技嘉 (2376)-永豐金-板橋券商分點個股進出

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
301.0
漲跌
▲5.5
漲幅
+1.86%
成交量
4,750張
產業
上市電腦週邊類股
1769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-板橋券商分點個股進出

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-板橋券商分點個股進出
永豐金-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/10/13	9.4	273.68	3	269.50	271.00	6.4	33,080	0.02%
2023/10/12	32	282.52	34	286.35	284.50	-2	32,909	-0.01%
2023/10/11	37.4	285.37	24	281.68	274.00	13.4	33,130	0.04%
2023/10/06	2	291.50	4	291.25	289.50	-2	33,267	-0.01%
2023/10/05	14	290.53	12	287.63	288.00	2	33,634	0.01%
2023/10/04	3	285.50	3	284.83	287.50	0	33,823	0.00%
2023/10/03	27	289.61	25.1	292.08	290.00	2	34,036	0.01%
2023/10/02	11	293.86	10.2	295.23	290.00	0.9	34,069	0.00%
2023/09/28	16.1	286.25	13.1	283.18	281.50	3	33,874	0.01%
2023/09/27	15	277.90	28.2	282.49	284.50	-13.2	33,745	-0.04%
2023/09/26	5	279.50	13.2	280.12	275.50	-8.2	33,843	-0.02%
2023/09/25	6.1	275.88	6	276.25	274.50	0.1	33,822	0.00%
2023/09/22	25.2	268.65	31.2	274.78	279.00	-6	33,668	-0.02%
2023/09/21	19	263.91	19	265.93	268.50	0	33,359	0.00%
2023/09/20	7.1	264.06	11.3	262.02	263.50	-4.2	33,008	-0.01%
2023/09/19	4.3	257.33	5	256.30	253.50	-0.7	32,760	0.00%
2023/09/18	21.8	260.28	13	259.58	260.00	8.8	32,765	0.03%
2023/09/15	4	276.22	4	271.50	271.50	0	32,493	0.00%
2023/09/14	10.6	277.41	11	277.73	278.00	-0.4	32,446	0.00%
2023/09/13	7.5	265.84	6	268.91	267.50	1.4	32,186	0.00%
2023/09/12	14.3	275.67	15.2	276.00	270.50	-0.9	32,289	0.00%
2023/09/11	15.2	284.64	24	284.77	279.50	-8.8	32,135	-0.03%
2023/09/08	13.2	314.27	5	310.10	307.50	8.2	31,678	0.03%
2023/09/07	31.6	307.72	28.1	308.24	314.50	3.5	31,645	0.01%
2023/09/06	6.1	310.09	12	306.67	306.50	-5.9	31,971	-0.02%
2023/09/05	22.1	310.70	6.1	309.73	311.00	16	32,151	0.05%
2023/09/04	8	321.69	9	318.56	316.00	-1	31,990	0.00%
2023/09/01	63.2	332.11	45	326.87	323.00	18.2	32,027	0.06%
2023/08/31	11	344.64	4	343.88	341.00	7	31,778	0.02%
2023/08/30	88	363.42	89.4	364.08	354.00	-1.3	31,011	0.00%
2023/08/29	42.1	351.52	40.1	351.91	354.00	2	31,023	0.01%
2023/08/28	7.1	339.99	7	339.91	345.00	0.1	30,750	0.00%
2023/08/25	24	345.23	18	348.06	342.50	6	30,385	0.02%
2023/08/24	55.1	356.83	58.7	357.44	354.00	-3.6	30,075	-0.01%
2023/08/23	9.1	331.51	7.1	331.44	334.50	2	29,494	0.01%
2023/08/22	99	334.31	111.1	336.18	335.50	-12.1	30,070	-0.04%	大賣/
2023/08/21	3	312.00	1	312.49	310.50	2	29,770	0.01%
2023/08/18	6	317.75	6	318.58	312.00	0	29,911	0.00%
2023/08/17	7.1	331.39	6.1	333.91	331.00	1	29,649	0.00%
2023/08/16	9.2	315.73	11.1	319.62	334.50	-1.9	29,316	-0.01%
2023/08/15	1.2	316.04	15	314.43	316.00	-13.8	29,189	-0.05%
2023/08/14	3	293.67	2	288.00	296.00	1	29,144	0.00%
2023/08/11	150	302.15	152	300.94	300.50	-2	29,103	-0.01%	大買/大賣/
2023/08/10	25	305.29	13.5	298.19	296.00	11.6	28,971	0.04%
2023/08/09	53.8	331.68	57.1	333.04	328.50	-3.3	28,392	-0.01%
2023/08/08	18	340.39	22.1	341.58	333.50	-4.1	27,833	-0.01%
2023/08/07	2.1	323.16	9.2	324.08	336.50	-7.1	27,317	-0.03%
2023/08/04	2	310.75	2	298.00	306.00	0	27,098	0.00%
2023/08/02	59.1	298.86	57.1	300.11	297.00	2	26,783	0.01%
2023/08/01	34.1	315.48	28	320.73	319.00	6.1	26,423	0.02%
2023/07/31	15.4	329.99	0.5	349.72	314.00	15	26,171	0.06%
2023/07/28	7.1	342.20	7	345.15	347.50	0.1	25,871	0.00%
2023/07/27	6	336.93	2	342.06	332.00	4	25,518	0.02%
2023/07/26	17.9	340.93	12.1	335.09	333.00	5.8	25,212	0.02%
2023/07/25	24.1	365.63	19.1	368.17	352.50	5	24,586	0.02%
2023/07/24	34	340.97	27	338.79	354.50	7	23,766	0.03%
2023/07/21	16.2	313.06	18.5	313.69	322.50	-2.4	23,010	-0.01%
2023/07/20	4	303.38	4	304.75	305.00	0	22,300	0.00%
2023/07/19	4.1	305.88	3.1	311.12	298.50	0.9	22,068	0.00%
2023/07/18	9.1	302.09	12.2	306.82	312.50	-3.1	21,625	-0.01%
2023/07/17	2.5	292.90	3.1	299.95	293.50	-0.5	20,944	0.00%
2023/07/14	15.2	296.88	6	293.58	296.00	9.2	20,668	0.04%
2023/07/13	24.3	314.37	20.3	309.79	295.50	4	20,034	0.02%
2023/07/12	20.1	298.15	21.1	297.34	304.00	-1	19,203	-0.01%
2023/07/11	16	278.53	16	277.81	276.50	0	18,647	0.00%
2023/07/10	11.1	272.10	13	272.39	273.50	-1.9	18,304	-0.01%
2023/07/07	2	261.00	2.1	265.27	261.00	-0.1	17,909	0.00%
2023/07/06	7	265.21	8.3	265.48	264.00	-1.3	17,667	-0.01%
2023/07/05	7	265.35	5.1	263.99	265.00	2	17,349	0.01%
2023/07/04	14.4	263.49	16.1	266.59	272.50	-1.6	16,996	-0.01%
2023/07/03	10	250.14	15	251.10	248.00	-5	16,641	-0.03%
2023/06/30	8	239.56	10	233.27	243.50	-2	16,329	-0.01%
2023/06/29	2	230.75	2	232.50	233.00	0	16,120	0.00%
2023/06/28	12	230.68	5.1	236.19	227.00	6.9	15,875	0.04%
2023/06/27	7.1	234.34	13.1	239.28	233.00	-6	15,635	-0.04%
2023/06/26	7	248.85	5.1	244.45	243.50	1.9	15,298	0.01%
2023/06/21	8.2	257.24	10	259.05	260.00	-1.8	15,061	-0.01%
2023/06/20	8.1	251.52	10.1	254.49	256.00	-2	14,909	-0.01%
2023/06/19	2	250.75	3.1	254.46	252.50	-1.1	14,742	-0.01%
2023/06/16	13.2	253.15	12.1	253.26	254.50	1.1	14,558	0.01%
2023/06/15	10	245.50	12	247.21	246.00	-2	14,123	-0.01%
2023/06/14	3	240.69	2	243.75	242.50	1	13,790	0.01%
2023/06/13	8	243.50	6.3	243.58	245.00	1.7	13,545	0.01%
2023/06/12	12	248.47	12.6	248.26	243.00	-0.6	13,144	0.00%
2023/06/09	13.5	232.08	22.7	235.31	240.50	-9.3	12,421	-0.07%
2023/06/08	15.2	219.93	13.3	219.01	219.00	1.9	11,937	0.02%
2023/06/07	11.7	216.02	8.6	218.25	224.50	3.1	11,744	0.03%
2023/06/06	3.1	209.02	2.3	209.25	209.00	0.8	11,416	0.01%
2023/06/05	1.2	200.14	4.3	207.49	211.50	-3.1	11,220	-0.03%
2023/06/02	18.9	199.82	13.8	205.16	203.00	5.1	10,857	0.05%
2023/06/01	0.1	190.00	1	189.01	190.50	-0.9	10,204	-0.01%
2023/05/31	1.1	186.36	1.1	186.86	186.50	0	9,895	0.00%
2023/05/30	4.2	184.93	12	185.54	184.50	-7.9	9,695	-0.08%
2023/05/29	9.7	183.88	18.1	185.33	186.00	-8.4	9,462	-0.09%
2023/05/26	92.4	190.14	107.4	183.76	185.00	-15	9,012	-0.17%	大賣/
2023/05/25	22.1	178.96	14.2	180.55	180.00	7.8	8,182	0.10%
2023/05/24	3	164.67	4.1	163.88	165.00	-1.1	7,686	-0.01%
2023/05/23	19.1	161.05	0	0.00	160.00	19.1	7,391	0.26%
2023/05/22	2	160.99	1	161.00	161.50	1	7,261	0.01%
2023/05/19	0.5	159.57	10	160.60	164.00	-9.5	7,143	-0.13%
2023/05/18	4	156.75	12.2	157.51	159.50	-8.2	6,904	-0.12%
2023/05/17	13.1	149.03	8.1	149.00	149.50	5	6,508	0.08%
2023/05/16	3	143.17	2	144.00	144.50	1	6,089	0.02%
2023/05/15	0	0.00	1	138.50	135.50	-1	5,715	-0.02%
2023/05/12	2	138.25	0	0.00	139.00	2	5,663	0.04%
2023/05/11	0	0.00	4	140.38	141.00	-4	5,621	-0.07%
2023/05/10	8	138.94	5.1	138.36	139.50	2.9	5,636	0.05%
2023/05/09	2	138.50	2.2	138.27	139.00	-0.2	5,615	0.00%
2023/05/08	1	135.00	2.2	136.00	135.00	-1.2	5,574	-0.02%
2023/05/05	2	137.25	2	136.75	137.00	0	5,671	0.00%
2023/05/04	0	0.00	1.6	135.19	136.00	-1.6	5,687	-0.03%
2023/05/03	5.2	132.79	0	0.00	132.50	5.2	5,678	0.09%
2023/05/02	0	0.00	2	134.51	135.00	-2	5,777	-0.03%
2023/04/27	0.6	131.17	0	0.00	131.50	0.6	5,916	0.01%
2023/04/25	2	129.25	0	0.00	129.00	2	5,983	0.03%
2023/04/24	0	0.00	1	134.50	135.00	-1	5,966	-0.02%
2023/04/21	1	132.00	1	133.00	132.00	0	6,020	0.00%
2023/04/20	1	133.50	0	0.00	134.00	1	6,069	0.02%
2023/04/19	2	132.00	4	133.87	134.50	-2	6,132	-0.03%
2023/04/18	1	135.50	0	0.00	135.50	1	6,115	0.02%
2023/04/17	1	136.00	5	135.40	135.00	-4	6,169	-0.06%
2023/04/14	1	134.00	3	134.83	134.50	-2	6,224	-0.03%
2023/04/13	5.5	132.91	3	132.83	132.00	2.5	6,302	0.04%
2023/04/12	0	135.00	0	0.00	136.50	0	6,266	0.00%
2023/04/11	1	135.50	0	136.50	135.50	1	6,291	0.02%
2023/04/10	0	0.00	1	135.51	136.50	-1	6,250	-0.02%
2023/04/07	2	136.46	0	0.00	134.00	2	6,227	0.03%
2023/04/06	3	135.83	2.3	135.76	138.00	0.7	6,239	0.01%
2023/03/31	3.4	132.97	4	132.63	133.50	-0.6	6,146	-0.01%
2023/03/30	1.1	133.00	2.6	133.38	133.00	-1.5	6,240	-0.02%
2023/03/28	0	0.00	2	128.00	128.00	-2	6,421	-0.03%
2023/03/27	0	0.00	0.2	128.00	128.00	-0.2	6,570	0.00%
2023/03/24	2	127.00	17.2	128.10	129.00	-15.2	6,994	-0.22%
2023/03/22	0.2	122.50	4	123.00	123.50	-3.9	7,667	-0.05%
2023/03/17	1	118.00	0	0.00	118.50	1	7,610	0.01%
2023/03/16	2	120.25	4	120.13	119.50	-2	7,638	-0.03%
2023/03/15	0	0.00	1	121.00	119.00	-1	7,704	-0.01%
2023/03/14	3	116.00	1	117.50	117.50	2	7,723	0.03%
2023/03/13	3	118.17	1	118.00	118.50	2	7,758	0.03%
2023/03/10	2.2	119.70	0	119.50	120.00	2.1	7,731	0.03%
2023/03/09	0.3	120.50	1	121.00	119.00	-0.7	7,803	-0.01%
2023/03/08	1	117.00	2	116.50	117.00	-1	7,802	-0.01%
2023/03/07	1	118.50	0	0.00	119.50	1	7,775	0.01%
2023/03/06	0	118.50	0	0.00	118.50	0	7,823	0.00%
2023/03/02	0.1	118.68	0	0.00	120.00	0.1	8,078	0.00%
2023/03/01	0	0.00	1	120.00	120.50	-1	8,133	-0.01%
2023/02/24	0	121.50	2	124.00	119.00	-2	8,196	-0.02%
2023/02/23	0.1	120.50	2	121.00	120.50	-1.9	8,349	-0.02%
2023/02/22	1.3	117.13	0	0.00	117.50	1.3	8,626	0.02%
2023/02/21	1	116.00	0	0.00	116.50	1	8,830	0.01%
2023/02/20	1	117.00	0	0.00	116.50	1	9,029	0.01%
2023/02/17	0	0.00	2	117.50	117.50	-2	9,090	-0.02%
2023/02/16	0	120.00	0	0.00	121.00	0	9,203	0.00%
2023/02/15	1	119.00	0.1	119.50	119.00	0.9	9,259	0.01%
2023/02/13	3.1	117.48	0	0.00	117.50	3.1	9,392	0.03%
2023/02/08	1	120.00	1	121.50	120.00	0	9,879	0.00%
2023/02/07	2.5	118.80	4.7	117.23	119.50	-2.2	9,880	-0.02%
2023/02/06	0	114.50	0	0.00	116.00	0	9,766	0.00%
2023/02/03	7.1	114.86	0	0.00	114.50	7.1	9,695	0.07%
2023/02/02	1	117.50	0	117.00	118.00	1	9,613	0.01%
2023/01/31	2.1	115.99	2	121.00	115.50	0.1	9,642	0.00%
2023/01/30	5	117.50	3	118.50	119.50	2	9,570	0.02%
2023/01/17	0	0.00	5	114.00	114.00	-5	9,451	-0.05%
2023/01/13	3	114.17	0	0.00	114.00	3	9,583	0.03%
2023/01/12	1	114.00	1	114.00	114.00	0	9,710	0.00%
2023/01/09	0	0.00	12	113.13	113.50	-12	10,464	-0.11%
2023/01/06	10	111.50	13	111.62	112.00	-3	10,450	-0.03%
2023/01/05	0	0.00	1	113.50	110.50	-1	10,448	-0.01%
2023/01/04	8	111.38	0	0.00	112.00	8	10,370	0.08%
2023/01/03	5	108.00	9	110.06	111.00	-4	10,354	-0.04%
2022/12/29	2	106.75	4	107.25	107.50	-2	10,358	-0.02%
2022/12/28	2	105.50	2	105.50	105.50	0	10,389	0.00%
2022/12/27	2	105.75	0	0.00	106.00	2	10,486	0.02%
2022/12/26	3	107.00	1	107.00	105.00	2	10,496	0.02%
2022/12/22	2	103.00	8	103.94	105.00	-6	10,577	-0.06%
2022/12/20	8	103.44	0	0.00	100.00	8	10,440	0.08%
2022/12/19	2	104.50	2	103.25	103.00	0	10,318	0.00%
2022/12/16	13	107.69	8	110.81	107.00	5	10,187	0.05%
2022/12/15	9	113.44	15.1	114.38	114.00	-6.1	9,893	-0.06%
2022/12/14	5	107.00	2	107.50	107.00	3	9,425	0.03%
2022/12/13	1	102.00	2	103.02	102.50	-1	9,380	-0.01%
2022/12/09	2	102.50	2	102.25	102.50	0	9,695	0.00%
2022/12/08	10.1	101.06	10	101.65	102.50	0.1	9,983	0.00%
2022/12/07	6	101.16	5.1	101.68	101.00	1	10,046	0.01%
2022/12/06	3	104.16	3.4	103.56	103.50	-0.4	10,246	0.00%
2022/12/05	1	108.00	0	0.00	108.00	1	10,310	0.01%
2022/12/01	0	0.00	1	110.50	112.50	-1	10,376	-0.01%
2022/11/30	0	0.00	1	110.00	108.00	-1	10,259	-0.01%
2022/11/29	1	107.50	0	0.00	108.00	1	10,182	0.01%
2022/11/28	0	0.00	0.1	108.50	108.50	-0.1	10,151	0.00%
2022/11/25	6.1	109.26	8	108.25	107.50	-2	10,102	-0.02%
2022/11/23	1	105.50	4	106.38	105.50	-3	9,809	-0.03%
2022/11/22	2	107.00	10.2	106.51	107.00	-8.2	9,772	-0.08%
2022/11/21	23.1	111.42	3	108.00	108.00	20.1	9,725	0.21%
2022/11/18	3	110.33	4.4	112.19	113.00	-1.4	9,512	-0.01%
2022/11/17	0.1	105.20	0	106.00	107.00	0	9,089	0.00%
2022/11/16	4.5	102.45	1	104.50	104.00	3.5	8,886	0.04%
2022/11/15	0	0.00	2	99.15	99.00	-2	8,682	-0.02%
2022/11/14	0	0.00	8	99.10	100.50	-8	8,649	-0.09%
2022/11/11	0	0.00	1	104.00	101.00	-1	8,571	-0.01%
2022/11/09	1	102.46	1	102.00	102.50	0	8,495	0.00%
2022/11/08	1	100.50	4	101.88	101.00	-3	8,550	-0.04%
2022/11/07	20	101.45	42.5	101.23	102.00	-22.5	8,528	-0.26%
2022/11/04	9	95.22	5	96.32	96.80	4	8,287	0.05%
2022/11/03	7	94.19	9	94.61	95.10	-2	8,107	-0.02%
2022/10/28	1	93.30	3.1	93.54	92.50	-2.1	8,131	-0.03%
2022/10/27	3	93.03	1	93.40	93.00	2	8,161	0.02%
2022/10/26	15	92.40	16.9	91.44	91.30	-1.9	8,133	-0.02%
2022/10/24	5	91.58	5	92.20	90.00	0	8,135	0.00%
2022/10/21	1	88.30	0	0.00	90.30	1	8,075	0.01%
2022/10/20	10	91.00	11	89.30	90.00	-1	8,092	-0.01%
2022/10/19	1	90.10	5	91.30	91.60	-4	8,056	-0.05%
2022/10/18	14	89.86	23.1	89.73	89.30	-9.1	7,844	-0.12%
2022/10/17	8	80.85	3	79.81	83.10	5	7,549	0.07%
2022/10/14	1	84.40	1	84.90	82.10	0	7,581	0.00%
2022/10/13	1	83.90	0	0.00	82.90	1	7,723	0.01%
2022/10/12	3	83.07	0	0.00	82.70	3	7,919	0.04%
2022/10/11	1	82.23	1	83.40	82.90	0	7,973	0.00%
2022/10/07	7	85.66	4	85.83	84.80	3	7,914	0.04%
2022/10/06	0	0.00	1	91.70	89.00	-1	7,802	-0.01%
2022/10/05	2	91.15	1	92.00	90.60	1	7,777	0.01%
2022/10/04	4	91.15	0	0.00	90.70	4	7,749	0.05%
2022/10/03	0	88.50	0	0.00	88.40	0	7,675	0.00%
2022/09/30	0	0.00	2	87.75	88.30	-2	7,713	-0.03%
2022/09/29	1	90.50	3	90.00	88.90	-2	7,691	-0.03%
2022/09/28	1	90.10	0	88.00	88.40	1	7,664	0.01%
2022/09/26	3	89.40	0	0.00	89.20	3	7,668	0.04%
2022/09/23	0	0.00	1	93.30	92.20	-1	7,904	-0.01%
2022/09/22	4	90.23	12.2	92.18	93.00	-8.2	7,956	-0.10%
2022/09/21	12	90.70	9	90.42	90.00	3	7,830	0.04%
2022/09/20	9	93.09	6	93.37	93.20	3	7,646	0.04%
2022/09/19	5	95.28	4	95.50	95.30	1	7,475	0.01%
2022/09/16	19	94.47	16.1	94.80	93.70	3	7,292	0.04%
2022/09/15	11.1	95.24	20	94.55	95.50	-8.9	7,172	-0.12%
2022/09/14	14.4	91.46	5	92.28	91.00	9.4	6,920	0.14%
2022/09/13	24	93.80	39	93.94	92.90	-15	6,768	-0.22%
2022/09/12	6	90.50	27	90.55	91.10	-21	6,573	-0.32%
2022/09/08	9	85.72	8	84.46	86.20	1	6,484	0.02%
2022/09/06	3	81.93	0	0.00	81.20	3	6,615	0.05%
2022/09/05	1	83.60	0	0.00	83.50	1	6,663	0.02%
2022/09/01	1	84.90	2	84.20	83.90	-1	6,762	-0.01%
2022/08/31	1	84.80	0	0.00	85.90	1	6,740	0.01%
2022/08/30	3	84.80	0	0.00	84.50	3	6,789	0.04%
2022/08/26	0	0.00	4	86.43	87.00	-4	6,799	-0.06%
2022/08/25	0	0.00	2	85.25	85.70	-2	6,768	-0.03%
2022/08/23	5	83.52	0	0.00	83.50	5	6,791	0.07%
2022/08/22	3	85.37	0	0.00	85.00	3	6,893	0.04%
2022/08/19	2	87.40	2.1	87.44	87.10	-0.1	6,903	0.00%
2022/08/18	3	85.87	5	86.06	86.90	-2	6,890	-0.03%
2022/08/17	0	0.00	6	84.58	85.30	-6	6,838	-0.09%
2022/08/16	7	84.00	2	84.15	83.60	5	6,825	0.07%
2022/08/15	4	84.35	4	85.05	85.20	0	6,797	0.00%
2022/08/12	5.1	81.91	5	82.10	82.80	0.1	6,669	0.00%
2022/08/11	1	80.40	0	0.00	80.30	1	6,549	0.02%
2022/08/10	1	79.50	0	0.00	79.30	1	6,543	0.02%
2022/08/08	0	0.00	0	79.80	79.70	0	6,590	0.00%
2022/08/05	2	80.70	1.1	80.24	80.60	0.9	6,588	0.01%
2022/08/04	8	80.34	5	80.52	79.60	3	6,598	0.05%
2022/08/03	1	92.00	3	92.17	92.30	-2	6,507	-0.03%
2022/08/02	2	92.05	0	0.00	92.20	2	6,427	0.03%
2022/08/01	0	0.00	1	92.90	93.30	-1	6,343	-0.02%
2022/07/29	7	91.13	5	91.68	91.40	2	6,304	0.03%
2022/07/28	2	92.15	5	91.76	90.70	-3	6,307	-0.05%
2022/07/27	1	89.90	4	89.85	91.00	-3	6,285	-0.05%
2022/07/26	10	91.24	5	90.98	89.80	5	6,222	0.08%
2022/07/25	5	93.74	4	94.83	94.00	1	6,130	0.02%
2022/07/22	13	96.00	10	95.69	95.30	3	6,050	0.05%
2022/07/21	4	96.85	4	97.45	97.90	0	5,927	0.00%
2022/07/20	2	95.60	3	96.53	96.80	-1	5,880	-0.02%
2022/07/19	8	93.70	29	92.38	93.80	-21	5,812	-0.36%
2022/07/18	24	91.59	2	90.70	91.80	22	5,674	0.39%
2022/07/15	1	87.50	0	0.00	87.40	1	5,653	0.02%
2022/07/14	0	0.00	2	87.10	87.40	-2	5,744	-0.03%
2022/07/13	3	85.80	0.1	86.30	86.00	2.9	5,840	0.05%
2022/07/12	6	84.80	3	83.43	83.40	3	5,872	0.05%
2022/07/08	3	88.97	2	88.90	89.30	1	5,914	0.02%
2022/07/07	7	85.01	2	85.75	86.70	5	5,950	0.08%
2022/07/06	2	87.40	4.1	87.92	86.00	-2.1	6,044	-0.03%
2022/07/05	5	85.38	6	85.80	86.20	-1	6,044	-0.02%
2022/07/04	5	82.86	2.1	82.82	83.40	2.9	6,076	0.05%
2022/07/01	16	83.55	12	81.33	81.50	4	6,107	0.07%
2022/06/30	3	89.43	2	88.85	88.70	1	5,859	0.02%
2022/06/29	1	91.20	2	92.00	92.00	-1	5,812	-0.02%
2022/06/27	2.1	94.94	0	0.00	95.30	2.1	5,842	0.04%
2022/06/24	3	93.87	3	94.20	94.10	0	5,882	0.00%
2022/06/22	6	95.17	0	0.00	92.10	6	5,892	0.10%
2022/06/21	2	95.60	2	96.35	96.50	0	5,892	0.00%
2022/06/20	6	95.50	6	94.13	93.90	0	5,958	0.00%
2022/06/17	6	97.33	5	98.52	98.00	1	6,056	0.02%
2022/06/16	5	100.28	4	99.88	98.80	1	6,177	0.02%
2022/06/15	8	101.25	2	100.75	100.00	6	6,163	0.10%
2022/06/14	5	103.50	3	104.33	104.00	2	6,154	0.03%
2022/06/13	2	105.75	2	106.00	106.00	0	6,167	0.00%
2022/06/10	4	109.88	0	0.00	109.50	4	6,272	0.06%
2022/06/09	1	113.50	1	114.00	114.00	0	6,453	0.00%
2022/06/08	0	0.00	2	115.25	114.50	-2	6,731	-0.03%
2022/06/07	1	112.00	2	113.00	114.00	-1	6,811	-0.01%
2022/06/02	0	0.00	0	111.50	110.50	0	7,007	0.00%
2022/06/01	0	0.00	1	112.00	112.50	-1	7,227	-0.01%
2022/05/31	4	112.00	0	0.00	113.00	4	7,306	0.05%
2022/05/30	5	112.80	4	112.50	112.50	1	7,376	0.01%
2022/05/27	1	108.00	3	107.67	108.00	-2	7,348	-0.03%
2022/05/26	1	105.00	0	0.00	105.00	1	7,523	0.01%
2022/05/25	2	105.75	1	106.50	105.50	1	7,686	0.01%
2022/05/24	1	105.00	1	105.00	104.50	0	7,831	0.00%
2022/05/23	1	105.50	0	0.00	105.50	1	7,936	0.01%
2022/05/20	2	108.00	1	108.00	107.00	1	8,155	0.01%
2022/05/19	1	108.00	1	109.50	109.00	0	8,269	0.00%
2022/05/17	1	108.00	1	109.50	108.50	0	8,414	0.00%
2022/05/16	1	108.50	2	109.25	107.50	-1	8,507	-0.01%
2022/05/13	2	107.75	1	108.00	108.00	1	8,587	0.01%
2022/05/12	1	105.01	2.1	106.45	105.50	-1.1	8,662	-0.01%
2022/05/11	5.1	107.60	3	106.00	106.00	2.1	8,893	0.02%
2022/05/10	3	108.83	2	109.25	110.00	1	8,902	0.01%
2022/05/06	1	111.50	0	0.00	111.50	1	9,231	0.01%
2022/05/05	6.1	115.75	7	115.21	114.50	-0.9	9,365	-0.01%
2022/05/03	1.1	109.13	3	109.83	111.00	-1.9	9,440	-0.02%
2022/04/29	1	109.50	1	111.50	108.50	0	9,485	0.00%
2022/04/28	1.1	107.57	0	0.00	108.00	1.1	9,529	0.01%
2022/04/27	0	0.00	2	108.00	107.50	-2	9,616	-0.02%
2022/04/26	1	109.50	2	109.00	108.50	-1	9,599	-0.01%
2022/04/25	2	108.75	2.1	107.57	107.00	-0.1	9,596	0.00%
2022/04/22	1.1	113.86	2	114.50	111.50	-0.9	9,530	-0.01%
2022/04/21	0	0.00	1	116.50	113.50	-1	9,544	-0.01%
2022/04/20	3	114.50	2	114.50	116.00	1	9,565	0.01%
2022/04/19	7	113.57	7	113.29	113.50	0	9,539	0.00%
2022/04/15	2	113.25	3	114.33	112.50	-1	9,847	-0.01%
2022/04/13	3.2	115.60	0	0.00	116.00	3.2	10,073	0.03%
2022/04/12	1.5	116.17	1	117.00	117.00	0.5	10,092	0.00%
2022/04/11	2	120.00	1	119.50	119.50	1	10,188	0.01%
2022/04/08	1	121.50	0.1	122.50	122.50	0.9	10,174	0.01%
2022/04/07	3.9	124.08	1	122.50	122.50	2.9	10,113	0.03%
2022/04/06	2	127.52	0	0.00	127.50	2	10,048	0.02%
2022/04/01	4.1	128.17	4.5	129.23	130.50	-0.4	10,021	0.00%
2022/03/31	0	0.00	1	130.50	130.00	-1	10,067	-0.01%
2022/03/30	1.3	130.14	0	0.00	130.00	1.3	10,111	0.01%
2022/03/29	2	131.50	2	131.75	131.00	0	10,208	0.00%
2022/03/28	0.1	131.00	1	130.00	131.50	-0.9	10,345	-0.01%
2022/03/25	4	130.13	5	130.50	130.50	-1	10,598	-0.01%
2022/03/24	5.2	128.61	5	129.40	129.50	0.1	10,745	0.00%
2022/03/23	5.2	129.50	8	130.00	129.00	-2.9	10,883	-0.03%
2022/03/22	8	126.56	7	126.71	128.50	1	11,334	0.01%
2022/03/21	5	131.30	1	134.50	131.00	4	11,369	0.04%
2022/03/18	1	128.50	2	131.00	130.50	-1	11,535	-0.01%
2022/03/17	2.2	130.26	9	131.89	130.50	-6.9	12,011	-0.06%
2022/03/16	3	126.82	0.1	127.00	127.00	2.9	12,303	0.02%
2022/03/15	1	127.00	0	0.00	126.00	1	12,771	0.01%
2022/03/14	6.2	129.91	21.9	129.00	130.50	-15.7	13,145	-0.12%
2022/03/11	9	133.33	5	131.80	133.00	4	13,092	0.03%
2022/03/10	7	140.00	8	140.88	138.50	-1	13,162	-0.01%
2022/03/09	10	135.85	3	136.50	136.00	7	13,254	0.05%
2022/03/08	17.1	137.83	6	136.83	135.50	11.1	13,304	0.08%
2022/03/07	9	140.22	1	139.50	139.50	8	13,326	0.06%
2022/03/04	0	0.00	8.3	149.00	148.00	-8.3	13,289	-0.06%
2022/03/03	20	148.43	5	148.80	148.50	15	13,403	0.11%
2022/03/01	2	145.50	2	145.00	145.50	0	13,445	0.00%
2022/02/25	5	139.60	15.7	139.65	140.00	-10.7	13,345	-0.08%
2022/02/24	5.2	142.77	2	143.50	141.00	3.2	13,363	0.02%
2022/02/23	5.9	143.95	1	144.00	148.00	4.9	13,405	0.04%
2022/02/22	6.3	140.60	1.3	141.63	140.00	5	13,560	0.04%
2022/02/21	6	148.17	1	148.00	147.50	5	13,689	0.04%
2022/02/18	3.2	151.02	1.2	151.05	152.50	2	13,886	0.01%
2022/02/17	2.1	152.47	2.1	152.52	152.50	0	14,252	0.00%
2022/02/16	7.3	151.34	3	151.33	151.50	4.3	14,789	0.03%
2022/02/15	1	149.00	4	150.75	149.50	-3	15,392	-0.02%
2022/02/14	2.1	144.52	1	144.50	143.50	1.1	15,733	0.01%
2022/02/11	11.6	150.68	7.2	148.82	148.00	4.3	16,225	0.03%
2022/02/10	3.3	150.18	5	150.80	150.00	-1.7	16,909	-0.01%
2022/02/09	3	152.50	7.1	153.36	152.50	-4.1	17,851	-0.02%
2022/02/08	2.1	151.52	22	151.16	152.50	-19.9	18,397	-0.11%
2022/02/07	1	143.50	1.2	143.27	146.00	-0.2	18,438	0.00%
2022/01/26	5	137.70	0	0.00	137.50	5	18,851	0.03%
2022/01/25	1	140.00	1	141.50	142.00	0	19,252	0.00%
2022/01/24	3	137.83	4	138.25	140.00	-1	19,863	-0.01%
2022/01/21	6.2	139.67	4	140.13	141.00	2.2	20,164	0.01%
2022/01/20	5	142.10	0	0.00	142.00	5	20,174	0.02%
2022/01/19	0	0.00	6.1	143.50	143.50	-6.1	20,165	-0.03%
2022/01/18	4	143.75	2	144.00	143.00	2	20,268	0.01%
2022/01/17	5	139.00	4	139.63	140.50	1	20,318	0.00%
2022/01/14	6	136.50	5	136.80	138.50	1	20,520	0.00%
2022/01/13	2	138.50	1	140.50	139.50	1	21,100	0.00%
2022/01/12	3	140.67	4	142.00	142.00	-1	21,156	0.00%
2022/01/11	7.3	142.10	22	143.25	141.00	-14.8	21,319	-0.07%
2022/01/10	3	141.67	15	146.87	149.00	-12	21,764	-0.06%
2022/01/07	6.2	148.13	2	146.09	147.50	4.2	21,736	0.02%
2022/01/06	0	0.00	1	155.50	154.50	-1	21,802	0.00%
2022/01/05	1	153.52	23	153.61	154.00	-22	22,262	-0.10%
2022/01/04	8	155.00	5	153.00	152.50	3	23,353	0.01%
2022/01/03	2	156.50	1.2	155.57	156.50	0.8	24,034	0.00%
2021/12/30	1	152.50	5	154.00	155.50	-4	24,047	-0.02%
2021/12/29	4.3	154.03	0	0.00	154.00	4.3	24,031	0.02%
2021/12/28	11	156.73	7	156.07	156.50	4	24,030	0.02%
2021/12/27	28	157.88	6	156.75	155.00	22	24,009	0.09%
2021/12/24	1	156.00	1	156.00	156.00	0	23,957	0.00%
2021/12/23	12	156.50	13.2	155.92	155.00	-1.2	23,949	-0.01%
2021/12/22	12.2	156.75	16	155.16	157.00	-3.8	23,896	-0.02%
2021/12/21	21	150.93	15	152.87	155.00	6	23,739	0.03%
2021/12/20	4.1	155.72	3	156.00	153.50	1.1	23,512	0.00%
2021/12/17	2	154.25	1	155.50	154.50	1	23,365	0.00%
2021/12/16	7	160.36	35	161.74	158.00	-28	23,232	-0.12%
2021/12/15	5	152.70	22	152.91	152.50	-17	22,701	-0.07%
2021/12/14	39	154.94	30.3	151.48	151.50	8.7	22,456	0.04%
2021/12/13	29.3	157.05	61.1	159.93	160.00	-31.8	22,105	-0.14%
2021/12/10	18.1	150.33	22.2	149.08	152.50	-4.1	21,555	-0.02%
2021/12/09	9.3	147.78	33	146.58	148.00	-23.8	21,107	-0.11%
2021/12/08	55	139.04	11.4	140.46	142.50	43.6	20,581	0.21%
2021/12/07	3	132.67	2	132.75	132.50	1	20,071	0.00%
2021/12/06	6.3	134.57	0	0.00	134.50	6.3	19,908	0.03%
2021/12/03	0	0.00	4.1	141.01	141.00	-4.1	19,687	-0.02%
2021/12/02	0	0.00	2	137.75	136.50	-2	19,627	-0.01%
2021/12/01	1	134.00	2	137.25	139.00	-1	19,526	-0.01%
2021/11/30	4	137.25	7.1	136.59	136.00	-3.1	19,466	-0.02%
2021/11/29	11	129.59	41	131.70	132.00	-30	19,444	-0.15%
2021/11/26	22	134.00	2.1	133.80	135.00	19.9	19,377	0.10%
2021/11/25	17.1	136.05	0	0.00	134.00	17.1	19,277	0.09%
2021/11/24	6	133.33	5	133.80	134.00	1	19,241	0.01%
2021/11/23	2.1	134.03	3	134.50	134.50	-0.9	19,141	0.00%
2021/11/22	5	138.40	10.1	138.93	138.00	-5.1	18,983	-0.03%
2021/11/19	2	140.50	9.1	140.24	141.00	-7.1	18,878	-0.04%
2021/11/18	10.2	141.73	8	139.50	138.50	2.2	18,774	0.01%
2021/11/17	11	138.55	8	139.81	143.00	3	18,459	0.02%
2021/11/16	4	139.75	23.1	139.48	140.50	-19.1	18,248	-0.10%
2021/11/15	49	137.57	34	137.10	136.00	15	17,904	0.08%
2021/11/12	34	134.51	32	134.09	135.50	2	17,418	0.01%
2021/11/11	3	135.66	14	137.21	137.00	-11	16,805	-0.07%
2021/11/10	24	138.40	19	139.39	139.00	5	16,617	0.03%
2021/11/09	35.1	136.32	23.1	135.98	136.50	12	16,104	0.07%
2021/11/08	37.1	130.50	18	130.94	133.50	19.1	15,262	0.13%
2021/11/05	6	125.58	6	125.58	124.00	0	14,409	0.00%
2021/11/04	3	123.50	5	122.60	121.00	-2	13,781	-0.01%
2021/11/03	5.1	119.27	6	121.92	123.00	-0.9	13,598	-0.01%
2021/11/02	11	120.14	5	117.40	118.50	6	13,020	0.05%
2021/11/01	15	118.63	14	118.29	119.50	1	12,583	0.01%
2021/10/29	0	0.00	4	111.25	112.50	-4	11,904	-0.03%
2021/10/28	6	107.50	2.1	107.24	107.50	3.9	11,594	0.03%
2021/10/27	1	107.00	11	107.50	108.00	-10	11,525	-0.09%
2021/10/26	1	105.50	2	105.75	105.50	-1	11,465	-0.01%
2021/10/25	5	104.20	2	105.00	104.00	3	11,395	0.03%
2021/10/22	2	106.00	11.2	106.50	105.00	-9.2	11,377	-0.08%
2021/10/21	7.5	113.83	8	109.31	106.50	-0.5	11,294	0.00%
2021/10/20	1	110.00	1	111.00	110.00	0	10,860	0.00%
2021/10/19	1	107.50	2.2	109.55	110.00	-1.2	10,784	-0.01%
2021/10/18	19	110.42	21	111.02	107.00	-2	10,665	-0.02%
2021/10/15	7	106.50	7	106.57	107.00	0	10,137	0.00%
2021/10/14	1	107.00	4	105.00	104.50	-3	9,964	-0.03%
2021/10/13	9	105.67	15.1	105.89	107.00	-6.1	9,776	-0.06%
2021/10/12	51.1	104.27	45	104.30	105.00	6.1	9,222	0.07%
2021/10/08	1	100.00	3.1	99.38	100.50	-2.1	8,078	-0.03%
2021/10/07	0	0.00	8	91.31	91.80	-8	7,290	-0.11%
2021/10/05	1	83.90	0	0.00	84.90	1	7,486	0.01%
2021/10/01	1	85.40	0	0.00	86.00	1	7,741	0.01%
2021/09/30	2	85.65	4	86.85	86.80	-2	7,810	-0.03%
2021/09/29	2	86.70	0.3	87.80	86.90	1.7	7,877	0.02%
2021/09/28	1	89.70	0	0.00	89.70	1	7,928	0.01%
2021/09/27	2	90.60	0	0.00	90.50	2	7,945	0.03%
2021/09/24	0.2	93.20	0	0.00	92.10	0.2	7,949	0.00%
2021/09/23	2	93.10	10	91.76	93.00	-8	7,945	-0.10%
2021/09/22	2	91.00	3	90.27	91.00	-1	7,995	-0.01%
2021/09/17	1	90.70	0	0.00	91.10	1	8,137	0.01%
2021/09/15	0	0.00	5.4	89.04	89.00	-5.4	8,329	-0.06%
2021/09/14	20	90.50	0	0.00	90.20	20	8,458	0.24%
2021/09/13	0	0.00	2	91.30	90.10	-2	8,842	-0.02%
2021/09/10	1	90.10	1	90.60	90.30	0	9,126	0.00%
2021/09/09	0.2	88.65	0	0.00	89.90	0.2	9,546	0.00%
2021/09/08	6	88.65	1	88.00	87.70	5	9,669	0.05%
2021/09/07	11	92.53	10.5	92.60	91.30	0.5	9,625	0.01%
2021/09/06	0.2	91.00	1	91.20	90.70	-0.8	9,556	-0.01%
2021/09/03	0.8	90.00	1	90.20	90.20	-0.2	9,531	0.00%
2021/09/02	0	0.00	13.5	89.39	88.80	-13.5	9,559	-0.14%
2021/09/01	0	0.00	11	88.81	91.50	-11	9,567	-0.11%
2021/08/30	2	86.00	0	85.70	85.30	2	9,551	0.02%
2021/08/27	1.1	86.05	0	0.00	86.30	1.1	9,540	0.01%
2021/08/26	1	87.30	0	0.00	86.00	1	9,584	0.01%
2021/08/25	1.1	86.95	5	85.60	87.20	-3.9	9,663	-0.04%
2021/08/24	19	86.68	3	86.97	86.20	16	9,735	0.16%
2021/08/23	2.3	83.33	2	83.20	83.20	0.3	9,652	0.00%
2021/08/19	2	83.70	0	0.00	83.10	2	9,724	0.02%
2021/08/18	1	83.50	0	0.00	86.40	1	9,819	0.01%
2021/08/17	1	87.20	0	0.00	85.60	1	10,014	0.01%
2021/08/16	3	89.47	1	88.40	88.10	2	10,070	0.02%
2021/08/13	0	0.00	1	92.60	92.50	-1	10,272	-0.01%
2021/08/12	0	0.00	3	91.10	94.60	-3	10,641	-0.03%
2021/08/11	1	97.12	0	0.00	92.80	1	10,843	0.01%
2021/08/10	1	100.50	0	0.00	97.60	1	11,111	0.01%
2021/08/09	11	100.00	1	101.00	99.10	10	11,543	0.09%
2021/08/05	1	97.60	7	97.50	97.20	-6	12,496	-0.05%
2021/08/04	1	99.10	3	98.90	99.30	-2	12,478	-0.02%
2021/08/03	0	0.00	13	98.60	98.50	-13	12,714	-0.10%
2021/08/02	3	99.87	2	100.50	99.50	1	13,015	0.01%
2021/07/30	5	99.40	0	0.00	100.00	5	13,181	0.04%
2021/07/29	1	99.20	0	0.00	98.80	1	13,315	0.01%
2021/07/28	0	100.00	0	0.00	99.50	0	13,431	0.00%
2021/07/27	5	103.70	7	103.00	101.00	-2	13,611	-0.01%
2021/07/26	12	99.26	3	102.50	101.00	9	13,723	0.07%
2021/07/23	0	0.00	5	98.12	97.00	-5	13,571	-0.04%
2021/07/22	11	98.30	12	96.98	97.30	-1	13,652	-0.01%
2021/07/21	11	97.00	4	98.83	96.10	7	13,730	0.05%
2021/07/20	5	98.94	1	101.00	98.90	4	13,774	0.03%
2021/07/19	8	99.96	4	99.88	100.00	4	13,920	0.03%
2021/07/16	3.3	98.03	2	98.20	97.80	1.3	13,929	0.01%
2021/07/15	1.1	95.40	7	96.00	97.40	-5.9	13,973	-0.04%
2021/07/14	4	95.80	1	98.20	95.30	3	14,038	0.02%
2021/07/13	16	98.96	4	97.90	97.20	12	14,178	0.08%
2021/07/12	5	99.20	6	100.62	97.60	-1	14,447	-0.01%
2021/07/09	2	101.50	11	102.50	101.00	-9	14,393	-0.06%
2021/07/08	1	106.50	7.3	105.79	105.50	-6.3	14,472	-0.04%
2021/07/07	5.3	112.03	3	112.17	113.00	2.3	14,399	0.02%
2021/07/06	9	113.22	40	112.00	112.50	-31	14,384	-0.22%
2021/07/05	12	109.21	2	111.75	111.50	10	14,430	0.07%
2021/07/02	2	107.00	1	107.00	107.00	1	14,340	0.01%
2021/07/01	0	0.00	1	106.50	107.00	-1	14,338	-0.01%
2021/06/30	47	107.28	2	107.00	107.50	45	14,348	0.31%
2021/06/29	2	109.00	3.1	107.02	106.50	-1.1	14,334	-0.01%
2021/06/28	3.1	107.85	6	108.42	110.00	-2.9	14,388	-0.02%
2021/06/25	4	109.38	6	109.25	108.50	-2	14,245	-0.01%
2021/06/24	1	112.00	1	112.00	112.00	0	14,121	0.00%
2021/06/23	3	112.33	1	111.00	110.50	2	14,188	0.01%
2021/06/22	9.2	114.27	7	114.07	111.00	2.2	14,126	0.02%
2021/06/21	13	120.58	23	122.20	118.00	-10	13,793	-0.07%
2021/06/18	27	124.30	9	122.39	125.00	18	13,541	0.13%
2021/06/17	3	115.33	6	115.00	116.00	-3	13,286	-0.02%
2021/06/16	0	0.00	2	113.50	112.00	-2	13,203	-0.02%
2021/06/15	4	112.74	3	114.00	112.50	1	13,380	0.01%
2021/06/10	8.4	114.24	6	113.75	114.00	2.4	13,623	0.02%
2021/06/09	4	111.38	6	113.08	113.50	-2	13,743	-0.01%
2021/06/08	1	114.00	1	113.00	110.50	0	13,739	0.00%
2021/06/07	7	109.36	9	109.00	111.50	-2	13,982	-0.01%
2021/06/04	1	114.00	1	112.50	112.00	0	14,326	0.00%
2021/06/03	0	0.00	3	111.33	114.00	-3	14,526	-0.02%
2021/06/02	9	113.22	10	110.05	110.00	-1	14,698	-0.01%
2021/06/01	6	114.33	10.1	113.36	113.50	-4	14,626	-0.03%
2021/05/31	12	110.13	4	109.25	110.00	8	14,522	0.06%
2021/05/28	4	108.38	3	108.67	108.00	1	14,490	0.01%
2021/05/27	1	104.50	1	103.50	105.00	0	14,401	0.00%
2021/05/26	8	105.19	2	102.50	103.00	6	14,398	0.04%
2021/05/25	11	101.09	20	102.48	106.00	-9	14,306	-0.06%
2021/05/24	11	97.65	10	97.92	99.10	1	14,150	0.01%
2021/05/21	19	99.63	13	99.13	99.60	6	14,500	0.04%
2021/05/20	9	104.00	3	103.17	102.00	6	14,231	0.04%
2021/05/19	11	115.14	155	113.40	113.00	-144	13,924	-1.03%	大賣/鉅額交易
2021/05/18	5	110.40	6	112.50	115.00	-1	13,880	-0.01%
2021/05/17	154.2	105.49	22	103.11	106.50	132.2	13,825	0.96%	大買/鉅額交易
2021/05/14	32.3	102.53	12	102.96	100.00	20.3	13,398	0.15%
2021/05/13	8.1	96.16	9	95.47	97.20	-1	13,010	-0.01%
2021/05/12	7	104.36	3	104.00	104.00	4	12,347	0.03%
2021/05/11	6	116.58	5	116.30	115.50	1	12,296	0.01%
2021/05/10	1	127.50	2	128.25	128.00	-1	12,100	-0.01%
2021/05/07	1	118.50	2	120.75	122.00	-1	11,789	-0.01%
2021/05/06	8	120.63	4	119.00	120.00	4	11,685	0.03%
2021/05/05	3	124.33	3	126.17	123.50	0	11,554	0.00%
2021/05/04	9	123.94	8	124.00	121.50	1	11,406	0.01%
2021/05/03	6	130.58	9	129.28	125.00	-3	11,245	-0.03%
2021/04/29	1	122.50	2	122.00	123.00	-1	11,012	-0.01%
2021/04/28	3	120.67	4	120.49	120.50	-1	10,953	-0.01%
2021/04/27	3	119.83	4	118.50	119.00	-1	10,947	-0.01%
2021/04/26	4	115.00	6	112.33	117.00	-2	10,762	-0.02%
2021/04/23	5	110.30	0.1	110.00	111.00	5	10,613	0.05%
2021/04/22	8	106.69	9	103.94	104.00	-1	10,485	-0.01%
2021/04/21	1	106.00	2	106.75	106.50	-1	10,433	-0.01%
2021/04/20	1	107.00	1	108.00	108.00	0	10,536	0.00%
2021/04/19	3	109.17	1	108.50	110.00	2	10,499	0.02%
2021/04/16	9	113.94	11	114.55	115.50	-2	10,319	-0.02%
2021/04/15	8	108.88	11	107.86	108.00	-3	10,045	-0.03%
2021/04/14	9	107.06	7	105.57	107.50	2	9,963	0.02%
2021/04/13	4	102.75	5	103.80	101.50	-1	9,837	-0.01%
2021/04/12	0	0.00	2	105.25	104.00	-2	9,844	-0.02%
2021/04/09	3	101.83	25.3	100.89	102.00	-22.3	9,781	-0.23%
2021/04/08	12	99.10	2	99.75	98.80	10	9,660	0.10%
2021/04/07	2	99.25	3	100.10	100.50	-1	9,626	-0.01%
2021/04/06	0	0.00	1	98.80	99.60	-1	9,614	-0.01%
2021/04/01	3	98.80	1	98.60	98.60	2	9,580	0.02%
2021/03/31	0	0.00	23.1	99.87	99.80	-23.1	9,513	-0.24%
2021/03/30	9	96.92	1	97.10	96.80	8	9,388	0.09%
2021/03/29	1	96.90	11	98.45	97.50	-10	9,386	-0.11%
2021/03/26	9	96.88	15	96.71	97.30	-6	9,390	-0.06%
2021/03/25	3	93.87	0	0.00	94.80	3	9,360	0.03%
2021/03/24	6	97.08	4	96.68	95.80	2	9,397	0.02%
2021/03/23	2	96.10	0	0.00	96.70	2	9,391	0.02%
2021/03/22	4	96.58	0	0.00	97.10	4	9,377	0.04%
2021/03/19	0	0.00	3	95.97	96.80	-3	9,286	-0.03%
2021/03/18	0	0.00	6	95.80	96.20	-6	9,267	-0.06%
2021/03/17	4	94.55	0	0.00	93.70	4	9,111	0.04%
2021/03/15	3	95.60	1	94.20	94.70	2	9,070	0.02%
2021/03/12	1	93.50	1.2	95.57	93.50	-0.2	9,105	0.00%
2021/03/11	4	95.45	6.7	95.09	95.80	-2.7	9,014	-0.03%
2021/03/10	2	91.75	5	92.64	92.40	-3	8,729	-0.03%
2021/03/09	22	89.66	36	89.68	90.60	-14	8,454	-0.17%
2021/03/08	5	89.70	11	87.31	87.40	-6	8,222	-0.07%
2021/03/05	6	85.18	0	0.00	85.40	6	8,024	0.07%
2021/03/04	3	84.77	2	85.65	85.00	1	8,003	0.01%
2021/03/03	3	84.83	0	0.00	84.60	3	8,022	0.04%
2021/03/02	1	87.00	6	87.28	85.30	-5	7,980	-0.06%
2021/02/26	0	0.00	1	86.20	87.00	-1	7,937	-0.01%
2021/02/25	4	88.20	1	89.90	88.00	3	7,912	0.04%
2021/02/24	12	88.71	3	88.80	88.20	9	8,013	0.11%
2021/02/23	29	91.02	44	91.22	90.20	-15	8,056	-0.19%
2021/02/22	68	86.46	71	86.76	87.80	-3	7,612	-0.04%
2021/02/19	5	84.00	2	84.80	85.00	3	7,414	0.04%
2021/02/18	19	84.86	17	85.47	85.30	2	7,308	0.03%
2021/02/17	10	83.96	16	84.70	85.10	-6	7,090	-0.08%
2021/02/05	1	79.00	2	79.10	79.10	-1	6,712	-0.01%
2021/02/04	1	79.30	4	77.00	77.00	-3	6,653	-0.05%
2021/02/02	0	0.00	1	78.50	78.10	-1	6,707	-0.01%
2021/02/01	2	77.10	0	0.00	77.20	2	6,705	0.03%
2021/01/29	2	80.10	2	79.65	78.90	0	6,681	0.00%
2021/01/28	1	80.50	0	0.00	78.90	1	6,647	0.02%
2021/01/25	62	80.12	65	80.44	80.60	-3	6,531	-0.05%
2021/01/22	0	0.00	3	78.27	78.60	-3	6,476	-0.05%
2021/01/21	12	75.14	7	75.20	76.10	5	6,645	0.08%
2021/01/20	5	76.56	5	79.00	76.00	0	7,126	0.00%
2021/01/18	0	0.00	6	79.32	79.00	-6	7,009	-0.09%
2021/01/15	0.2	80.60	12	80.41	79.90	-11.9	6,970	-0.17%
2021/01/14	10	81.00	5	81.14	80.60	5	6,955	0.07%
2021/01/13	37.5	80.86	32	80.64	81.30	5.5	6,921	0.08%
2021/01/12	6.5	79.12	4	79.28	79.00	2.5	6,807	0.04%
2021/01/11	0	0.00	4	78.20	79.20	-4	6,749	-0.06%
2021/01/08	11	78.81	2	78.35	79.10	9	6,695	0.13%
2021/01/07	2	77.35	0	0.00	78.20	2	6,626	0.03%
2021/01/06	7	77.67	0	0.00	77.80	7	6,613	0.11%
2021/01/05	0	0.00	1	79.10	78.90	-1	6,566	-0.02%
2021/01/04	1	78.00	0	0.00	78.50	1	6,500	0.02%
2020/12/31	0	0.00	1	78.00	77.80	-1	6,519	-0.02%
2020/12/29	3	78.30	1	78.30	77.30	2	6,531	0.03%
2020/12/28	2	77.30	0	0.00	77.60	2	6,546	0.03%
2020/12/25	3	77.00	1	77.10	76.60	2	6,659	0.03%
2020/12/24	2	77.10	12	77.25	76.20	-10	6,847	-0.15%
2020/12/23	1	76.70	8	76.74	76.30	-7	6,908	-0.10%
2020/12/22	2	77.35	0	0.00	76.60	2	7,019	0.03%
2020/12/21	3	78.63	0	0.00	78.50	3	7,021	0.04%
2020/12/18	3	80.30	26	80.41	80.40	-23	6,925	-0.33%
2020/12/17	0	0.00	1	79.70	79.60	-1	6,819	-0.01%
2020/12/16	0	0.00	2	79.10	78.80	-2	6,773	-0.03%
2020/12/15	11	77.12	1	77.30	77.60	10	6,734	0.15%
2020/12/14	3	77.30	4	77.05	77.10	-1	6,662	-0.02%
2020/12/11	1	77.02	1	76.90	76.90	0	6,681	0.00%
2020/12/10	18	78.72	2	80.30	78.30	16	6,647	0.24%
2020/12/09	18	80.23	2	80.65	80.00	16	6,642	0.24%
2020/12/08	11	82.18	4	83.38	81.80	7	6,544	0.11%
2020/12/07	2	80.05	0	0.00	81.10	2	6,359	0.03%
2020/12/04	0	0.00	5	79.90	80.10	-5	6,429	-0.08%
2020/12/03	3	80.63	5	80.72	80.60	-2	6,484	-0.03%
2020/12/02	10	79.00	0	0.00	78.90	10	6,501	0.15%
2020/11/30	1	78.50	0	0.00	78.50	1	6,923	0.01%
2020/11/27	3	79.87	1	80.00	79.50	2	7,176	0.03%
2020/11/26	3	77.83	0	0.00	78.40	3	7,174	0.04%
2020/11/25	3	78.00	0	0.00	78.50	3	7,231	0.04%
2020/11/24	0	0.00	1	78.50	78.10	-1	7,298	-0.01%
2020/11/23	21	80.69	22	80.80	79.90	-1	7,265	-0.01%
2020/11/20	1	79.90	2	79.20	79.50	-1	7,224	-0.01%
2020/11/19	0	0.00	1	76.40	75.60	-1	7,241	-0.01%
2020/11/18	2	75.60	2	75.50	75.10	0	7,279	0.00%
2020/11/17	0	0.00	1	74.60	74.70	-1	7,387	-0.01%
2020/11/16	1	74.90	3	74.63	73.90	-2	7,636	-0.03%
2020/11/13	3	73.33	1	73.50	73.60	2	7,980	0.03%
2020/11/10	2	72.55	4	72.80	72.60	-2	9,046	-0.02%
2020/11/09	0	0.00	1	73.70	73.80	-1	9,208	-0.01%
2020/11/05	0	0.00	2	72.30	72.00	-2	9,277	-0.02%
2020/11/04	1	71.30	0	0.00	71.90	1	9,350	0.01%
2020/11/03	1.1	71.60	1	71.60	71.60	0.1	9,392	0.00%
2020/11/02	1	70.50	1	71.60	71.70	0	9,475	0.00%
2020/10/30	0	0.00	9	71.86	71.80	-9	9,541	-0.09%
2020/10/29	11	70.40	7	71.27	71.30	4	9,498	0.04%
2020/10/28	28	73.07	2	73.65	71.90	26	9,376	0.28%
2020/10/26	0	0.00	30	80.00	79.90	-30	9,037	-0.33%
2020/10/23	30	79.00	0	0.00	79.10	30	9,172	0.33%
2020/10/21	1	78.80	1	79.40	78.70	0	9,496	0.00%
2020/10/19	0	0.00	1	77.80	77.90	-1	10,231	-0.01%
2020/10/16	1	76.00	0	0.00	76.00	1	10,291	0.01%
2020/10/14	23	79.00	24	79.01	79.00	-1	10,478	-0.01%
2020/10/08	11	78.21	4	77.88	77.20	7	10,629	0.07%
2020/10/07	1	76.90	0	0.00	76.90	1	10,769	0.01%
2020/10/06	1	77.20	2	76.60	76.70	-1	11,080	-0.01%
2020/10/05	0	0.00	3	76.43	77.30	-3	11,190	-0.03%
2020/09/30	36	75.19	32	75.40	75.50	4	11,254	0.04%
2020/09/29	0	0.00	23	80.99	76.30	-23	11,275	-0.20%
2020/09/28	22	80.60	6	78.45	80.60	16	11,179	0.14%
2020/09/25	1	74.20	2	76.80	75.40	-1	11,178	-0.01%
2020/09/24	7	77.91	2	79.80	77.60	5	11,240	0.04%
2020/09/22	0	0.00	1	80.50	80.80	-1	11,511	-0.01%
2020/09/21	0	0.00	2	82.20	82.10	-2	11,596	-0.02%
2020/09/18	1	82.00	2	81.90	82.30	-1	11,651	-0.01%
2020/09/17	3	81.37	1	81.30	81.30	2	11,768	0.02%
2020/09/16	0	0.00	2	82.60	80.90	-2	11,997	-0.02%
2020/09/14	3	81.30	1	81.50	80.60	2	12,192	0.02%
2020/09/11	0	0.00	6	77.83	79.20	-6	12,108	-0.05%
2020/09/10	1	77.50	0	0.00	77.60	1	12,109	0.01%
2020/09/09	2	78.15	7	78.34	79.10	-5	12,167	-0.04%
2020/09/08	11	78.06	0	0.00	77.60	11	12,117	0.09%
2020/09/07	3	79.87	9	80.08	79.10	-6	12,086	-0.05%
2020/09/04	11	82.34	1	83.00	82.80	10	12,063	0.08%
2020/09/03	3	84.20	0	0.00	85.10	3	12,021	0.02%
2020/09/02	27	82.99	26	83.11	82.60	1	11,870	0.01%
2020/08/31	1	85.70	0	0.00	84.90	1	12,498	0.01%
2020/08/28	7	87.00	0	0.00	86.20	7	12,528	0.06%
2020/08/27	0	0.00	2	88.70	89.70	-2	12,491	-0.02%
2020/08/26	4	88.88	59	90.09	88.30	-55	12,498	-0.44%
2020/08/25	52	91.41	3	89.03	91.50	49	12,417	0.39%
2020/08/21	10	85.50	1	85.30	85.30	9	12,308	0.07%
2020/08/20	3	84.30	17	85.31	83.50	-14	12,342	-0.11%
2020/08/19	6	89.07	12	89.23	88.80	-6	12,143	-0.05%
2020/08/18	0	0.00	6	90.12	91.40	-6	11,859	-0.05%
2020/08/17	26	87.65	2	89.25	86.50	24	11,437	0.21%
2020/08/14	3	85.50	4	85.30	85.50	-1	11,215	-0.01%
2020/08/13	0	83.60	1	83.60	84.00	-1	11,144	-0.01%
2020/08/12	1	79.90	2	80.00	79.90	-1	11,150	-0.01%
2020/08/11	4	81.05	10	81.43	82.00	-6	11,431	-0.05%
2020/08/10	8	80.15	6	80.53	80.10	2	11,944	0.02%
2020/08/07	1	83.60	4	82.75	82.40	-3	12,239	-0.02%
2020/08/05	1	85.20	2	84.75	85.50	-1	13,069	-0.01%
2020/08/04	0	0.00	1	84.60	84.60	-1	13,077	-0.01%
2020/08/03	2	81.90	1	83.80	82.50	1	13,113	0.01%
2020/07/31	2	84.75	1	84.00	84.00	1	13,029	0.01%
2020/07/30	1	86.50	22	85.52	86.50	-21	12,979	-0.16%
2020/07/29	4	85.30	14	84.61	83.60	-10	12,920	-0.08%
2020/07/28	1	83.60	7	84.73	84.40	-6	12,794	-0.05%
2020/07/27	6	84.12	6	84.32	84.70	0	12,699	0.00%
2020/07/24	12	83.32	16	82.49	82.40	-4	12,506	-0.03%
2020/07/23	5	78.26	12	78.72	78.70	-7	12,017	-0.06%
2020/07/22	5	74.60	0	0.00	75.30	5	11,727	0.04%
2020/07/21	1	74.30	0	0.00	74.40	1	11,633	0.01%
2020/07/15	4	71.78	7	71.97	72.00	-3	11,392	-0.03%
2020/07/14	0	0.00	1.2	74.61	73.70	-1.2	11,340	-0.01%
2020/07/13	6	74.22	4	76.90	72.10	2	11,228	0.02%
2020/07/10	0	0.00	5	72.30	72.00	-5	11,055	-0.05%
2020/07/08	1	71.70	1	70.90	71.40	0	10,907	0.00%
2020/07/07	5	70.32	1	70.50	70.50	4	10,759	0.04%
2020/07/06	0	0.00	2.1	71.60	71.70	-2.1	10,716	-0.02%
2020/07/03	1	70.40	2	70.10	70.30	-1	10,669	-0.01%
2020/07/02	1	69.00	1	69.00	69.30	0	10,545	0.00%
2020/07/01	2	67.90	1	68.50	68.10	1	10,512	0.01%
2020/06/24	6	65.43	1	66.20	65.40	5	10,793	0.05%
2020/06/23	33	66.21	38	66.11	66.90	-5	10,835	-0.05%
2020/06/22	5	65.64	1	64.70	65.10	4	10,675	0.04%
2020/06/19	1	63.30	0	0.00	63.00	1	10,546	0.01%
2020/06/18	1	64.30	0	0.00	64.80	1	10,482	0.01%
2020/06/17	1	64.00	0	0.00	64.50	1	10,439	0.01%
2020/06/16	0	0.00	1	65.00	64.90	-1	10,415	-0.01%
2020/06/15	1	63.90	2	64.10	62.30	-1	10,383	-0.01%
2020/06/12	0	0.00	3	62.70	63.00	-3	10,376	-0.03%
2020/06/11	0	0.00	1	62.10	61.70	-1	10,349	-0.01%
2020/06/10	5	63.34	4	63.73	63.60	1	10,243	0.01%
2020/06/09	8	63.39	9	63.64	63.50	-1	10,246	-0.01%
2020/06/08	20	66.64	13	67.38	64.30	7	10,178	0.07%
2020/06/05	17	67.63	31	68.04	69.10	-14	9,742	-0.14%
2020/06/04	3	63.50	0	0.00	62.90	3	9,343	0.03%
2020/06/02	1	61.50	31	61.51	61.80	-30	9,274	-0.32%
2020/06/01	1	61.60	13	61.02	61.60	-12	9,252	-0.13%
2020/05/29	6	60.17	4	60.28	59.00	2	9,246	0.02%
2020/05/28	4	60.08	43	59.60	59.60	-39	9,175	-0.43%
2020/05/27	2	61.35	6	62.48	61.30	-4	9,125	-0.04%
2020/05/26	1	62.30	5	63.18	63.50	-4	9,047	-0.04%
2020/05/25	2	61.40	3	62.23	63.10	-1	9,010	-0.01%
2020/05/22	16	61.98	0	0.00	61.40	16	8,966	0.18%
2020/05/21	64	63.44	2	63.40	63.50	62	8,986	0.69%
2020/05/20	2	62.40	2	62.80	62.60	0	9,153	0.00%
2020/05/19	7	63.54	4	63.58	62.60	3	9,248	0.03%
2020/05/18	27	62.16	15	62.07	62.00	12	9,321	0.13%
2020/05/15	17	61.52	21.2	61.56	62.40	-4.2	9,073	-0.05%
2020/05/14	17	59.49	10.2	59.93	58.90	6.8	8,670	0.08%
2020/05/13	7	58.36	69	57.03	59.50	-62	8,548	-0.73%
2020/05/12	64	55.66	9.2	54.65	55.80	54.8	8,300	0.66%
2020/05/11	2	53.25	8	53.14	53.10	-6	8,239	-0.07%
2020/05/08	11	52.02	2	51.85	52.00	9	8,525	0.11%
2020/05/07	3	50.63	30	50.75	51.20	-27	8,832	-0.31%
2020/05/06	21	50.56	0	0.00	50.30	21	8,852	0.24%
2020/05/05	4	51.60	0	0.00	51.10	4	8,853	0.05%
2020/05/04	5	51.48	0	0.00	51.20	5	8,888	0.06%
2020/04/30	2	51.80	1	52.00	52.00	1	8,884	0.01%
2020/04/29	3	51.60	0	0.00	51.80	3	8,872	0.03%
2020/04/28	4	51.93	3	51.37	52.20	1	8,850	0.01%
2020/04/23	0	0.00	1	52.30	52.40	-1	9,098	-0.01%
2020/04/22	1	51.10	0	0.00	51.70	1	9,145	0.01%
2020/04/21	2	52.65	8	53.50	52.10	-6	9,078	-0.07%
2020/04/20	0	0.00	5	53.90	54.50	-5	9,017	-0.06%
2020/04/17	2	53.95	2	54.45	53.20	0	8,961	0.00%
2020/04/16	0	0.00	10	53.10	54.00	-10	8,864	-0.11%
2020/04/15	11	52.65	4	53.38	54.00	7	8,778	0.08%
2020/04/14	4	52.38	2	52.95	53.00	2	8,667	0.02%
2020/04/10	0	0.00	5	50.20	50.90	-5	8,574	-0.06%
2020/04/09	5	50.86	0	0.00	50.50	5	8,580	0.06%
2020/04/08	0	0.00	25	50.80	51.20	-25	8,555	-0.29%
2020/04/07	0	0.00	5	51.90	51.70	-5	8,548	-0.06%
2020/04/06	8	52.13	5	52.16	52.40	3	8,511	0.04%
2020/04/01	10	52.10	12	52.28	52.50	-2	8,404	-0.02%
2020/03/31	39	49.61	21.2	50.47	51.00	17.8	8,180	0.22%
2020/03/30	3	46.85	4	47.14	46.85	-1	7,938	-0.01%
2020/03/27	7	46.78	7	47.02	46.85	0	7,876	0.00%
2020/03/26	3	43.72	5	44.41	44.20	-2	7,753	-0.03%
2020/03/25	1	43.60	23	41.56	43.60	-22	7,689	-0.29%
2020/03/24	2.3	39.52	4	39.74	39.65	-1.8	7,664	-0.02%
2020/03/23	4	38.46	0	0.00	38.25	4	7,848	0.05%
2020/03/20	35	40.76	20	40.54	40.50	15	7,849	0.19%
2020/03/19	4	37.75	2	38.43	38.15	2	7,824	0.03%
2020/03/18	2	41.25	1	40.00	40.00	1	7,764	0.01%
2020/03/17	9	43.06	10	42.65	42.60	-1	7,660	-0.01%
2020/03/16	6	44.81	0	0.00	43.75	6	7,611	0.08%
2020/03/13	3.2	44.57	5	44.57	45.00	-1.8	7,560	-0.02%
2020/03/12	7	47.46	11	47.81	47.55	-4	7,448	-0.05%
2020/03/09	7	50.57	0	0.00	50.10	7	7,117	0.10%
2020/03/06	3	52.13	0	0.00	52.60	3	7,020	0.04%
2020/03/02	2	52.55	1	53.20	52.20	1	6,841	0.01%
2020/02/27	2	52.25	0	0.00	52.10	2	6,759	0.03%
2020/02/26	0	0.00	71	54.09	53.90	-71	6,686	-1.06%
2020/02/25	2	54.55	0	0.00	54.40	2	6,672	0.03%
2020/02/24	12	55.16	8	54.88	55.30	4	6,702	0.06%
2020/02/21	113	56.55	32	54.94	54.90	81	6,633	1.22%	大買/
2020/02/20	6	57.22	11	57.25	58.00	-5	6,321	-0.08%
2020/02/19	26	59.07	9	58.24	57.70	17	6,154	0.28%
2020/02/17	2	58.80	6	59.13	58.70	-4	5,922	-0.07%
2020/02/14	11	58.31	10	58.86	58.90	1	5,789	0.02%
2020/02/13	21	57.97	32	57.84	59.00	-11	5,527	-0.20%
2020/02/12	16	55.84	29	55.78	56.00	-13	5,085	-0.26%
2020/02/11	21	55.43	33	55.09	55.80	-12	4,882	-0.25%
2020/02/10	33	53.86	46	53.49	54.30	-13	4,523	-0.29%
2020/02/07	1	52.00	2	52.55	51.90	-1	4,220	-0.02%
2020/02/06	3	52.13	2	52.10	52.20	1	4,323	0.02%
2020/02/05	3	51.53	4	51.75	51.40	-1	4,346	-0.02%
2020/02/04	2	50.95	0	0.00	50.90	2	4,316	0.05%
2020/02/03	0	0.00	16	50.93	51.10	-16	4,300	-0.37%
2020/01/31	1	51.40	1	51.20	51.20	0	4,330	0.00%
2020/01/30	1	50.10	1	50.80	50.80	0	4,358	0.00%
2020/01/20	0	0.00	1	52.40	52.20	-1	4,395	-0.02%
2020/01/17	0	0.00	4	51.88	51.90	-4	4,311	-0.09%
2020/01/16	1	51.50	6	51.22	51.20	-5	4,218	-0.12%
2020/01/15	2	50.50	3	50.67	50.40	-1	4,204	-0.02%
2020/01/14	1	50.60	0	0.00	50.60	1	4,289	0.02%
2020/01/10	0	0.00	8	50.79	50.40	-8	4,370	-0.18%
2020/01/09	2	50.15	0	0.00	50.20	2	4,397	0.05%
2020/01/07	2	49.73	5	49.71	49.60	-3	4,413	-0.07%
2020/01/06	3	49.72	4	49.90	50.00	-1	4,421	-0.02%
2020/01/03	0	0.00	1	50.20	50.20	-1	4,428	-0.02%
2020/01/02	4	49.99	0	0.00	50.00	4	4,433	0.09%
2019/12/31	5	49.75	0	0.00	49.70	5	4,409	0.11%
2019/12/30	4	50.08	0	0.00	50.10	4	4,382	0.09%
2019/12/27	1	50.50	3	50.73	50.50	-2	4,349	-0.05%
2019/12/26	2	50.80	1	50.70	50.70	1	4,383	0.02%
2019/12/25	8	51.35	8	51.30	51.50	0	4,386	0.00%
2019/12/24	3	51.10	6	50.80	50.80	-3	4,499	-0.07%
2019/12/23	6	51.38	0	0.00	50.90	6	4,519	0.13%
2019/12/19	12	52.82	1	53.00	52.40	11	4,869	0.23%
2019/12/18	12	52.89	5	52.68	52.70	7	4,889	0.14%
2019/12/17	0	0.00	1	51.40	51.40	-1	4,738	-0.02%
2019/12/16	5	51.34	4	51.55	51.20	1	4,757	0.02%
2019/12/13	3	51.60	1	50.90	51.10	2	4,738	0.04%
2019/12/12	3	51.40	0	0.00	50.80	3	4,715	0.06%
2019/12/11	0	0.00	3	51.00	50.80	-3	4,746	-0.06%
2019/12/10	1	50.60	2	50.50	50.90	-1	4,764	-0.02%
2019/12/09	3	50.80	0	0.00	50.70	3	4,863	0.06%
2019/12/04	0	0.00	3	50.37	50.40	-3	5,144	-0.06%
2019/12/03	1	50.70	0	0.00	51.00	1	5,282	0.02%
2019/12/02	3	50.83	0	0.00	50.70	3	5,346	0.06%
2019/11/29	0	0.00	2	50.40	50.30	-2	5,368	-0.04%
2019/11/28	1	50.80	1	51.10	50.80	0	5,511	0.00%
2019/11/27	2	51.30	0	0.00	51.30	2	5,545	0.04%
2019/11/26	0	0.00	1	51.50	51.40	-1	5,572	-0.02%
2019/11/22	11	51.93	5	52.04	52.00	6	5,657	0.11%
2019/11/21	22	51.94	2	51.65	51.80	20	5,816	0.34%
2019/11/20	0	0.00	1	50.90	51.10	-1	5,795	-0.02%
2019/11/19	1	50.40	1	50.70	50.80	0	5,872	0.00%
2019/11/18	0	0.00	11	50.09	50.40	-11	6,032	-0.18%
2019/11/15	9	49.17	0	0.00	49.05	9	6,428	0.14%
2019/11/14	6	49.26	4	49.65	49.40	2	6,653	0.03%
2019/11/13	0	0.00	1	50.60	49.95	-1	6,828	-0.01%
2019/11/12	2	51.30	0	0.00	51.30	2	6,907	0.03%
2019/11/11	2	51.30	2	51.30	51.30	0	7,085	0.00%
2019/11/08	4	51.20	0	0.00	51.20	4	7,213	0.06%
2019/11/07	1	51.30	5	51.50	51.10	-4	7,432	-0.05%
2019/11/06	3	52.07	0	0.00	51.90	3	7,483	0.04%
2019/11/05	9	52.72	29	52.96	52.60	-20	7,449	-0.27%
2019/11/04	25	52.24	3	51.87	52.30	22	7,357	0.30%
2019/11/01	4	50.75	0	0.00	51.20	4	7,285	0.05%
2019/10/31	1	51.20	1	51.00	50.90	0	7,342	0.00%
2019/10/30	3	51.93	2	51.60	50.70	1	7,389	0.01%
2019/10/29	1	51.90	0	0.00	51.50	1	7,347	0.01%
2019/10/28	1	51.60	1	51.50	51.50	0	7,324	0.00%
2019/10/25	4	50.09	4	50.38	50.50	0	7,221	0.00%
2019/10/23	1	49.90	0	0.00	49.80	1	7,276	0.01%
2019/10/22	2	49.35	5	50.24	50.00	-3	7,270	-0.04%
2019/10/21	3	49.35	0	0.00	49.30	3	7,251	0.04%
2019/10/18	4	49.05	1	49.15	49.00	3	7,237	0.04%
2019/10/14	1	49.95	0	0.00	49.75	1	7,402	0.01%
2019/10/08	2	49.70	0	0.00	49.70	2	7,693	0.03%
2019/10/04	0	0.00	4	50.90	50.20	-4	7,807	-0.05%
2019/10/03	4	50.20	0	0.00	50.20	4	7,897	0.05%
2019/10/02	2	50.40	2	50.10	50.10	0	7,934	0.00%
2019/09/27	1	50.00	0	0.00	49.65	1	8,032	0.01%
2019/09/26	0	0.00	1	51.60	51.10	-1	8,010	-0.01%
2019/09/25	2	52.20	3	51.80	51.80	-1	8,066	-0.01%
2019/09/24	5	53.58	2	53.65	53.90	3	7,979	0.04%
2019/09/23	20	51.60	23	51.51	52.30	-3	7,952	-0.04%
2019/09/20	1	51.50	0	0.00	51.10	1	8,281	0.01%
2019/09/19	1	50.80	0	0.00	50.90	1	8,405	0.01%
2019/09/12	1	52.30	0	0.00	52.70	1	8,734	0.01%
2019/09/11	1	54.00	1	52.70	52.30	0	8,823	0.00%
2019/09/10	0	0.00	1	53.50	53.30	-1	8,828	-0.01%
2019/09/09	1	53.30	11	53.35	53.30	-10	8,780	-0.11%
2019/09/06	4	52.50	1	52.40	52.40	3	8,627	0.03%
2019/09/03	0	0.00	2	51.15	51.30	-2	8,423	-0.02%
2019/09/02	1	51.40	3	51.20	51.40	-2	8,407	-0.02%
2019/08/30	3	53.03	7	52.90	52.80	-4	8,226	-0.05%
2019/08/29	1	52.60	0	0.00	52.60	1	8,179	0.01%
2019/08/28	0	0.00	2	52.85	53.00	-2	8,140	-0.02%
2019/08/27	2	52.55	14	52.68	52.20	-12	8,115	-0.15%
2019/08/26	26	53.09	7	53.11	52.70	19	8,061	0.24%
2019/08/23	1	52.90	3	52.83	53.00	-2	7,872	-0.03%
2019/08/22	0	0.00	1	52.90	53.30	-1	7,829	-0.01%
2019/08/21	3	53.53	6	53.30	53.10	-3	7,731	-0.04%
2019/08/20	19	51.67	14	51.72	52.80	5	7,524	0.07%
2019/08/19	11	50.59	1	50.50	50.80	10	7,070	0.14%
2019/08/16	2	48.60	5	48.88	49.60	-3	6,718	-0.04%
2019/08/15	3	46.55	1	46.45	46.30	2	6,506	0.03%
2019/08/14	2	49.10	2	48.35	48.20	0	6,395	0.00%
2019/08/13	1	50.10	0	0.00	49.40	1	6,243	0.02%
2019/08/12	1	49.45	0	0.00	49.45	1	6,127	0.02%
2019/08/08	1	46.90	0	0.00	46.80	1	5,960	0.02%
2019/08/06	1	46.00	1	44.75	46.50	0	5,914	0.00%
2019/08/05	0	0.00	1	45.65	45.60	-1	5,859	-0.02%
2019/08/02	1	45.30	1	46.10	45.20	0	5,864	0.00%
2019/08/01	1	46.15	0	0.00	45.55	1	5,812	0.02%
2019/07/30	1	47.45	1	47.50	47.30	0	5,716	0.00%
2019/07/24	1	49.30	0	0.00	48.90	1	5,604	0.02%
2019/07/23	0	0.00	1	49.05	49.00	-1	5,588	-0.02%
2019/07/22	3	48.25	3	48.22	48.35	0	5,537	0.00%
2019/07/19	4	48.23	5	48.20	48.20	-1	5,577	-0.02%
2019/07/18	1	48.25	0	0.00	48.05	1	5,493	0.02%
2019/07/17	3	49.05	1	49.30	48.90	2	5,448	0.04%
2019/07/16	5	49.38	0	0.00	48.80	5	5,380	0.09%
2019/07/15	1	50.60	7	50.51	49.90	-6	5,272	-0.11%
2019/07/12	6	53.40	0	0.00	53.50	6	5,095	0.12%
2019/07/11	1	53.10	0	0.00	52.80	1	5,063	0.02%
2019/07/09	1	53.50	0	0.00	52.30	1	4,972	0.02%
2019/07/05	0	0.00	2	54.60	54.70	-2	4,867	-0.04%
2019/07/04	1	56.00	2	55.35	54.60	-1	4,792	-0.02%
2019/07/03	0	0.00	12	54.13	54.40	-12	4,751	-0.25%
2019/07/02	0	0.00	8.3	53.34	54.20	-8.3	4,750	-0.17%
2019/07/01	10	53.60	2	53.75	53.80	8	4,823	0.17%
2019/06/28	1	52.30	2	52.55	53.20	-1	4,739	-0.02%
2019/06/27	8	52.65	11	52.39	53.40	-3	4,581	-0.07%
2019/06/26	5	49.56	10	49.62	50.00	-5	4,170	-0.12%
2019/06/25	0	0.00	8	47.89	47.75	-8	3,984	-0.20%
2019/06/20	1	47.65	0	0.00	47.50	1	3,768	0.03%
2019/06/19	2	47.70	12	47.73	48.50	-10	3,870	-0.26%
2019/06/18	0	0.00	3	46.75	47.05	-3	4,005	-0.07%
2019/06/14	0	0.00	1	45.10	45.25	-1	4,037	-0.02%
2019/06/13	0	0.00	1	45.00	44.55	-1	4,114	-0.02%
2019/06/12	8	44.28	5	44.35	44.45	3	4,140	0.07%
2019/06/10	1	45.20	0	0.00	45.20	1	4,144	0.02%
2019/06/04	0.3	45.20	0	0.00	44.90	0.3	4,282	0.01%
2019/06/03	25	45.33	25	45.03	44.90	0	4,364	0.00%
2019/05/28	2	46.03	0	0.00	45.35	2	4,723	0.04%
2019/05/23	0	0.00	4	44.05	43.90	-4	5,306	-0.08%
2019/05/17	1	45.15	1	44.95	44.90	0	6,113	0.00%
2019/05/16	6	45.62	1	45.00	44.95	5	6,412	0.08%
2019/05/10	1	46.70	1	47.20	46.35	0	6,686	0.00%
2019/05/09	2	47.23	0	0.00	47.20	2	6,687	0.03%
2019/05/08	1	48.45	0	0.00	48.55	1	6,683	0.01%
2019/05/06	15	48.19	0	0.00	48.05	15	6,786	0.22%
2019/04/30	1	49.60	1	49.20	49.65	0	6,962	0.00%
2019/04/29	1	49.50	0	0.00	49.60	1	6,982	0.01%
2019/04/26	23	51.07	20	50.60	50.80	3	6,989	0.04%
2019/04/25	1	51.30	0	0.00	51.30	1	7,103	0.01%
2019/04/22	4	51.20	1	51.30	51.10	3	7,156	0.04%
2019/04/19	4	51.70	0	0.00	51.50	4	7,234	0.06%
2019/04/17	0	0.00	4	52.98	52.40	-4	7,451	-0.05%
2019/04/15	1	49.90	3	50.20	50.50	-2	7,540	-0.03%
2019/04/12	8	50.34	1	50.80	49.90	7	7,649	0.09%
2019/04/10	0	0.00	1	51.40	51.00	-1	7,800	-0.01%
2019/04/09	1	51.60	5	51.20	52.30	-4	7,968	-0.05%
2019/04/08	2	52.05	22	51.73	51.40	-20	8,215	-0.24%
2019/04/03	5	51.50	4	51.65	51.20	1	8,665	0.01%
2019/04/02	0	0.00	3	49.50	49.80	-3	9,014	-0.03%
2019/03/29	0	0.00	1	49.10	49.10	-1	9,440	-0.01%
2019/03/28	1	48.40	3	48.63	49.05	-2	9,726	-0.02%
2019/03/27	3	48.52	4	48.40	49.00	-1	9,779	-0.01%
2019/03/26	1	49.45	1	49.50	49.30	0	9,742	0.00%
2019/03/25	1	48.75	0	0.00	49.15	1	9,760	0.01%
2019/03/22	0	0.00	4	50.91	50.50	-4	9,734	-0.04%
2019/03/21	15	49.83	4	49.84	50.50	11	9,659	0.11%
2019/03/20	1	48.10	2	48.05	48.00	-1	9,503	-0.01%
2019/03/19	3	48.08	1	47.90	48.00	2	9,530	0.02%
2019/03/14	0	0.00	2	46.00	45.95	-2	9,587	-0.02%
2019/03/13	2	46.50	0	0.00	46.25	2	9,640	0.02%
2019/03/11	2	46.35	105	46.32	46.65	-103	9,782	-1.05%	大賣/鉅額交易
2019/03/08	0	0.00	16	46.35	46.35	-16	9,850	-0.16%
2019/03/07	3	46.75	2	46.78	46.70	1	9,953	0.01%
2019/03/06	1	47.75	4	48.23	47.75	-3	10,031	-0.03%
2019/03/05	2	48.53	31	47.78	47.75	-29	10,119	-0.29%
2019/03/04	0	0.00	2	48.80	48.90	-2	10,064	-0.02%
2019/02/26	3	47.17	7	48.87	47.70	-4	9,914	-0.04%
2019/02/25	0	0.00	3	45.98	46.10	-3	9,622	-0.03%
2019/02/22	101	45.55	0	0.00	45.60	101	9,614	1.05%	大買/鉅額交易
2019/02/21	1	46.90	2	46.45	45.50	-1	9,562	-0.01%
2019/02/20	3	45.03	1	45.15	46.00	2	9,284	0.02%
2019/02/19	0	0.00	2	44.68	44.80	-2	9,157	-0.02%
2019/02/18	2	44.85	10	44.56	44.65	-8	9,236	-0.09%
2019/02/15	93	43.71	22	43.95	44.00	71	9,092	0.78%
2019/02/14	1	42.75	1	42.85	42.95	0	8,790	0.00%
2019/02/13	14	42.82	5	42.05	42.90	9	8,705	0.10%
2019/02/12	2	41.63	6	41.69	41.70	-4	8,571	-0.05%
2019/01/30	2	40.30	0	0.00	40.15	2	8,432	0.02%
2019/01/29	3	39.88	1	40.00	40.25	2	8,408	0.02%
2019/01/28	2	40.28	2	40.25	40.30	0	8,391	0.00%
2019/01/25	1	40.20	0	0.00	40.00	1	8,403	0.01%
2019/01/24	10	40.37	0	0.00	39.95	10	8,410	0.12%
2019/01/23	2	39.88	4	40.43	40.80	-2	8,328	-0.02%
2019/01/22	1	39.95	0	0.00	39.85	1	8,344	0.01%
2019/01/21	0	0.00	1	40.30	40.40	-1	8,351	-0.01%
2019/01/18	3	39.92	0	0.00	39.80	3	8,403	0.04%
2019/01/17	1	40.65	1	40.55	39.85	0	8,447	0.00%
2019/01/16	0	0.00	15	39.90	39.70	-15	8,393	-0.18%
2019/01/15	1	39.40	3	39.57	39.80	-2	8,382	-0.02%
2019/01/14	0	0.00	6	39.60	38.90	-6	8,399	-0.07%
2019/01/10	0	0.00	5	40.05	40.15	-5	8,360	-0.06%
2019/01/09	9	40.47	3	40.50	39.80	6	8,352	0.07%
2019/01/08	1	41.00	1	41.00	40.85	0	8,174	0.00%
2019/01/07	6	40.23	22	40.49	41.15	-16	8,064	-0.20%
2019/01/04	1	39.00	37	38.40	39.20	-36	7,973	-0.45%
2019/01/03	1	39.55	1	38.60	38.65	0	7,928	0.00%
2019/01/02	3	39.90	6	40.14	39.40	-3	7,860	-0.04%
2018/12/28	4	40.38	1	40.75	40.20	3	7,801	0.04%
2018/12/27	14	40.81	16	41.43	40.45	-2	7,688	-0.03%
2018/12/26	18	43.58	12	44.07	41.30	6	7,361	0.08%
2018/12/25	10	43.72	11	43.88	44.90	-1	6,817	-0.01%
2018/12/24	2	42.63	2.5	41.75	43.55	-0.5	6,266	-0.01%
2018/12/22	1	40.15	1	39.70	39.70	0	5,869	0.00%
2018/12/18	1	37.95	0	0.00	37.85	1	5,439	0.02%
2018/12/17	19	37.95	0	0.00	37.75	19	5,397	0.35%
2018/12/14	1	38.10	0	0.00	38.15	1	5,426	0.02%
2018/12/13	1	38.70	1	39.20	38.70	0	5,354	0.00%
2018/12/11	5	39.23	3	39.00	39.00	2	5,259	0.04%
2018/12/04	15	42.00	1	42.00	41.70	14	5,152	0.27%
2018/12/03	1	40.80	1	40.95	41.10	0	5,077	0.00%
2018/11/30	1	39.30	1	38.55	38.85	0	4,964	0.00%
2018/11/29	1	39.45	1	39.90	38.60	0	4,884	0.00%
2018/11/28	0	0.00	2	38.00	39.40	-2	4,733	-0.04%
2018/11/27	1	37.20	4	37.29	37.15	-3	4,594	-0.07%
2018/11/26	3	37.68	17	37.58	37.90	-14	4,559	-0.31%
2018/11/23	1	38.15	2	38.13	38.05	-1	4,609	-0.02%
2018/11/22	1	37.50	6	38.10	38.00	-5	4,684	-0.11%
2018/11/21	5	37.01	0	0.00	37.05	5	4,700	0.11%
2018/11/20	3.1	38.39	0	0.00	38.25	3.1	4,633	0.07%
2018/11/19	13	39.01	2	39.20	39.20	11	4,569	0.24%
2018/11/16	9	37.64	2	38.48	38.50	7	4,576	0.15%
2018/11/15	3	38.70	1	38.40	38.30	2	4,481	0.04%
2018/11/14	19	40.68	3	40.65	40.20	16	4,495	0.36%
2018/11/13	4	40.01	0	0.00	40.40	4	4,610	0.09%
2018/11/12	0	0.00	2	42.18	41.45	-2	4,841	-0.04%
2018/11/09	8	41.24	0	0.00	41.55	8	4,917	0.16%
2018/11/08	0	0.00	2	42.33	41.30	-2	5,188	-0.04%
2018/11/07	1	41.65	5	42.07	42.00	-4	5,234	-0.08%
2018/11/05	1	41.50	0	0.00	41.50	1	5,310	0.02%
2018/11/02	4	43.18	2	42.60	42.05	2	5,347	0.04%
2018/11/01	1	40.60	4	42.00	42.50	-3	5,348	-0.06%
2018/10/31	1	39.80	6	40.55	40.45	-5	5,354	-0.09%
2018/10/30	9	39.00	4	38.70	39.00	5	5,361	0.09%
2018/10/29	0	0.00	1	40.95	39.90	-1	5,366	-0.02%
2018/10/26	1	39.90	1	39.90	40.20	0	5,447	0.00%
2018/10/25	1	39.00	1	38.60	39.00	0	5,461	0.00%
2018/10/24	10	38.50	0	0.00	38.45	10	5,452	0.18%
2018/10/23	5.1	39.45	5	39.35	39.10	0.1	5,492	0.00%
2018/10/22	2	39.75	0	0.00	39.45	2	5,610	0.04%
2018/10/18	1	40.55	0	0.00	40.65	1	6,136	0.02%
2018/10/17	2	41.30	0	0.00	40.65	2	6,369	0.03%
2018/10/11	4	41.95	0	0.00	41.70	4	6,817	0.06%
2018/10/08	0	0.00	1	47.60	47.60	-1	6,735	-0.01%
2018/10/05	1	46.55	0	0.00	46.15	1	6,728	0.01%
2018/09/27	0.1	48.40	0	0.00	48.00	0.1	7,092	0.00%
2018/09/26	1	48.25	0	0.00	48.20	1	7,165	0.01%
2018/09/25	2	48.90	0	0.00	49.00	2	7,155	0.03%
2018/09/21	6	48.61	0	0.00	48.60	6	7,166	0.08%
2018/09/12	2	49.65	0	0.00	49.20	2	7,430	0.03%
2018/09/11	1	49.55	0	0.00	50.10	1	7,486	0.01%
2018/09/06	1	52.40	0	0.00	51.70	1	7,630	0.01%
2018/09/05	1	52.30	0	0.00	52.30	1	7,654	0.01%
2018/09/03	0	0.00	1	53.10	52.00	-1	7,880	-0.01%
2018/08/30	31	51.98	32	52.12	51.30	-1	8,074	-0.01%
2018/08/23	0.1	52.10	0	0.00	51.90	0.1	8,243	0.00%
2018/08/22	1	51.70	0	0.00	51.30	1	8,319	0.01%
2018/08/21	2	51.90	2	52.45	52.00	0	8,311	0.00%
2018/08/20	1	49.35	1	49.10	49.00	0	8,274	0.00%
2018/08/16	1	53.30	0	0.00	53.20	1	8,213	0.01%
2018/08/15	0	0.00	1	54.40	54.40	-1	8,285	-0.01%
2018/08/13	0	0.00	1	55.30	54.80	-1	8,390	-0.01%
2018/08/09	1	57.10	8	57.55	57.10	-7	9,040	-0.08%
2018/08/07	0.1	58.00	0	0.00	57.60	0.1	9,430	0.00%
2018/08/02	1	61.20	0	0.00	58.80	1	9,871	0.01%
2018/08/01	2	62.00	2	61.60	61.40	0	9,899	0.00%
2018/07/31	1	60.90	0	0.00	61.40	1	9,873	0.01%
2018/07/30	4	61.40	0	0.00	60.30	4	9,961	0.04%
2018/07/27	5	62.80	0	0.00	62.70	5	9,989	0.05%
2018/07/26	2	65.70	2	65.45	63.40	0	9,945	0.00%
2018/07/25	10	66.15	8	66.08	66.30	2	9,752	0.02%
2018/07/24	0	0.00	3	62.30	62.40	-3	9,346	-0.03%
2018/07/23	2	58.00	0	0.00	57.70	2	9,108	0.02%
2018/07/12	1	58.50	0	0.00	58.20	1	9,086	0.01%
2018/07/11	18	62.80	18	63.10	62.60	0	9,133	0.00%
2018/07/10	1	63.20	0	0.00	62.70	1	9,174	0.01%
2018/07/09	2	62.00	3	62.50	61.60	-1	9,201	-0.01%
2018/07/05	7	65.07	0	0.00	63.70	7	9,486	0.07%
2018/07/04	0	0.00	1	67.50	67.70	-1	9,449	-0.01%
2018/07/03	2	65.65	0	0.00	65.00	2	9,552	0.02%
2018/07/02	1	67.00	0	0.00	66.30	1	9,586	0.01%
2018/06/27	0	0.00	2	68.50	68.20	-2	9,591	-0.02%
2018/06/22	1	69.50	0	0.00	67.50	1	9,587	0.01%
2018/06/20	1	73.30	0	0.00	73.60	1	9,533	0.01%
2018/06/15	1	74.70	0	0.00	73.90	1	9,390	0.01%
2018/06/13	0	0.00	7	77.61	76.60	-7	9,411	-0.07%
2018/06/08	2	75.90	2	74.70	74.50	0	9,390	0.00%
2018/06/07	2	74.65	0	0.00	74.30	2	9,394	0.02%
2018/06/06	1	76.20	0	0.00	76.40	1	9,451	0.01%
2018/06/05	1	76.30	0	0.00	76.20	1	9,464	0.01%
2018/06/04	0	0.00	4	79.20	78.80	-4	9,714	-0.04%
2018/05/31	1	80.60	0	0.00	79.10	1	9,878	0.01%
2018/05/30	2	78.90	9	79.00	78.60	-7	9,870	-0.07%
2018/05/29	1	81.00	1	81.50	80.80	0	9,810	0.00%
2018/05/28	3	81.33	3	81.97	82.20	0	9,801	0.00%
2018/05/25	6	85.63	4	84.33	83.50	2	9,755	0.02%
2018/05/24	2	85.15	2	85.85	86.40	0	9,690	0.00%
2018/05/23	4	88.05	3	88.03	87.50	1	9,635	0.01%
2018/05/22	1	86.30	4	87.15	88.80	-3	9,591	-0.03%
2018/05/21	10	87.96	10	87.32	86.30	0	9,635	0.00%
2018/05/18	12	83.87	23	82.36	85.20	-11	9,483	-0.12%
2018/05/17	18	80.33	4	79.48	80.60	14	9,237	0.15%
2018/05/15	3	76.80	3	77.50	79.10	0	8,824	0.00%
2018/05/14	12	76.57	13	75.68	77.50	-1	8,869	-0.01%
2018/05/11	0	0.00	1	75.50	75.90	-1	8,772	-0.01%
2018/05/10	65	74.71	7	76.03	76.00	58	8,738	0.66%
2018/05/09	5	69.90	6	71.85	71.90	-1	8,561	-0.01%
2018/05/08	0	0.00	21	71.06	69.60	-21	8,500	-0.25%
2018/05/04	0	0.00	2	69.00	69.30	-2	8,656	-0.02%
2018/05/03	0	0.00	2	66.80	66.30	-2	8,631	-0.02%
2018/05/02	11	65.30	1	65.80	64.70	10	8,727	0.11%
2018/04/27	3	63.67	1	63.90	63.90	2	9,098	0.02%
2018/04/26	17	64.94	16	63.50	63.50	1	9,209	0.01%
2018/04/25	14	64.33	14.2	64.41	64.50	-0.2	9,162	0.00%
2018/04/24	1	64.10	1	65.60	65.90	0	9,217	0.00%
2018/04/23	13	63.75	16	64.73	65.40	-3	9,242	-0.03%
2018/04/20	6	64.90	0	0.00	64.50	6	9,316	0.06%
2018/04/19	0	0.00	60	68.08	67.10	-60	9,236	-0.65%
2018/04/18	10	66.80	0	0.00	67.00	10	9,337	0.11%
2018/04/17	1	65.20	9	65.47	65.80	-8	9,534	-0.08%
2018/04/16	4	67.23	4	67.45	66.70	0	9,561	0.00%
2018/04/13	2	70.55	2	70.45	69.50	0	9,646	0.00%
2018/04/12	12.2	72.13	10	72.40	71.20	2.2	9,783	0.02%
2018/04/11	7	72.20	6	71.35	73.20	1	9,756	0.01%
2018/04/10	1	68.80	0	0.00	67.80	1	9,676	0.01%
2018/04/03	2	68.70	0	0.00	68.50	2	9,496	0.02%
2018/04/02	13	67.95	14	68.51	67.70	-1	9,481	-0.01%
2018/03/31	20	66.90	20	66.90	66.80	0	9,370	0.00%
2018/03/30	12	68.25	0	0.00	66.10	12	9,371	0.13%
2018/03/29	5	67.90	6	67.75	67.90	-1	9,346	-0.01%
2018/03/27	0	67.60	0	0.00	67.60	0	9,274	0.00%
2018/03/26	1	66.90	1	67.50	67.30	0	9,309	0.00%
2018/03/23	2	65.60	3	65.97	66.60	-1	9,455	-0.01%
2018/03/22	8	66.00	8	66.80	66.00	0	9,397	0.00%
2018/03/21	1	66.80	1	67.80	66.70	0	9,471	0.00%
2018/03/20	13	67.46	17	67.25	67.20	-4	9,688	-0.04%
2018/03/19	5	67.08	4	67.45	66.90	1	9,804	0.01%
2018/03/16	3	67.10	4	68.83	69.10	-1	9,671	-0.01%
2018/03/15	0	0.00	1	67.60	67.70	-1	9,560	-0.01%
2018/03/14	9	67.12	8	66.76	66.30	1	9,556	0.01%
2018/03/13	3	66.73	16	67.05	66.30	-13	9,590	-0.14%
2018/03/12	4	66.90	4	66.90	66.60	0	9,519	0.00%
2018/03/09	3	69.83	0	0.00	69.40	3	9,414	0.03%
2018/03/08	9	75.32	8	76.76	72.40	1	9,334	0.01%
2018/03/07	1	72.00	1	73.20	72.70	0	8,991	0.00%
2018/03/06	8	69.44	8	69.35	69.30	0	8,905	0.00%
2018/03/05	0	0.00	90	69.17	69.90	-90	8,961	-1.00%
2018/03/02	8	68.95	8	69.60	68.10	0	8,984	0.00%
2018/03/01	8	68.90	8	69.20	70.80	0	9,006	0.00%
2018/02/26	0	0.00	2	73.00	72.60	-2	8,835	-0.02%
2018/02/23	0	0.00	1	74.40	72.10	-1	8,758	-0.01%
2018/02/22	1	73.20	13	72.76	72.50	-12	8,743	-0.14%
2018/02/21	3	72.30	3	72.47	74.10	0	8,709	0.00%
2018/02/12	12	67.70	0	0.00	67.40	12	8,591	0.14%
2018/02/09	5	67.62	5	67.38	66.30	0	8,509	0.00%
2018/02/08	2	68.00	1	68.20	67.00	1	8,355	0.01%
2018/02/06	2	63.75	27	64.61	64.70	-25	8,225	-0.30%
2018/02/05	12	70.23	3	70.23	69.00	9	8,162	0.11%
2018/02/02	0	0.00	5	73.80	74.40	-5	8,218	-0.06%
2018/02/01	4	72.30	0	0.00	71.70	4	8,375	0.05%
2018/01/31	18	73.17	4	72.63	72.70	14	8,392	0.17%
2018/01/30	1	73.20	2	73.40	74.20	-1	8,342	-0.01%
2018/01/29	4	74.55	5	74.10	75.00	-1	8,311	-0.01%
2018/01/26	4	71.03	12	71.90	70.40	-8	8,146	-0.10%
2018/01/25	15	72.53	0.1	72.80	72.80	14.9	8,089	0.18%
2018/01/24	6	72.33	8	70.23	70.30	-2	8,017	-0.02%
2018/01/23	2	67.35	2	69.35	67.00	0	7,896	0.00%
2018/01/22	1	67.70	1	65.70	67.30	0	7,883	0.00%
2018/01/19	5	65.00	5	65.30	65.00	0	7,927	0.00%
2018/01/18	0	0.00	1	65.50	64.20	-1	7,966	-0.01%
2018/01/17	1	65.20	1	64.40	65.20	0	8,030	0.00%
2018/01/16	2	63.40	0	0.00	63.00	2	8,226	0.02%
2018/01/15	1	65.00	0	0.00	63.30	1	8,247	0.01%
2018/01/12	3	67.50	1	66.00	65.60	2	8,190	0.02%
2018/01/11	0	0.00	78.4	67.92	68.00	-78.4	8,023	-0.98%
2018/01/10	0	0.00	1	62.20	61.90	-1	7,768	-0.01%
2018/01/09	0	0.00	1	62.50	61.50	-1	7,634	-0.01%
2018/01/08	3	60.23	2	62.10	61.00	1	7,466	0.01%
2018/01/05	1	57.10	1	58.80	58.20	0	7,233	0.00%
2018/01/04	0	0.00	3	57.83	59.20	-3	7,106	-0.04%
2018/01/03	0	0.00	4	54.35	55.30	-4	6,888	-0.06%
2018/01/02	1	53.00	0	0.00	52.80	1	6,782	0.01%