	2	11,228	0.02%
2020/07/10	0	0.00	5	72.56	72.00	-5	11,055	-0.05%
2020/07/09	1	70.50	2	72.00	70.80	-1	11,008	-0.01%
2020/07/08	3	71.63	2	70.80	71.40	1	10,907	0.01%
2020/07/07	1	70.70	0	0.00	70.50	1	10,759	0.01%
2020/07/06	0	0.00	2	71.90	71.70	-2	10,716	-0.02%
2020/07/02	2	66.65	4	68.95	69.30	-2	10,545	-0.02%
2020/07/01	3	68.37	6	68.17	68.10	-3	10,512	-0.03%
2020/06/29	0	0.00	1	66.00	66.00	-1	10,749	-0.01%
2020/06/24	6	65.60	6	65.70	65.40	0	10,793	0.00%
2020/06/23	7	65.34	16	65.88	66.90	-9	10,835	-0.08%
2020/06/22	1	65.60	3	65.30	65.10	-2	10,675	-0.02%
2020/06/19	1	63.20	0	0.00	63.00	1	10,546	0.01%
2020/06/18	1	64.60	2	64.60	64.80	-1	10,482	-0.01%
2020/06/17	1	64.10	1	64.00	64.50	0	10,439	0.00%
2020/06/16	0	0.00	2	64.70	64.90	-2	10,415	-0.02%
2020/06/12	2	61.25	1	62.10	63.00	1	10,376	0.01%
2020/06/11	5	62.78	3	62.03	61.70	2	10,349	0.02%
2020/06/10	6	63.15	0	0.00	63.60	6	10,243	0.06%
2020/06/09	5	64.04	0	0.00	63.50	5	10,246	0.05%
2020/06/08	17	67.29	22	66.71	64.30	-5	10,178	-0.05%
2020/06/05	13	67.37	14.2	68.23	69.10	-1.2	9,742	-0.01%
2020/06/04	1	62.80	3	62.80	62.90	-2	9,343	-0.02%
2020/06/03	3	62.20	2	62.00	62.40	1	9,305	0.01%
2020/06/02	3	61.13	3	61.60	61.80	0	9,274	0.00%
2020/06/01	3	60.17	3	60.90	61.60	0	9,252	0.00%
2020/05/29	1	59.40	1	60.30	59.00	0	9,246	0.00%
2020/05/28	2	60.05	3	60.30	59.60	-1	9,175	-0.01%
2020/05/27	7	63.59	6	62.07	61.30	1	9,125	0.01%
2020/05/26	1	63.50	2	62.60	63.50	-1	9,047	-0.01%
2020/05/25	1	62.60	0	0.00	63.10	1	9,010	0.01%
2020/05/22	1	61.40	0	0.00	61.40	1	8,966	0.01%
2020/05/21	0	0.00	2	63.85	63.50	-2	8,986	-0.02%
2020/05/20	3	62.77	3	62.57	62.60	0	9,153	0.00%
2020/05/19	1	63.00	0	0.00	62.60	1	9,248	0.01%
2020/05/18	0	0.00	3	61.43	62.00	-3	9,321	-0.03%
2020/05/15	1	61.60	0	0.00	62.40	1	9,073	0.01%
2020/05/14	20	59.22	45	59.90	58.90	-25	8,670	-0.29%
2020/05/13	27	59.37	2	58.75	59.50	25	8,548	0.29%
2020/05/12	1	55.60	11	54.75	55.80	-10	8,300	-0.12%
2020/05/11	0	0.00	1	52.80	53.10	-1	8,239	-0.01%
2020/05/08	6	51.90	9	52.20	52.00	-3	8,525	-0.04%
2020/05/06	1	50.40	0	0.00	50.30	1	8,852	0.01%
2020/05/05	4	51.20	0	0.00	51.10	4	8,853	0.05%
2020/05/04	0	0.00	2	51.55	51.20	-2	8,888	-0.02%
2020/04/30	1	51.80	0	0.00	52.00	1	8,884	0.01%
2020/04/29	8	51.59	2	51.60	51.80	6	8,872	0.07%
2020/04/28	4	51.50	0	0.00	52.20	4	8,850	0.05%
2020/04/27	1	52.60	1	52.90	52.90	0	8,901	0.00%
2020/04/23	0	0.00	2	52.20	52.40	-2	9,098	-0.02%
2020/04/22	2	51.35	0	0.00	51.70	2	9,145	0.02%
2020/04/21	2	53.45	5	53.10	52.10	-3	9,078	-0.03%
2020/04/17	1	54.50	3	54.07	53.20	-2	8,961	-0.02%
2020/04/16	5	53.72	7	53.90	54.00	-2	8,864	-0.02%
2020/04/15	1	53.50	2	54.00	54.00	-1	8,778	-0.01%
2020/04/14	0	0.00	3	52.97	53.00	-3	8,667	-0.03%
2020/04/13	1	50.90	0	0.00	50.50	1	8,559	0.01%
2020/04/09	1	50.50	0	0.00	50.50	1	8,580	0.01%
2020/04/08	0	0.00	3	50.80	51.20	-3	8,555	-0.04%
2020/04/07	0	0.00	2	52.10	51.70	-2	8,548	-0.02%
2020/04/06	1	52.20	1	52.90	52.40	0	8,511	0.00%
2020/04/01	5	51.90	1	52.60	52.50	4	8,404	0.05%
2020/03/31	5	48.37	16	50.10	51.00	-11	8,180	-0.13%
2020/03/27	1	47.70	2	47.43	46.85	-1	7,876	-0.01%
2020/03/26	0	0.00	2	44.50	44.20	-2	7,753	-0.03%
2020/03/25	6	41.40	2	42.28	43.60	4	7,689	0.05%
2020/03/24	1	39.50	3	39.58	39.65	-2	7,664	-0.03%
2020/03/20	0	0.00	5	41.49	40.50	-5	7,849	-0.06%
2020/03/19	2	38.80	1	38.40	38.15	1	7,824	0.01%
2020/03/18	2	40.00	0	0.00	40.00	2	7,764	0.03%
2020/03/17	2	43.08	3	43.48	42.60	-1	7,660	-0.01%
2020/03/16	0	0.00	5	44.88	43.75	-5	7,611	-0.07%
2020/03/13	1	43.55	0	0.00	45.00	1	7,560	0.01%
2020/03/11	0	0.00	2	50.10	49.40	-2	7,319	-0.03%
2020/03/10	102	49.42	90	49.63	49.60	12	7,263	0.17%	大買/
2020/03/09	2	51.55	3	51.60	50.10	-1	7,117	-0.01%
2020/03/06	1	52.30	1	52.80	52.60	0	7,020	0.00%
2020/03/05	1	52.30	1	52.70	52.60	0	6,992	0.00%
2020/03/04	3	51.60	2	52.00	51.90	1	6,967	0.01%
2020/03/03	3	52.90	0	0.00	52.60	3	6,897	0.04%
2020/03/02	1	51.00	1	51.60	52.20	0	6,841	0.00%
2020/02/27	2	53.55	8	53.43	52.10	-6	6,759	-0.09%
2020/02/26	1	53.40	0	0.00	53.90	1	6,686	0.01%
2020/02/21	5	55.60	3	56.33	54.90	2	6,633	0.03%
2020/02/20	2	57.80	11	57.35	58.00	-9	6,321	-0.14%
2020/02/19	16	59.29	10	58.78	57.70	6	6,154	0.10%
2020/02/18	0	0.00	3	58.70	58.30	-3	6,006	-0.05%
2020/02/17	6	58.92	10	58.37	58.70	-4	5,922	-0.07%
2020/02/14	1	59.80	0	0.00	58.90	1	5,789	0.02%
2020/02/13	13	57.68	9	57.98	59.00	4	5,527	0.07%
2020/02/12	24	55.54	24	55.74	56.00	0	5,085	0.00%
2020/02/11	2	55.60	6	55.22	55.80	-4	4,882	-0.08%
2020/02/10	7	54.09	15	53.03	54.30	-8	4,523	-0.18%
2020/02/07	1	52.00	0	0.00	51.90	1	4,220	0.02%
2020/02/05	0	0.00	5	51.40	51.40	-5	4,346	-0.12%
2020/02/03	3	50.00	3	50.47	51.10	0	4,300	0.00%
2020/01/31	2	51.30	0	0.00	51.20	2	4,330	0.05%
2020/01/30	8	50.09	0	0.00	50.80	8	4,358	0.18%
2020/01/20	0	0.00	7	52.46	52.20	-7	4,395	-0.16%
2020/01/16	3	51.10	2	51.40	51.20	1	4,218	0.02%
2020/01/09	0	0.00	5	50.34	50.20	-5	4,397	-0.11%
2020/01/08	3	50.30	10	50.30	50.30	-7	4,419	-0.16%
2020/01/07	17	49.75	2	49.65	49.60	15	4,413	0.34%
2020/01/03	1	50.20	0	0.00	50.20	1	4,428	0.02%
2020/01/02	0	0.00	30	50.20	50.00	-30	4,433	-0.68%
2019/12/31	4	49.76	15	49.80	49.70	-11	4,409	-0.25%
2019/12/30	4	50.20	1	50.10	50.10	3	4,382	0.07%
2019/12/27	1	50.50	0	0.00	50.50	1	4,349	0.02%
2019/12/26	5	50.72	0	0.00	50.70	5	4,383	0.11%
2019/12/25	5	51.20	0	0.00	51.50	5	4,386	0.11%
2019/12/24	2	50.95	0	0.00	50.80	2	4,499	0.04%
2019/12/23	0	0.00	3	51.80	50.90	-3	4,519	-0.07%
2019/12/20	1	52.20	2	52.40	52.00	-1	4,684	-0.02%
2019/12/19	4	52.93	0	0.00	52.40	4	4,869	0.08%
2019/12/18	43	52.65	10	52.63	52.70	33	4,889	0.67%
2019/12/10	0	0.00	3	50.60	50.90	-3	4,764	-0.06%
2019/12/09	3	50.90	0	0.00	50.70	3	4,863	0.06%
2019/12/05	1	50.50	0	0.00	50.50	1	5,072	0.02%
2019/11/29	2	50.35	0	0.00	50.30	2	5,368	0.04%
2019/11/28	1	50.80	1	51.00	50.80	0	5,511	0.00%
2019/11/27	0	0.00	1	51.30	51.30	-1	5,545	-0.02%
2019/11/25	1	51.50	0	0.00	51.40	1	5,592	0.02%
2019/11/22	2	52.20	0	0.00	52.00	2	5,657	0.04%
2019/11/21	3	51.83	2	51.75	51.80	1	5,816	0.02%
2019/11/19	1	50.60	1	50.70	50.80	0	5,872	0.00%
2019/11/18	2	49.78	2	50.40	50.40	0	6,032	0.00%
2019/11/15	1	49.60	1	49.10	49.05	0	6,428	0.00%
2019/11/14	0	0.00	2	49.70	49.40	-2	6,653	-0.03%
2019/11/13	5	50.28	0	0.00	49.95	5	6,828	0.07%
2019/11/11	1	51.10	2	51.00	51.30	-1	7,085	-0.01%
2019/11/07	1	51.10	0	0.00	51.10	1	7,432	0.01%
2019/11/06	2	51.90	0	0.00	51.90	2	7,483	0.03%
2019/11/05	25	52.51	46	52.77	52.60	-21	7,449	-0.28%
2019/11/04	0	0.00	5	51.98	52.30	-5	7,357	-0.07%
2019/11/01	0	0.00	2	51.30	51.20	-2	7,285	-0.03%
2019/10/31	0	0.00	1	51.00	50.90	-1	7,342	-0.01%
2019/10/28	6	51.60	12	51.68	51.50	-6	7,324	-0.08%
2019/10/25	1	50.20	3	50.40	50.50	-2	7,221	-0.03%
2019/10/23	2	49.88	0	0.00	49.80	2	7,276	0.03%
2019/10/22	1	49.30	3	50.00	50.00	-2	7,270	-0.03%
2019/10/21	2	49.45	0	0.00	49.30	2	7,251	0.03%
2019/10/18	4	49.00	0	0.00	49.00	4	7,237	0.06%
2019/10/16	2	49.35	0	0.00	49.20	2	7,294	0.03%
2019/10/15	2	49.30	5	49.40	49.35	-3	7,321	-0.04%
2019/10/09	1	49.35	0	0.00	49.35	1	7,571	0.01%
2019/10/08	2	49.78	0	0.00	49.70	2	7,693	0.03%
2019/10/04	1	50.90	0	0.00	50.20	1	7,807	0.01%
2019/10/03	5	50.10	0	0.00	50.20	5	7,897	0.06%
2019/10/02	1	50.50	1	50.10	50.10	0	7,934	0.00%
2019/10/01	1	49.00	0	0.00	49.45	1	7,976	0.01%
2019/09/27	5	49.80	1	49.60	49.65	4	8,032	0.05%
2019/09/26	3	51.57	3	51.90	51.10	0	8,010	0.00%
2019/09/25	24	53.19	24	53.28	51.80	0	8,066	0.00%
2019/09/24	23	53.53	1	53.90	53.90	22	7,979	0.28%
2019/09/23	2	52.10	5	51.92	52.30	-3	7,952	-0.04%
2019/09/20	11	51.42	11	51.30	51.10	0	8,281	0.00%
2019/09/19	1	50.80	0	0.00	50.90	1	8,405	0.01%
2019/09/18	2	51.10	0	0.00	51.10	2	8,555	0.02%
2019/09/17	1	51.40	1	51.10	51.20	0	8,635	0.00%
2019/09/16	1	51.40	1	52.20	51.70	0	8,714	0.00%
2019/09/11	0	0.00	2	53.45	52.30	-2	8,823	-0.02%
2019/09/10	4	53.30	15	52.60	53.30	-11	8,828	-0.12%
2019/09/09	16	53.36	5	53.44	53.30	11	8,780	0.13%
2019/09/06	3	52.50	1	52.70	52.40	2	8,627	0.02%
2019/09/05	1	52.50	8	52.16	52.40	-7	8,571	-0.08%
2019/09/04	1	50.60	0	0.00	50.70	1	8,444	0.01%
2019/09/03	0	0.00	2	51.00	51.30	-2	8,423	-0.02%
2019/09/02	4	51.33	0	0.00	51.40	4	8,407	0.05%
2019/08/30	2	52.20	0	0.00	52.80	2	8,226	0.02%
2019/08/27	1	53.60	0	0.00	52.20	1	8,115	0.01%
2019/08/26	0	0.00	3	53.10	52.70	-3	8,061	-0.04%
2019/08/23	1	53.30	2	52.90	53.00	-1	7,872	-0.01%
2019/08/22	2	53.00	9	53.29	53.30	-7	7,829	-0.09%
2019/08/21	2	53.65	0	0.00	53.10	2	7,731	0.03%
2019/08/20	0	0.00	6	52.83	52.80	-6	7,524	-0.08%
2019/08/19	0	0.00	4	50.53	50.80	-4	7,070	-0.06%
2019/08/16	2	49.60	7	48.14	49.60	-5	6,718	-0.07%
2019/08/15	4	46.68	2	47.00	46.30	2	6,506	0.03%
2019/08/14	6	49.61	2	50.05	48.20	4	6,395	0.06%
2019/08/13	7	49.44	11	49.53	49.40	-4	6,243	-0.06%
2019/08/12	2	48.65	4	49.43	49.45	-2	6,127	-0.03%
2019/08/07	1	46.75	1	46.00	46.20	0	5,917	0.00%
2019/08/06	1	46.40	3	46.40	46.50	-2	5,914	-0.03%
2019/08/05	10	45.65	0	0.00	45.60	10	5,859	0.17%
2019/08/01	3	45.62	0	0.00	45.55	3	5,812	0.05%
2019/07/30	1	48.00	0	0.00	47.30	1	5,716	0.02%
2019/07/26	1	48.65	0	0.00	48.70	1	5,685	0.02%
2019/07/25	2	48.90	0	0.00	48.75	2	5,664	0.04%
2019/07/23	1	49.05	6	49.00	49.00	-5	5,588	-0.09%
2019/07/22	1	48.45	1	48.25	48.35	0	5,537	0.00%
2019/07/19	2	47.65	2	48.00	48.20	0	5,577	0.00%
2019/07/18	3	48.40	1	48.05	48.05	2	5,493	0.04%
2019/07/17	1	49.00	6	48.88	48.90	-5	5,448	-0.09%
2019/07/16	8	49.29	1	49.45	48.80	7	5,380	0.13%
2019/07/15	0	0.00	1	50.80	49.90	-1	5,272	-0.02%
2019/07/12	3	53.53	12	53.70	53.50	-9	5,095	-0.18%
2019/07/11	6	52.90	0	0.00	52.80	6	5,063	0.12%
2019/07/10	0	0.00	5	53.04	52.50	-5	5,002	-0.10%
2019/07/09	3	52.53	3	52.30	52.30	0	4,972	0.00%
2019/07/05	0	0.00	3	54.60	54.70	-3	4,867	-0.06%
2019/07/04	12	55.45	1	55.70	54.60	11	4,792	0.23%
2019/07/03	0	0.00	2	53.60	54.40	-2	4,751	-0.04%
2019/07/02	1	52.90	0	0.00	54.20	1	4,750	0.02%
2019/07/01	0	0.00	3	53.80	53.80	-3	4,823	-0.06%
2019/06/28	3	51.93	3	52.30	53.20	0	4,739	0.00%
2019/06/27	2	52.15	20	53.13	53.40	-18	4,581	-0.39%
2019/06/26	3	49.20	1	49.70	50.00	2	4,170	0.05%
2019/06/24	1	46.35	0	0.00	46.90	1	3,885	0.03%
2019/06/21	3	47.33	2	47.90	46.40	1	3,819	0.03%
2019/06/20	2	47.53	0	0.00	47.50	2	3,768	0.05%
2019/06/18	3	46.10	2	47.05	47.05	1	4,005	0.02%
2019/06/11	4	44.61	3	44.55	44.45	1	4,158	0.02%
2019/06/03	2	45.03	0	0.00	44.90	2	4,364	0.05%
2019/05/29	0	0.00	1	44.20	44.40	-1	4,598	-0.02%
2019/05/28	1	46.35	0	0.00	45.35	1	4,723	0.02%
2019/05/24	2	44.55	0	0.00	44.50	2	5,182	0.04%
2019/05/23	2	44.00	0	0.00	43.90	2	5,306	0.04%
2019/05/17	2	45.00	1	45.75	44.90	1	6,113	0.02%
2019/05/16	1	45.00	1	45.70	44.95	0	6,412	0.00%
2019/05/15	1	46.80	1	46.90	46.80	0	6,446	0.00%
2019/05/13	0	0.00	1	47.05	46.50	-1	6,653	-0.02%
2019/05/10	0	0.00	2	47.20	46.35	-2	6,686	-0.03%
2019/05/09	1	47.00	10	47.20	47.20	-9	6,687	-0.13%
2019/05/06	1	48.65	0	0.00	48.05	1	6,786	0.01%
2019/04/30	1	49.90	1	49.20	49.65	0	6,962	0.00%
2019/04/26	1	50.90	0	0.00	50.80	1	6,989	0.01%
2019/04/24	0	0.00	1	51.70	52.80	-1	7,086	-0.01%
2019/04/18	1	51.80	2	52.10	51.20	-1	7,282	-0.01%
2019/04/17	12	52.52	0	0.00	52.40	12	7,451	0.16%
2019/04/16	0	0.00	6	51.70	51.90	-6	7,450	-0.08%
2019/04/15	0	0.00	2	50.40	50.50	-2	7,540	-0.03%
2019/04/12	2	50.00	1	50.50	49.90	1	7,649	0.01%
2019/04/11	1	50.90	0	0.00	50.80	1	7,721	0.01%
2019/04/10	4	51.35	1	51.40	51.00	3	7,800	0.04%
2019/04/09	1	50.90	19	51.69	52.30	-18	7,968	-0.23%
2019/04/08	10	51.99	22	51.58	51.40	-12	8,215	-0.15%
2019/04/03	12	51.50	10	51.60	51.20	2	8,665	0.02%
2019/04/01	6	49.35	5	49.85	49.30	1	9,380	0.01%
2019/03/29	2	49.20	0	0.00	49.10	2	9,440	0.02%
2019/03/28	6	48.58	1	49.05	49.05	5	9,726	0.05%
2019/03/27	2	48.23	0	0.00	49.00	2	9,779	0.02%
2019/03/25	1	48.85	5	49.16	49.15	-4	9,760	-0.04%
2019/03/22	5	50.74	5	50.88	50.50	0	9,734	0.00%
2019/03/21	6	49.05	6	49.48	50.50	0	9,659	0.00%
2019/03/20	1	47.85	2	48.18	48.00	-1	9,503	-0.01%
2019/03/19	1	47.75	3	48.12	48.00	-2	9,530	-0.02%
2019/03/18	1	47.25	2	46.40	47.40	-1	9,614	-0.01%
2019/03/15	2	45.95	0	0.00	45.65	2	9,592	0.02%
2019/03/14	0	0.00	10	46.00	45.95	-10	9,587	-0.10%
2019/03/13	1	46.35	0	0.00	46.25	1	9,640	0.01%
2019/03/11	1	46.30	0	0.00	46.65	1	9,782	0.01%
2019/03/08	1	46.40	0	0.00	46.35	1	9,850	0.01%
2019/03/07	0	0.00	2	46.55	46.70	-2	9,953	-0.02%
2019/03/06	0	0.00	6	48.15	47.75	-6	10,031	-0.06%
2019/03/05	5	48.39	1	47.90	47.75	4	10,119	0.04%
2019/03/04	1	48.10	2	48.73	48.90	-1	10,064	-0.01%
2019/02/27	5	48.26	1	48.60	47.90	4	10,060	0.04%
2019/02/26	2	48.10	9	47.88	47.70	-7	9,914	-0.07%
2019/02/25	1	46.25	6	46.15	46.10	-5	9,622	-0.05%
2019/02/22	2	45.50	0	0.00	45.60	2	9,614	0.02%
2019/02/21	5	46.26	6	45.97	45.50	-1	9,562	-0.01%
2019/02/20	4	45.30	4	45.74	46.00	0	9,284	0.00%
2019/02/19	3	44.58	3	44.75	44.80	0	9,157	0.00%
2019/02/18	12	44.48	5	44.65	44.65	7	9,236	0.08%
2019/02/15	5	43.72	0	0.00	44.00	5	9,092	0.05%
2019/02/14	0	0.00	10	42.83	42.95	-10	8,790	-0.11%
2019/02/13	10	42.10	3	42.33	42.90	7	8,705	0.08%
2019/02/12	0	0.00	6	41.59	41.70	-6	8,571	-0.07%
2019/02/11	5	40.52	5	40.67	40.75	0	8,450	0.00%
2019/01/30	0	0.00	1	40.30	40.15	-1	8,432	-0.01%
2019/01/29	1	40.00	0	0.00	40.25	1	8,408	0.01%
2019/01/28	12	40.08	0	0.00	40.30	12	8,391	0.14%
2019/01/25	1	40.25	0	0.00	40.00	1	8,403	0.01%
2019/01/24	5	40.44	1	40.95	39.95	4	8,410	0.05%
2019/01/23	0	40.65	4	40.70	40.80	-4	8,328	-0.05%
2019/01/22	2	40.13	0	0.00	39.85	2	8,344	0.02%
2019/01/18	65	39.88	65	40.03	39.80	0	8,403	0.00%
2019/01/16	2	39.85	0	0.00	39.70	2	8,393	0.02%
2019/01/15	0	0.00	4	39.58	39.80	-4	8,382	-0.05%
2019/01/11	4	40.14	0	0.00	39.50	4	8,398	0.05%
2019/01/09	5	40.08	2	40.33	39.80	3	8,352	0.04%
2019/01/07	2	40.30	6	40.30	41.15	-4	8,064	-0.05%
2019/01/04	3	38.63	0	0.00	39.20	3	7,973	0.04%
2019/01/03	1	39.00	0	0.00	38.65	1	7,928	0.01%
2019/01/02	4	39.70	0	0.00	39.40	4	7,860	0.05%
2018/12/28	1	39.85	0	0.00	40.20	1	7,801	0.01%
2018/12/27	1	41.50	1	42.40	40.45	0	7,688	0.00%
2018/12/26	27	43.61	13	43.21	41.30	14	7,361	0.19%
2018/12/25	33	43.32	45	43.53	44.90	-12	6,817	-0.18%
2018/12/24	1	42.15	3	42.20	43.55	-2	6,266	-0.03%
2018/12/21	1	38.95	25	38.65	38.75	-24	5,801	-0.41%
2018/12/20	0	0.00	26	37.55	37.55	-26	5,515	-0.47%
2018/12/19	50	38.14	3	38.40	38.10	47	5,469	0.86%
2018/12/18	1	38.20	1	38.30	37.85	0	5,439	0.00%
2018/12/13	1	39.60	1	38.70	38.70	0	5,354	0.00%
2018/12/11	4	41.03	1	40.10	39.00	3	5,259	0.06%
2018/12/10	1	40.40	0	0.00	40.80	1	5,168	0.02%
2018/12/07	1	39.65	1	40.05	40.05	0	5,145	0.00%
2018/12/06	3	40.17	3	39.50	39.20	0	5,147	0.00%
2018/12/05	1	40.25	1	41.15	40.95	0	5,118	0.00%
2018/12/04	0	0.00	41	41.90	41.70	-41	5,152	-0.80%
2018/12/03	1	40.60	10	40.95	41.10	-9	5,077	-0.18%
2018/11/29	50	39.70	1	40.35	38.60	49	4,884	1.00%
2018/11/28	2	38.80	1	38.85	39.40	1	4,733	0.02%
2018/11/22	0	0.00	1	38.15	38.00	-1	4,684	-0.02%
2018/11/21	2	36.85	0	0.00	37.05	2	4,700	0.04%
2018/11/19	1	39.05	0	0.00	39.20	1	4,569	0.02%
2018/11/14	15	40.72	0	0.00	40.20	15	4,495	0.33%
2018/11/12	1	41.60	0	0.00	41.45	1	4,841	0.02%
2018/11/09	10	41.25	0	0.00	41.55	10	4,917	0.20%
2018/11/08	17	42.40	17	41.65	41.30	0	5,188	0.00%
2018/11/02	1	43.45	1	42.45	42.05	0	5,347	0.00%
2018/11/01	0	0.00	2	41.68	42.50	-2	5,348	-0.04%
2018/10/31	0	0.00	1	39.70	40.45	-1	5,354	-0.02%
2018/10/29	1	40.35	2	40.58	39.90	-1	5,366	-0.02%
2018/10/26	1	39.50	3	39.90	40.20	-2	5,447	-0.04%
2018/10/11	1	42.00	0	0.00	41.70	1	6,817	0.01%
2018/10/09	1	46.65	0	0.00	46.30	1	6,766	0.01%
2018/10/03	1	48.50	0	0.00	48.15	1	6,761	0.01%
2018/09/27	0	0.00	1	48.05	48.00	-1	7,092	-0.01%
2018/09/26	1	48.40	0	0.00	48.20	1	7,165	0.01%
2018/09/20	0	0.00	2	48.65	48.60	-2	7,211	-0.03%
2018/09/18	1	50.60	0	0.00	50.00	1	7,229	0.01%
2018/09/14	1	51.90	0	0.00	51.90	1	7,293	0.01%
2018/09/13	0	0.00	1	48.90	48.60	-1	7,376	-0.01%
2018/09/06	1	51.70	0	0.00	51.70	1	7,630	0.01%
2018/09/03	0	0.00	2	52.70	52.00	-2	7,880	-0.03%
2018/08/31	1	52.30	0	0.00	52.40	1	7,971	0.01%
2018/08/30	14	51.50	0	0.00	51.30	14	8,074	0.17%
2018/08/29	1	53.40	0	0.00	53.00	1	8,043	0.01%
2018/08/28	1	54.00	1	54.10	53.70	0	8,093	0.00%
2018/08/27	2	52.80	40	52.50	52.80	-38	8,079	-0.47%
2018/08/22	1	51.50	0	0.00	51.30	1	8,319	0.01%
2018/08/21	0	0.00	2	52.05	52.00	-2	8,311	-0.02%
2018/08/17	22	51.00	10	50.75	50.30	12	8,296	0.14%
2018/08/16	1	53.20	0	0.00	53.20	1	8,213	0.01%
2018/08/15	2	56.35	0	0.00	54.40	2	8,285	0.02%
2018/08/14	0	0.00	1	55.90	56.40	-1	8,167	-0.01%
2018/08/13	2	55.40	0	0.00	54.80	2	8,390	0.02%
2018/08/02	0	0.00	1	60.00	58.80	-1	9,871	-0.01%
2018/08/01	1	62.00	0	0.00	61.40	1	9,899	0.01%
2018/07/30	1	61.20	1	60.30	60.30	0	9,961	0.00%
2018/07/27	0	0.00	1	63.00	62.70	-1	9,989	-0.01%
2018/07/26	30	64.16	0	0.00	63.40	30	9,945	0.30%
2018/07/25	53	66.27	56	65.17	66.30	-3	9,752	-0.03%
2018/07/24	5	59.80	4	61.58	62.40	1	9,346	0.01%
2018/07/23	5	58.02	6	57.95	57.70	-1	9,108	-0.01%
2018/07/20	7.2	60.92	4	60.23	58.00	3.2	9,078	0.04%
2018/07/19	5	62.40	2	61.10	61.10	3	8,995	0.03%
2018/07/18	4	62.58	3	63.00	62.80	1	8,980	0.01%
2018/07/16	3	59.93	1	59.60	59.60	2	8,989	0.02%
2018/07/13	8	59.09	0	0.00	59.20	8	9,048	0.09%
2018/07/11	1	63.20	0	0.00	62.60	1	9,133	0.01%
2018/07/05	1	64.00	0	0.00	63.70	1	9,486	0.01%
2018/07/04	1	67.20	0	0.00	67.70	1	9,449	0.01%
2018/07/03	1	66.00	1	65.80	65.00	0	9,552	0.00%
2018/06/26	1	67.10	0	0.00	68.00	1	9,593	0.01%
2018/06/25	3	67.13	3	68.27	67.90	0	9,618	0.00%
2018/06/21	1	71.70	1	71.90	71.60	0	9,489	0.00%
2018/06/20	1	73.30	0	0.00	73.60	1	9,533	0.01%
2018/06/19	1	76.00	2	73.30	76.50	-1	9,505	-0.01%
2018/06/15	1	74.70	1	74.80	73.90	0	9,390	0.00%
2018/06/12	0	0.00	1	76.80	77.20	-1	9,510	-0.01%
2018/06/11	1	77.40	0	0.00	77.50	1	9,498	0.01%
2018/06/07	2	74.70	1	75.40	74.30	1	9,394	0.01%
2018/06/06	2	76.65	2	76.40	76.40	0	9,451	0.00%
2018/06/01	1	79.60	0	0.00	79.90	1	9,873	0.01%
2018/05/31	4	80.75	5	80.46	79.10	-1	9,878	-0.01%
2018/05/30	4	78.90	0	0.00	78.60	4	9,870	0.04%
2018/05/29	2	81.30	2	81.55	80.80	0	9,810	0.00%
2018/05/28	1	82.80	0	0.00	82.20	1	9,801	0.01%
2018/05/25	1	85.70	0	0.00	83.50	1	9,755	0.01%
2018/05/24	5	87.60	5	86.00	86.40	0	9,690	0.00%
2018/05/23	1	87.90	0	0.00	87.50	1	9,635	0.01%
2018/05/21	43	86.91	44	88.34	86.30	-1	9,635	-0.01%
2018/05/18	11	82.70	11	84.08	85.20	0	9,483	0.00%
2018/05/17	0	0.00	0.8	80.20	80.60	-0.8	9,237	-0.01%
2018/05/16	6	80.45	10	79.79	75.60	-4	9,016	-0.04%
2018/05/15	0	0.00	10	78.40	79.10	-10	8,824	-0.11%
2018/05/14	8	77.85	5	76.08	77.50	3	8,869	0.03%
2018/05/11	4	75.00	7	75.36	75.90	-3	8,772	-0.03%
2018/05/10	17	75.59	19	76.06	76.00	-2	8,738	-0.02%
2018/05/09	1	71.50	12	72.11	71.90	-11	8,561	-0.13%
2018/05/07	15	70.47	5	71.86	71.60	10	8,561	0.12%
2018/05/04	4	66.68	10	67.25	69.30	-6	8,656	-0.07%
2018/05/02	1	65.70	2	65.10	64.70	-1	8,727	-0.01%
2018/04/26	0	0.00	1	63.90	63.50	-1	9,209	-0.01%
2018/04/25	17	64.89	1	64.50	64.50	16	9,162	0.17%
2018/04/24	0	0.00	1	65.90	65.90	-1	9,217	-0.01%
2018/04/23	2	64.20	2	63.40	65.40	0	9,242	0.00%
2018/04/20	1	65.30	0	0.00	64.50	1	9,316	0.01%
2018/04/19	0	0.00	0	67.10	67.10	0	9,236	0.00%
2018/04/18	6	67.08	0	0.00	67.00	6	9,337	0.06%
2018/04/17	1	65.40	1	67.20	65.80	0	9,534	0.00%
2018/04/16	1	67.80	3	68.70	66.70	-2	9,561	-0.02%
2018/04/13	1	70.00	0	0.00	69.50	1	9,646	0.01%
2018/04/12	0	0.00	2	71.85	71.20	-2	9,783	-0.02%
2018/04/11	4	72.25	1	71.70	73.20	3	9,756	0.03%
2018/04/09	1	69.70	0	0.00	70.00	1	9,651	0.01%
2018/04/03	0	68.50	0	0.00	68.50	0	9,496	0.00%
2018/04/02	0	0.00	4	68.75	67.70	-4	9,481	-0.04%
2018/03/30	4	67.95	3	66.50	66.10	1	9,371	0.01%
2018/03/29	6	67.85	5	67.80	67.90	1	9,346	0.01%
2018/03/28	4	67.65	2	67.00	66.80	2	9,330	0.02%
2018/03/26	1	67.10	1	67.80	67.30	0	9,309	0.00%
2018/03/23	3	65.57	3	66.33	66.60	0	9,455	0.00%
2018/03/13	0	0.00	1	67.40	66.30	-1	9,590	-0.01%
2018/03/12	1	65.70	1	65.80	66.60	0	9,519	0.00%
2018/03/09	1	70.00	0	0.00	69.40	1	9,414	0.01%
2018/03/08	5	71.58	5	74.04	72.40	0	9,334	0.00%
2018/03/07	0	0.00	2	71.45	72.70	-2	8,991	-0.02%
2018/03/06	0	0.00	2	69.15	69.30	-2	8,905	-0.02%
2018/03/05	4	70.38	2	70.10	69.90	2	8,961	0.02%
2018/02/23	0	0.00	1	73.80	72.10	-1	8,758	-0.01%
2018/02/22	2	72.70	1	72.60	72.50	1	8,743	0.01%
2018/02/21	1	71.60	0	0.00	74.10	1	8,709	0.01%
2018/02/09	16	67.98	16	67.68	66.30	0	8,509	0.00%
2018/02/06	3	63.90	3	65.07	64.70	0	8,225	0.00%
2018/02/05	0	0.00	1	70.20	69.00	-1	8,162	-0.01%
2018/01/31	0.1	72.70	1	74.00	72.70	-1	8,392	-0.01%
2018/01/29	1	75.10	2	73.70	75.00	-1	8,311	-0.01%
2018/01/26	0	0.00	1	71.00	70.40	-1	8,146	-0.01%
2018/01/25	1	72.10	1	72.40	72.80	0	8,089	0.00%
2018/01/24	5	71.50	6	71.78	70.30	-1	8,017	-0.01%
2018/01/23	0	0.00	2	68.70	67.00	-2	7,896	-0.03%
2018/01/22	2	67.40	0	0.00	67.30	2	7,883	0.03%
2018/01/18	0	0.00	2	65.00	64.20	-2	7,966	-0.03%
2018/01/17	4	64.15	1	62.80	65.20	3	8,030	0.04%
2018/01/16	6	64.58	10	64.89	63.00	-4	8,226	-0.05%
2018/01/12	4	66.15	0	0.00	65.60	4	8,190	0.05%
2018/01/11	0	0.00	5	65.60	68.00	-5	8,023	-0.06%
2018/01/09	0	0.00	1	62.30	61.50	-1	7,634	-0.01%
2018/01/08	3	60.60	7	60.74	61.00	-4	7,466	-0.05%
2018/01/05	5	58.30	0	0.00	58.20	5	7,233	0.07%
2018/01/04	2	57.45	4	57.30	59.20	-2	7,106	-0.03%
2018/01/03	1	54.40	7	55.04	55.30	-6	6,888	-0.09%
2018/01/02	1	52.70	4	53.38	52.80	-3	6,782	-0.04%