奇鋐 (3017)-元大-新店中正券商分點個股進出

台股 » 個股 » 奇鋐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

奇鋐

(3017)

可現股當沖

股價
708
漲跌
▲48
漲幅
+7.27%
成交量
26,216張
產業
上市電腦週邊類股
1338人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

奇鋐 (3017)籌碼相關－元大-新店中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新店中正券商分點個股進出
元大-新店中正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
2024/05/23	14	705.44	29.2	696.73	708.00	-15.2	16,910	-0.09%
2024/05/22	1.1	651.19	4.1	658.89	660.00	-3	16,711	-0.02%
2024/05/21	3	644.00	5.1	647.23	650.00	-2.1	16,800	-0.01%
2024/05/20	14.1	643.72	10	644.10	638.00	4.1	16,830	0.02%
2024/05/17	22	660.68	18	660.55	660.00	4	16,839	0.02%
2024/05/16	15	662.93	28.1	665.73	651.00	-13.1	16,884	-0.08%
2024/05/15	25.3	659.26	24	654.88	644.00	1.3	16,784	0.01%
2024/05/14	6	629.17	9	634.44	645.00	-3	16,719	-0.02%
2024/05/13	16	643.31	11	647.73	626.00	5	16,823	0.03%
2024/05/10	5.1	640.84	5.1	642.37	638.00	0	16,855	0.00%
2024/05/09	12.1	654.13	8	658.25	654.00	4.1	17,255	0.02%
2024/05/08	13	672.23	5	671.39	663.00	8	17,262	0.05%
2024/05/07	8.2	664.41	11	671.27	674.00	-2.8	17,568	-0.02%
2024/05/06	28.1	682.89	34	680.09	662.00	-5.9	17,471	-0.03%
2024/05/03	18	662.88	10.1	660.00	662.00	7.9	17,273	0.05%
2024/05/02	5.1	647.24	13.1	656.13	656.00	-8.1	17,248	-0.05%
2024/04/30	27	651.82	68	651.41	654.00	-41	17,183	-0.24%
2024/04/29	14.2	648.50	6	645.00	626.00	8.2	17,187	0.05%
2024/04/26	23	657.64	27.1	654.11	642.00	-4.1	17,374	-0.02%
2024/04/25	20.1	641.95	16	636.25	620.00	4.1	17,079	0.02%
2024/04/24	25	619.12	29	620.48	634.00	-4	16,953	-0.02%
2024/04/23	10.1	587.52	13	581.15	577.00	-2.9	17,056	-0.02%
2024/04/22	16	583.05	15.2	583.02	567.00	0.9	16,992	0.01%
2024/04/19	24.2	643.22	10	630.32	630.00	14.2	16,950	0.08%
2024/04/18	14	662.29	15	674.93	680.00	-1	16,936	-0.01%
2024/04/17	20	630.50	9	636.96	638.00	11	16,835	0.07%
2024/04/16	21	599.85	34	604.47	606.00	-13	16,828	-0.08%
2024/04/15	9	624.89	10.1	627.59	616.00	-1.1	16,832	-0.01%
2024/04/12	23	616.96	31.7	618.49	628.00	-8.7	16,897	-0.05%
2024/04/11	4	579.63	8.7	582.21	584.00	-4.7	16,653	-0.03%
2024/04/10	22.3	572.10	16	556.88	555.00	6.3	16,608	0.04%
2024/04/09	16.4	581.53	13.5	573.88	577.00	2.9	16,586	0.02%
2024/04/08	12.3	580.15	15	581.80	570.00	-2.7	16,528	-0.02%
2024/04/03	5	555.80	6.3	551.69	546.00	-1.3	16,589	-0.01%
2024/04/02	15.5	542.62	11	541.18	533.00	4.4	16,497	0.03%
2024/04/01	3	555.67	2.5	560.96	554.00	0.5	16,476	0.00%
2024/03/29	9.1	550.41	12	547.18	546.00	-3	16,382	-0.02%
2024/03/28	11.3	525.88	11.2	530.89	542.00	0.1	16,272	0.00%
2024/03/27	12.2	538.69	9	535.22	534.00	3.2	16,176	0.02%
2024/03/26	11.3	546.91	10.1	550.75	541.00	1.3	16,093	0.01%
2024/03/25	1	593.00	0.1	587.44	583.00	0.9	15,929	0.01%
2024/03/22	5	588.79	7.2	587.77	589.00	-2.1	15,868	-0.01%
2024/03/21	24	584.92	34	582.24	585.00	-10	15,767	-0.06%
2024/03/20	16.3	575.45	14.3	573.02	567.00	1.9	15,677	0.01%
2024/03/19	14.6	607.71	12	586.24	569.00	2.6	15,465	0.02%
2024/03/18	8.2	618.52	7	623.14	623.00	1.2	15,226	0.01%
2024/03/15	16.1	582.22	22.3	582.85	599.00	-6.2	15,013	-0.04%
2024/03/14	14.3	563.24	5	560.40	556.00	9.3	14,674	0.06%
2024/03/13	54.1	650.53	58.1	640.67	617.00	-4	14,414	-0.03%
2024/03/12	50.1	622.34	49.3	634.05	643.00	0.8	13,964	0.01%
2024/03/11	41.1	600.77	38	603.20	585.00	3.1	13,651	0.02%
2024/03/08	18.5	597.94	20.1	589.91	574.00	-1.6	13,426	-0.01%
2024/03/07	22.1	628.78	18	598.80	599.00	4	13,269	0.03%
2024/03/06	39.1	602.74	39.1	620.85	630.00	0	12,946	0.00%
2024/03/05	42	575.12	7	573.53	585.00	35	12,713	0.28%
2024/03/04	18.1	552.90	9.2	555.90	554.00	8.9	12,560	0.07%
2024/03/01	11	542.09	12	540.36	539.00	-1	12,472	-0.01%
2024/02/29	8.1	530.27	8.3	527.82	532.00	-0.2	12,399	0.00%
2024/02/27	15	510.13	20.1	511.43	508.00	-5	12,167	-0.04%
2024/02/26	2	492.50	5	495.50	500.00	-3	12,143	-0.02%
2024/02/23	13.3	507.21	4	505.75	498.50	9.3	12,107	0.08%
2024/02/22	26	525.42	28.1	525.71	520.00	-2.1	12,045	-0.02%
2024/02/21	2	485.49	2.1	491.81	495.00	-0.1	12,019	0.00%
2024/02/20	0.2	474.33	5.1	473.39	483.00	-4.9	11,975	-0.04%
2024/02/19	10.2	502.47	4	513.28	486.00	6.1	11,954	0.05%
2024/02/16	11.1	522.60	5	512.00	510.00	6.1	12,023	0.05%
2024/02/15	32	526.78	28	529.36	534.00	4	12,017	0.03%
2024/02/05	20	488.30	19.3	488.12	485.50	0.8	11,947	0.01%
2024/02/02	29	480.15	32	480.65	478.00	-3	11,799	-0.03%
2024/02/01	40.1	445.08	38	446.16	457.50	2.1	11,601	0.02%
2024/01/31	17	422.71	11	424.77	425.50	6	11,272	0.05%
2024/01/30	13	414.73	15.1	417.29	429.50	-2.1	11,110	-0.02%
2024/01/29	5.3	388.00	4	389.38	390.50	1.3	10,854	0.01%
2024/01/26	12	383.88	12	383.38	386.00	0	10,868	0.00%
2024/01/25	9	388.12	10.4	388.54	389.50	-1.4	10,898	-0.01%
2024/01/24	6	385.33	4.1	387.57	387.50	1.9	10,774	0.02%
2024/01/23	11.2	381.50	37.1	381.67	386.50	-25.9	10,805	-0.24%
2024/01/22	53	367.54	75	375.59	380.50	-22	10,603	-0.21%
2024/01/19	26.1	341.43	27.1	343.60	346.00	-1	10,366	-0.01%
2024/01/18	43	346.27	39	340.10	334.50	4	10,347	0.04%
2024/01/17	31	347.40	35	348.86	343.50	-4	10,285	-0.04%
2024/01/16	14	340.46	16.3	340.62	343.00	-2.3	10,244	-0.02%
2024/01/15	14.2	339.88	5	338.90	334.00	9.1	10,224	0.09%
2024/01/12	15	351.34	21.1	350.12	350.00	-6.1	10,164	-0.06%
2024/01/11	5	342.40	8.3	338.45	346.50	-3.3	9,909	-0.03%
2024/01/10	27	322.37	36.9	323.85	329.00	-9.9	9,844	-0.10%
2024/01/09	2	310.50	5	312.49	315.00	-3	9,708	-0.03%
2024/01/08	12	308.73	1	301.00	301.50	11	9,633	0.11%
2024/01/05	7	321.14	3	320.33	323.50	4	9,475	0.04%
2024/01/04	11	321.41	8	322.99	319.00	3	9,564	0.03%
2024/01/03	11	327.73	4	331.75	329.00	7	9,628	0.07%
2024/01/02	9	330.22	10.1	331.39	329.50	-1.1	9,615	-0.01%
2023/12/29	13	327.50	27.5	331.68	336.50	-14.5	9,631	-0.15%
2023/12/28	4	323.75	3.4	320.84	318.00	0.7	9,477	0.01%
2023/12/27	3	326.67	3.4	324.25	324.50	-0.4	9,478	0.00%
2023/12/26	3.1	306.86	2	308.00	311.00	1.1	9,542	0.01%
2023/12/25	0.2	308.50	6	310.50	309.50	-5.8	9,822	-0.06%
2023/12/22	2	308.00	4.9	306.58	307.00	-2.9	9,954	-0.03%
2023/12/21	0	298.69	0	0.00	301.50	0	10,189	0.00%
2023/12/20	7	301.29	7.6	304.20	299.50	-0.6	10,278	-0.01%
2023/12/19	1	301.50	1	300.00	302.50	0	10,483	0.00%
2023/12/18	3	297.17	4	300.75	299.50	-1	10,603	-0.01%
2023/12/15	4.2	301.86	0.3	299.99	298.00	3.9	10,803	0.04%
2023/12/14	3	306.66	3	309.83	306.00	0	10,986	0.00%
2023/12/13	2	301.50	2.1	304.72	300.50	-0.1	11,067	0.00%
2023/12/12	2	308.00	2	309.50	306.50	0	11,063	0.00%
2023/12/11	2	306.25	3.1	309.10	308.00	-1.1	11,153	-0.01%
2023/12/08	6	306.25	1	307.00	304.50	5	11,191	0.04%
2023/12/07	7.1	297.39	0	301.92	301.50	7.1	11,204	0.06%
2023/12/06	6	297.00	7.1	297.36	296.50	-1.1	11,269	-0.01%
2023/12/05	4.1	281.90	0.1	286.00	286.00	4	11,267	0.04%
2023/12/04	7.9	291.84	4.1	298.87	290.50	3.8	11,225	0.03%
2023/12/01	7	303.07	0	0.00	302.50	7	11,216	0.06%
2023/11/30	1.5	304.47	1	300.50	308.00	0.5	11,223	0.00%
2023/11/29	13	306.00	12	301.33	301.00	1	11,179	0.01%
2023/11/28	12	298.42	12	301.54	300.50	0	11,199	0.00%
2023/11/27	14.2	306.98	13	309.04	298.00	1.2	11,295	0.01%
2023/11/24	0	321.00	0	0.00	322.50	0	11,225	0.00%
2023/11/22	3	326.83	2.7	326.42	327.00	0.4	11,240	0.00%
2023/11/21	4	332.88	5.4	332.49	327.00	-1.4	11,394	-0.01%
2023/11/20	9	325.33	9	328.22	329.50	0	11,601	0.00%
2023/11/17	2	317.75	2	318.00	318.00	0	11,533	0.00%
2023/11/16	4.5	314.83	3	317.17	316.00	1.5	11,591	0.01%
2023/11/15	20.1	331.46	17.3	331.91	313.50	2.8	11,587	0.02%
2023/11/14	2	326.00	2.2	324.73	325.00	-0.2	11,556	0.00%
2023/11/13	5	312.10	4.5	315.33	318.50	0.5	11,586	0.00%
2023/11/10	7	315.93	5	318.30	314.50	2	11,647	0.02%
2023/11/09	1	314.00	2	317.00	316.50	-1	11,745	-0.01%
2023/11/08	11.1	318.23	12	315.88	313.00	-0.9	11,836	-0.01%
2023/11/07	41	312.06	39	309.51	311.00	2	11,949	0.02%
2023/11/06	9	310.39	12.1	310.84	315.00	-3.1	12,182	-0.03%
2023/11/03	7	300.29	3	299.50	297.00	4	12,505	0.03%
2023/11/02	2	295.75	3	297.67	299.50	-1	12,747	-0.01%
2023/11/01	8	283.81	7	286.14	285.50	1	13,055	0.01%
2023/10/31	7	299.56	8	298.31	283.50	-1	13,293	-0.01%
2023/10/30	12	300.92	13	303.77	298.50	-1	13,521	-0.01%
2023/10/27	8	298.25	3	302.33	296.50	5	13,680	0.04%
2023/10/26	9.1	306.51	8	305.44	301.50	1.1	13,925	0.01%
2023/10/25	9	315.83	4	317.38	313.00	5	14,064	0.04%
2023/10/24	17	311.76	19	312.42	318.00	-2	14,224	-0.01%
2023/10/23	1	306.00	1	308.50	297.00	0	14,195	0.00%
2023/10/20	3	295.83	2	294.37	308.50	1	14,432	0.01%
2023/10/19	3	293.67	4	296.25	299.00	-1	14,621	-0.01%
2023/10/18	2	297.03	3	308.33	294.00	-1	14,918	-0.01%
2023/10/17	4.1	325.39	3	324.33	319.50	1.1	15,011	0.01%
2023/10/16	1	325.52	1	327.55	325.50	0	15,049	0.00%
2023/10/13	8	339.25	7	342.07	337.00	1	15,194	0.01%
2023/10/12	8	343.44	7	343.79	342.00	1	15,286	0.01%
2023/10/11	6	344.40	4.3	340.58	336.50	1.7	15,413	0.01%
2023/10/06	2	349.00	9	348.33	348.50	-7	15,690	-0.04%
2023/10/05	3	347.35	5.1	347.31	344.00	-2	15,923	-0.01%
2023/10/04	10	334.48	12	335.88	345.00	-2	15,976	-0.01%
2023/10/03	14	347.53	11	349.14	340.00	3	15,965	0.02%
2023/10/02	8.1	345.48	11	347.09	342.50	-2.9	16,091	-0.02%
2023/09/28	17	334.91	16	336.38	341.00	1	16,017	0.01%
2023/09/27	6	318.25	6.2	314.85	321.00	-0.1	15,898	0.00%
2023/09/26	39	312.53	40	314.35	313.50	-1	15,995	-0.01%
2023/09/25	19	299.26	18.1	300.17	297.00	0.9	16,091	0.01%
2023/09/22	20	289.65	20	291.95	297.50	0	16,369	0.00%
2023/09/21	1.5	273.61	1.1	275.26	280.00	0.5	16,169	0.00%
2023/09/20	30	282.67	31	284.16	281.00	-1	16,119	-0.01%
2023/09/19	8.2	284.47	45	285.50	278.00	-36.8	16,033	-0.23%
2023/09/18	1.3	297.51	3	305.33	293.50	-1.7	15,942	-0.01%
2023/09/15	7	318.36	6	316.42	320.00	1	15,953	0.01%
2023/09/14	16	314.91	15	316.10	318.00	1	16,122	0.01%
2023/09/13	8	302.31	10	302.25	304.00	-2	16,333	-0.01%
2023/09/12	6.1	305.44	6	310.42	306.00	0.1	16,622	0.00%
2023/09/11	10.1	328.89	3	320.50	311.50	7.1	16,910	0.04%
2023/09/08	14	346.75	16	338.59	337.00	-2	16,934	-0.01%
2023/09/07	11	343.77	11	333.95	342.00	0	17,183	0.00%
2023/09/06	14	336.32	18	343.53	343.50	-4	17,207	-0.02%
2023/09/05	7	327.43	6	329.09	330.50	1	17,309	0.01%
2023/09/04	5	327.89	5	328.60	328.50	0	17,401	0.00%
2023/09/01	8	330.80	8	329.69	329.00	0	17,523	0.00%
2023/08/31	8	324.94	9	331.56	334.50	-1	17,651	-0.01%
2023/08/30	21	344.45	18	341.67	335.50	3	17,734	0.02%
2023/08/29	11	341.66	10	339.95	335.00	1	17,933	0.01%
2023/08/28	30	352.57	27.2	341.10	338.50	2.9	18,015	0.02%
2023/08/25	37.7	362.33	24.6	359.41	354.00	13.1	18,063	0.07%
2023/08/24	54	385.39	49.8	387.17	387.00	4.2	17,950	0.02%
2023/08/23	35	360.99	45	360.78	356.00	-10	17,909	-0.06%
2023/08/22	51	362.97	49.4	358.73	350.50	1.6	18,218	0.01%
2023/08/21	32.3	355.89	20	355.55	353.50	12.3	18,518	0.07%
2023/08/18	30.5	364.31	41	353.37	352.00	-10.5	18,472	-0.06%
2023/08/17	19	357.45	23.2	358.57	363.00	-4.2	18,342	-0.02%
2023/08/16	9	343.45	18.6	344.75	350.00	-9.6	18,270	-0.05%
2023/08/15	8.2	339.46	9.7	342.26	343.50	-1.5	18,323	-0.01%
2023/08/14	14.2	318.92	15.1	320.70	319.00	-0.9	18,425	0.00%
2023/08/11	4.7	316.76	7	319.86	321.00	-2.3	18,409	-0.01%
2023/08/10	32.4	327.28	14.7	314.92	314.50	17.7	18,368	0.10%
2023/08/09	100.2	357.07	94	354.32	349.00	6.2	18,241	0.03%
2023/08/08	58.4	354.19	59	355.43	358.00	-0.6	17,976	0.00%
2023/08/07	82.3	350.93	49.5	352.23	349.50	32.8	17,883	0.18%
2023/08/04	32	327.26	33	334.76	338.00	-1	17,657	-0.01%
2023/08/02	25.4	324.47	99	321.70	315.50	-73.6	17,537	-0.42%
2023/08/01	17.4	327.89	15	327.33	328.00	2.4	17,424	0.01%
2023/07/31	39.1	354.29	46	338.18	322.00	-6.9	17,773	-0.04%
2023/07/28	24	340.46	24	341.06	352.00	0	17,986	0.00%
2023/07/27	59	355.36	53	353.57	340.00	6	17,903	0.03%
2023/07/26	13	348.42	11	349.18	343.50	2	17,910	0.01%
2023/07/25	48	356.43	28	353.89	340.50	20	17,963	0.11%
2023/07/24	55	348.52	30	347.27	344.00	25	17,926	0.14%
2023/07/21	31	317.40	33	320.79	339.00	-2	17,679	-0.01%
2023/07/20	50	308.16	54	306.80	308.50	-4	17,321	-0.02%
2023/07/19	10	291.60	8.2	292.49	291.50	1.8	17,096	0.01%
2023/07/18	22.2	287.98	28	289.61	293.00	-5.8	17,121	-0.03%
2023/07/17	32	287.12	29	285.48	285.00	3	17,009	0.02%
2023/07/14	37	291.85	46.2	290.73	293.50	-9.1	16,859	-0.05%
2023/07/13	66	302.27	68	303.49	288.00	-2	16,774	-0.01%
2023/07/12	39	289.07	46	290.07	287.50	-7	16,420	-0.04%
2023/07/11	45.2	282.72	48	283.17	283.50	-2.9	16,252	-0.02%
2023/07/10	40.1	274.11	40	274.58	273.00	0.1	16,127	0.00%
2023/07/07	57.1	276.13	44	273.86	270.00	13.1	16,187	0.08%
2023/07/06	22	276.29	32.3	274.97	273.50	-10.2	16,032	-0.06%
2023/07/05	18	281.72	12	282.08	280.50	6	15,958	0.04%
2023/07/04	22	294.39	33	293.79	292.00	-11	15,805	-0.07%
2023/07/03	64	286.92	30	290.68	293.00	34	15,627	0.22%
2023/06/30	40	265.59	32	264.09	271.00	8	15,257	0.05%
2023/06/29	16	247.47	5	245.70	246.50	11	14,969	0.07%
2023/06/28	66	242.64	51	241.15	241.50	15	15,263	0.10%
2023/06/27	7	237.14	47	240.96	235.00	-40	15,506	-0.26%
2023/06/26	0	0.00	19	243.55	250.00	-19	15,806	-0.12%
2023/06/21	26	253.29	42	250.69	249.50	-16	15,760	-0.10%
2023/06/20	18	253.97	24	252.67	252.00	-6	16,021	-0.04%
2023/06/19	25	249.60	10	251.85	254.50	15	16,419	0.09%
2023/06/16	34	245.03	21	243.07	247.00	13	16,302	0.08%
2023/06/15	35	232.10	10	234.75	237.00	25	16,089	0.16%
2023/06/14	8	222.87	3.1	222.54	224.00	4.9	15,750	0.03%
2023/06/13	27	216.35	31	215.95	219.50	-4	15,654	-0.03%
2023/06/12	2	207.50	2.3	206.33	205.50	-0.3	15,370	0.00%
2023/06/09	24.5	209.97	16	208.50	209.50	8.5	15,293	0.06%
2023/06/08	4	202.75	20	200.50	200.50	-16	15,073	-0.11%
2023/06/07	23	208.26	23	207.24	208.00	0	14,973	0.00%
2023/06/06	33	203.41	43	202.48	203.50	-10	14,812	-0.07%
2023/06/05	9	194.17	8	197.31	200.00	1	14,614	0.01%
2023/06/02	42	206.84	67	203.22	202.00	-25	14,364	-0.17%
2023/06/01	31	203.02	30.1	203.96	207.00	1	14,049	0.01%
2023/05/31	16	201.50	6	197.08	197.50	10	13,851	0.07%
2023/05/30	6	202.25	15	202.03	201.50	-9	13,707	-0.07%
2023/05/29	35	210.74	6	206.83	206.00	29	13,717	0.21%
2023/05/26	30	204.30	20	203.15	208.00	10	13,795	0.07%
2023/05/25	29	197.79	27.1	197.76	197.50	2	13,401	0.01%
2023/05/24	20	184.75	17	184.35	187.00	3	12,993	0.02%
2023/05/23	15	183.97	44	182.18	182.50	-29	12,930	-0.22%
2023/05/22	19.1	182.65	12	182.88	182.50	7.1	12,861	0.05%
2023/05/19	24	182.56	26	184.08	184.00	-2	12,758	-0.02%
2023/05/18	36	183.90	38.1	182.57	186.00	-2.1	12,576	-0.02%
2023/05/17	29.1	179.00	6.1	178.09	178.00	23	12,319	0.19%
2023/05/16	13.1	176.05	13	177.04	175.50	0.1	12,170	0.00%
2023/05/15	1	169.50	2	171.25	171.00	-1	11,977	-0.01%
2023/05/12	4	173.38	4	174.75	177.50	0	11,896	0.00%
2023/05/11	26	181.94	1	175.00	174.50	25	11,760	0.21%
2023/05/10	22	179.41	3	180.33	178.50	19	11,609	0.16%
2023/05/09	6	180.83	40	183.03	183.00	-34	11,432	-0.30%
2023/05/08	30	183.33	12.2	183.09	181.50	17.8	11,312	0.16%
2023/05/05	36.2	180.01	27.3	180.84	181.00	9	11,073	0.08%
2023/05/04	9.3	173.21	15.1	171.19	175.50	-5.8	10,617	-0.05%
2023/05/03	9	164.78	2.1	165.21	163.00	6.9	10,134	0.07%
2023/05/02	14.1	163.19	24	163.54	166.00	-10	10,026	-0.10%
2023/04/28	15	155.57	9	154.28	157.50	6	9,717	0.06%
2023/04/27	4	154.00	7	151.57	153.50	-3	9,459	-0.03%
2023/04/26	11	140.55	0	0.00	146.00	11	9,136	0.12%
2023/04/25	5	140.00	1	142.00	141.50	4	9,007	0.04%
2023/04/24	0	0.00	100	144.99	144.00	-100	8,916	-1.12%
2023/04/21	22	141.52	3	144.00	143.00	19	8,814	0.22%
2023/04/19	0	0.00	1	151.00	151.00	-1	8,530	-0.01%
2023/04/18	2	153.25	2	154.50	152.50	0	8,516	0.00%
2023/04/17	0	157.00	6	157.92	156.00	-6	8,347	-0.07%
2023/04/14	1	150.00	3	153.50	153.00	-2	8,208	-0.02%
2023/04/13	6	150.08	0	150.50	149.50	6	8,043	0.07%
2023/04/12	7	153.07	2	156.00	154.50	5	7,957	0.06%
2023/04/11	10.1	149.04	9	151.56	149.50	1.1	7,732	0.01%
2023/04/10	10	145.00	14	146.79	148.50	-4	7,604	-0.05%
2023/04/07	14	143.57	12	144.83	144.50	2	7,470	0.03%
2023/04/06	9	142.89	8	142.00	142.00	1	7,388	0.01%
2023/03/31	9	141.00	9	141.50	141.00	0	7,282	0.00%
2023/03/30	1	143.50	1	141.50	142.00	0	7,269	0.00%
2023/03/29	7	145.36	6	143.75	142.50	1	7,205	0.01%
2023/03/28	3	141.01	4	141.88	142.00	-1	6,912	-0.01%
2023/03/27	33	146.70	42.1	146.58	148.50	-9.1	6,662	-0.14%
2023/03/24	20.1	140.56	11	138.18	142.50	9.1	6,298	0.14%
2023/03/23	48	139.45	50.1	139.19	138.50	-2.1	6,175	-0.03%
2023/03/22	33.1	130.32	42	132.19	136.50	-8.9	5,757	-0.15%
2023/03/21	13	124.81	10.1	124.75	126.50	2.9	5,149	0.06%
2023/03/20	3	121.50	3	122.50	119.00	0	4,971	0.00%
2023/03/17	1	117.00	1	115.50	115.50	0	4,812	0.00%
2023/03/16	2	115.75	2	117.00	115.00	0	4,838	0.00%
2023/03/15	1	115.50	3	114.67	114.50	-2	5,047	-0.04%
2023/03/14	2	111.00	1	112.50	109.50	1	5,272	0.02%
2023/03/10	3	113.83	1	113.00	113.50	2	5,772	0.03%
2023/03/09	1	120.00	2	118.50	117.50	-1	5,772	-0.02%
2023/03/08	0	0.00	1	117.00	119.00	-1	5,795	-0.02%
2023/03/06	2	119.25	1	119.50	119.50	1	5,804	0.02%
2023/03/02	1	119.00	0	0.00	119.00	1	5,902	0.02%
2023/03/01	2	117.25	1	118.50	119.00	1	6,022	0.02%
2023/02/24	23	122.17	27	124.00	120.50	-4	6,042	-0.07%
2023/02/23	0	0.00	2	116.00	116.50	-2	5,673	-0.04%
2023/02/21	0	0.00	0.1	115.00	115.00	-0.1	5,652	0.00%
2023/02/20	1	115.00	2.1	113.55	114.50	-1.1	5,686	-0.02%
2023/02/17	2	115.00	0	0.00	114.50	2	5,774	0.03%
2023/02/16	0	0.00	2	118.00	117.50	-2	5,924	-0.03%
2023/02/13	3	116.67	0	0.00	117.50	3	5,961	0.05%
2023/02/10	2	115.25	4.2	116.76	115.50	-2.2	5,934	-0.04%
2023/02/09	0	0.00	9	116.61	116.00	-9	5,894	-0.15%
2023/02/08	7	114.50	8	114.31	115.00	-1	5,839	-0.02%
2023/02/07	2	110.25	0	0.00	110.50	2	5,763	0.03%
2023/02/06	3	109.33	4	109.50	111.50	-1	5,778	-0.02%
2023/02/03	5	112.90	1	112.50	112.00	4	5,698	0.07%
2023/02/02	1	108.50	3	110.17	112.00	-2	5,683	-0.04%
2023/02/01	6.1	105.16	6	106.75	107.50	0.1	5,661	0.00%
2023/01/31	3	106.00	0	0.00	106.00	3	5,633	0.05%
2023/01/30	0	0.00	1	109.50	109.50	-1	5,610	-0.02%
2023/01/17	1	107.50	0	0.00	108.50	1	5,685	0.02%
2023/01/13	3	108.33	0	0.00	107.00	3	5,815	0.05%
2023/01/12	1	109.50	1	110.50	109.50	0	5,908	0.00%
2023/01/10	0	0.00	1	109.50	109.50	-1	6,087	-0.02%
2023/01/09	1	109.50	1	110.00	110.50	0	6,199	0.00%
2023/01/06	3	106.83	2	107.50	107.50	1	6,241	0.02%
2023/01/05	1	109.00	0	0.00	108.50	1	6,307	0.02%
2022/12/30	0	0.00	4	111.50	112.00	-4	6,705	-0.06%
2022/12/29	0	0.00	1	109.00	110.00	-1	6,950	-0.01%
2022/12/28	2	109.75	0	0.00	108.50	2	7,231	0.03%
2022/12/27	0	0.00	1	112.00	112.00	-1	7,296	-0.01%
2022/12/23	1	111.00	0	0.00	111.00	1	7,421	0.01%
2022/12/22	0	0.00	5	111.50	113.00	-5	7,479	-0.07%
2022/12/21	3	109.67	0	0.00	109.00	3	7,492	0.04%
2022/12/20	4	111.25	4	112.00	111.50	0	7,465	0.00%
2022/12/19	9	111.28	5	111.30	112.00	4	7,423	0.05%
2022/12/16	4	115.25	4.7	115.75	115.00	-0.7	7,354	-0.01%
2022/12/15	0	117.25	0	117.50	116.50	0	7,274	0.00%
2022/12/14	1	116.50	0.1	116.00	116.00	0.9	7,307	0.01%
2022/12/13	2.2	114.05	2	115.25	114.00	0.2	7,378	0.00%
2022/12/12	2	116.25	2	114.00	114.50	0	7,364	0.00%
2022/12/09	0	0.00	1	115.00	115.50	-1	7,331	-0.01%
2022/12/08	1	111.50	0	0.00	113.50	1	7,301	0.01%
2022/12/07	5.1	114.47	2	114.25	112.50	3.1	7,291	0.04%
2022/12/06	8.1	125.25	4	126.13	124.00	4.1	7,067	0.06%
2022/12/05	3	126.67	8	124.38	127.00	-5	6,830	-0.07%
2022/12/02	5	115.20	6	116.42	115.50	-1	6,412	-0.02%
2022/12/01	3	114.50	3	114.67	114.50	0	6,418	0.00%
2022/11/30	3	113.00	3	113.50	113.00	0	6,380	0.00%
2022/11/29	3	112.00	4	111.38	112.00	-1	6,350	-0.02%
2022/11/28	3	111.83	4	110.50	111.50	-1	6,341	-0.02%
2022/11/25	3	109.00	2	110.75	109.00	1	6,329	0.02%
2022/11/24	2	111.00	3	110.00	111.00	-1	6,331	-0.02%
2022/11/23	0	0.00	1	108.50	110.00	-1	6,288	-0.02%
2022/11/22	4	107.00	5.1	106.81	106.00	-1.1	6,203	-0.02%
2022/11/21	2	104.00	4	103.13	104.00	-2	6,102	-0.03%
2022/11/18	3	103.00	3	103.50	102.00	0	6,164	0.00%
2022/11/17	0.1	103.00	0	0.00	103.00	0.1	6,154	0.00%
2022/11/16	1	103.50	0	0.00	102.00	1	6,146	0.02%
2022/11/15	5	102.00	4	102.49	102.00	1	6,109	0.02%
2022/11/14	6	106.17	2	104.00	104.50	4	6,180	0.06%
2022/11/11	1	109.50	2	110.75	110.00	-1	6,032	-0.02%
2022/11/08	1	109.00	0	0.00	106.00	1	6,054	0.02%
2022/11/07	1	107.50	1	106.00	107.50	0	6,090	0.00%
2022/11/04	1	105.50	0	0.00	106.00	1	6,176	0.02%
2022/11/03	0	0.00	2	105.00	106.50	-2	6,505	-0.03%
2022/11/01	1	103.50	0	0.00	102.50	1	6,835	0.01%
2022/10/31	6	103.33	5	103.30	102.00	1	7,005	0.01%
2022/10/28	2	101.25	3	102.17	101.00	-1	7,098	-0.01%
2022/10/27	2	100.25	3	98.20	99.90	-1	7,025	-0.01%
2022/10/26	1	93.90	1	93.90	93.60	0	6,961	0.00%
2022/10/25	1	96.00	3	93.03	94.50	-2	7,021	-0.03%
2022/10/24	0	97.10	1	97.40	96.30	-1	7,034	-0.01%
2022/10/21	0	96.00	2	95.70	95.40	-2	7,232	-0.03%
2022/10/20	3	99.09	1	98.80	98.80	2	7,298	0.03%
2022/10/19	3	102.00	3	100.83	100.50	0	7,443	0.00%
2022/10/18	2	100.50	3	103.00	101.50	-1	7,728	-0.01%
2022/10/17	3	100.07	1	100.50	101.50	2	7,676	0.03%
2022/10/14	2	106.25	1	108.00	105.00	1	7,668	0.01%
2022/10/13	2	105.25	2	106.75	103.50	0	7,679	0.00%
2022/10/12	2	105.50	2	105.75	107.00	0	7,677	0.00%
2022/10/11	2	105.50	5	105.40	104.00	-3	7,667	-0.04%
2022/10/07	3	112.17	1	112.00	110.50	2	7,651	0.03%
2022/10/06	16.1	118.05	10	115.75	116.00	6.1	7,630	0.08%
2022/10/05	5	120.30	10	120.60	119.50	-5	7,570	-0.07%
2022/10/04	0	0.00	4	112.50	114.00	-4	7,428	-0.05%
2022/10/03	2	108.50	1	108.50	108.00	1	7,618	0.01%
2022/09/30	0	0.00	2	110.75	111.50	-2	7,715	-0.03%
2022/09/29	3	109.17	1	113.00	108.00	2	7,874	0.03%
2022/09/28	10	110.25	4	112.00	109.00	6	7,978	0.08%
2022/09/27	1	115.50	3	113.83	116.00	-2	7,948	-0.03%
2022/09/26	4	112.25	3	112.50	111.00	1	8,022	0.01%
2022/09/23	1	115.50	4	116.25	115.50	-3	8,156	-0.04%
2022/09/22	2	116.25	2	115.00	115.00	0	8,172	0.00%
2022/09/21	2	117.75	0	0.00	116.00	2	8,174	0.02%
2022/09/20	0	0.00	3	117.00	117.00	-3	8,159	-0.04%
2022/09/16	1	113.50	1	115.00	113.50	0	8,157	0.00%
2022/09/15	3	113.50	2	114.50	113.50	1	8,205	0.01%
2022/09/14	2	111.25	2	111.50	113.50	0	8,289	0.00%
2022/09/13	3	113.83	3	113.66	113.00	0	8,435	0.00%
2022/09/12	2	112.00	2	111.25	112.00	0	8,485	0.00%
2022/09/08	1	105.00	1	107.50	107.50	0	8,486	0.00%
2022/09/07	1	106.00	0	0.00	105.50	1	8,494	0.01%
2022/09/06	2	103.00	2	102.25	102.00	0	8,492	0.00%
2022/09/02	0	106.00	0	0.00	105.50	0	8,634	0.00%
2022/08/30	1	107.50	1	109.00	107.50	0	8,780	0.00%
2022/08/26	3	112.17	4	112.88	113.00	-1	8,986	-0.01%
2022/08/25	1	113.00	2	115.50	112.00	-1	8,989	-0.01%
2022/08/24	3	117.00	3	117.50	117.00	0	8,989	0.00%
2022/08/23	2	118.00	2	117.01	117.50	0	9,067	0.00%
2022/08/22	1	117.00	6	117.50	117.00	-5	9,174	-0.05%
2022/08/19	13	117.73	7	118.71	117.00	6	9,415	0.06%
2022/08/18	5	119.10	1	119.50	119.50	4	9,735	0.04%
2022/08/17	0	0.00	1	119.50	119.00	-1	10,238	-0.01%
2022/08/16	1	119.50	2	119.75	119.00	-1	10,639	-0.01%
2022/08/15	1	118.50	3	119.83	119.50	-2	10,651	-0.02%
2022/08/12	4	116.00	7	115.50	117.50	-3	10,695	-0.03%
2022/08/11	7	113.71	11	114.05	114.50	-4	10,707	-0.04%
2022/08/10	22	115.09	11	112.95	112.50	11	10,693	0.10%
2022/08/09	4	118.88	5	119.10	119.00	-1	10,339	-0.01%
2022/08/08	4	116.63	7	115.22	118.00	-3	10,169	-0.03%
2022/08/05	7	111.50	5	111.90	112.50	2	10,008	0.02%
2022/08/04	1	112.50	15	111.97	113.00	-14	9,857	-0.14%
2022/08/03	1	115.00	1	115.00	115.00	0	9,804	0.00%
2022/08/02	0	0.00	1	113.50	115.00	-1	9,884	-0.01%
2022/08/01	3	116.00	0	115.00	115.50	3	9,904	0.03%
2022/07/29	1	117.00	2	117.75	118.00	-1	9,828	-0.01%
2022/07/28	9	115.94	6	116.83	117.00	3	9,825	0.03%
2022/07/27	2	114.00	9	115.33	116.00	-7	9,627	-0.07%
2022/07/26	4	113.13	3	114.00	114.00	1	9,545	0.01%
2022/07/25	9	110.33	16	111.03	112.50	-7	9,366	-0.07%
2022/07/22	2	104.00	5	105.50	104.50	-3	9,081	-0.03%
2022/07/20	6	105.50	1	107.00	105.00	5	9,118	0.05%
2022/07/19	2	105.50	3	104.67	105.00	-1	9,191	-0.01%
2022/07/18	2	103.75	4	103.75	104.00	-2	9,222	-0.02%
2022/07/15	2	101.25	8	100.88	101.00	-6	9,329	-0.06%
2022/07/14	2	99.65	5	99.36	101.00	-3	9,371	-0.03%
2022/07/13	6	99.50	1	99.20	96.80	5	9,530	0.05%
2022/07/12	3	96.60	2	95.00	96.00	1	9,385	0.01%
2022/07/11	4	98.00	2	97.85	98.40	2	9,361	0.02%
2022/07/08	2	93.00	7.1	95.66	96.10	-5.1	9,174	-0.06%
2022/07/07	2	83.30	0	0.00	87.40	2	9,072	0.02%
2022/07/06	2	83.80	1	83.40	82.60	1	8,964	0.01%
2022/07/05	0	0.00	2	85.30	87.20	-2	9,052	-0.02%
2022/07/04	3	85.23	1	85.30	85.30	2	9,143	0.02%
2022/07/01	2	90.99	2	92.00	86.90	0	9,169	0.00%
2022/06/29	0	0.00	2	96.70	97.10	-2	9,182	-0.02%
2022/06/28	5	100.10	1	98.40	98.60	4	9,461	0.04%
2022/06/27	0	0.00	3	100.33	99.90	-3	10,427	-0.03%
2022/06/24	4	94.30	0	0.00	95.40	4	10,640	0.04%
2022/06/23	1	93.80	1	95.00	93.90	0	10,989	0.00%
2022/06/21	4	96.18	7	98.40	98.10	-3	11,436	-0.03%
2022/06/20	4	100.18	3	99.77	98.00	1	11,817	0.01%
2022/06/17	3	103.17	2.1	104.33	103.00	0.9	12,397	0.01%
2022/06/16	0	0.00	2	108.50	103.50	-2	12,956	-0.02%
2022/06/15	2	108.25	2	106.00	106.00	0	13,337	0.00%
2022/06/14	15	106.57	18	104.94	108.00	-3	13,563	-0.02%
2022/06/13	14	106.00	14	102.00	106.00	0	13,810	0.00%
2022/06/10	0	0.00	5	105.00	105.00	-5	14,157	-0.04%
2022/06/09	10	105.25	3	105.17	105.00	7	14,408	0.05%
2022/06/08	2	107.75	2	107.50	107.50	0	14,810	0.00%
2022/06/07	21	106.88	20	107.28	108.00	1	15,523	0.01%
2022/06/06	4	111.38	4	110.75	111.00	0	15,767	0.00%
2022/06/02	3	113.50	4	113.25	112.00	-1	16,055	-0.01%
2022/06/01	6	113.33	4	112.50	112.50	2	16,225	0.01%
2022/05/31	4	113.75	4	112.50	113.00	0	16,439	0.00%
2022/05/30	7	114.21	7	114.43	114.50	0	16,554	0.00%
2022/05/27	14.1	114.72	3	114.50	113.50	11.1	16,680	0.07%
2022/05/26	13	118.46	14	117.79	117.00	-1	16,551	-0.01%
2022/05/25	6	115.00	20.1	117.20	118.00	-14	16,330	-0.09%
2022/05/24	8	113.19	5	110.60	109.00	3	16,110	0.02%
2022/05/23	0	0.00	2	112.25	112.00	-2	16,307	-0.01%
2022/05/20	4	110.50	4	110.25	109.50	0	16,605	0.00%
2022/05/19	6	109.00	2	110.50	111.00	4	16,725	0.02%
2022/05/18	0	0.00	15	109.07	109.00	-15	17,036	-0.09%
2022/05/16	5	106.10	12	105.88	104.50	-7	17,465	-0.04%
2022/05/13	3	104.67	2	105.00	105.00	1	17,601	0.01%
2022/05/12	6	101.67	4	102.63	102.00	2	17,747	0.01%
2022/05/11	15	105.70	14	103.68	103.50	1	18,072	0.01%
2022/05/10	3	102.33	12	103.67	105.50	-9	18,149	-0.05%
2022/05/09	8	101.50	2	102.50	101.00	6	18,376	0.03%
2022/05/06	2	105.75	3	105.00	105.50	-1	18,654	-0.01%
2022/05/05	8	108.50	5	108.40	108.00	3	18,938	0.02%
2022/05/04	2	105.74	4	104.75	105.00	-2	19,012	-0.01%
2022/05/03	9	105.61	9	107.06	106.00	0	19,277	0.00%
2022/04/29	16	106.09	18	106.36	104.50	-2	19,729	-0.01%
2022/04/28	25	102.96	17	104.00	103.50	8	20,507	0.04%
2022/04/27	5	102.70	11	103.00	104.00	-6	21,072	-0.03%
2022/04/26	9	105.39	14	105.68	103.00	-5	21,428	-0.02%
2022/04/25	16	104.25	10	105.65	105.00	6	21,669	0.03%
2022/04/22	6	109.00	6	109.17	107.00	0	21,647	0.00%
2022/04/21	6	113.25	4	112.25	113.50	2	21,616	0.01%
2022/04/20	9	108.17	7	108.14	107.50	2	21,379	0.01%
2022/04/19	18	108.86	23	108.33	106.00	-5	21,257	-0.02%
2022/04/18	4	104.88	1	106.50	103.50	3	20,999	0.01%
2022/04/15	4	106.00	2	105.00	104.50	2	20,972	0.01%
2022/04/14	3	106.17	7	107.36	108.00	-4	20,931	-0.02%
2022/04/13	4	106.38	3	105.33	105.50	1	20,946	0.00%
2022/04/12	10	106.70	2	106.25	105.50	8	20,977	0.04%
2022/04/11	24	109.44	23	109.26	106.50	1	20,947	0.00%
2022/04/08	21	111.21	16	113.41	112.00	5	20,789	0.02%
2022/04/07	26	112.19	21	113.17	111.00	5	20,651	0.02%
2022/04/06	21	112.90	22	112.50	113.00	-1	20,526	0.00%
2022/04/01	17.1	114.53	7	114.64	114.50	10.1	20,440	0.05%
2022/03/31	11	118.14	9	118.50	116.50	2	20,269	0.01%
2022/03/30	25	120.80	32.1	122.97	117.00	-7.1	19,995	-0.04%
2022/03/29	19	118.82	25.1	118.54	116.50	-6.1	19,004	-0.03%
2022/03/28	24	117.81	29	117.09	119.00	-5	18,706	-0.03%
2022/03/25	17	112.53	21	114.81	117.00	-4	18,350	-0.02%
2022/03/24	15.1	112.57	16.2	113.27	111.50	-1.1	17,934	-0.01%
2022/03/23	26	116.73	18	117.42	115.00	8	17,788	0.05%
2022/03/22	42	116.45	36	116.89	118.00	6	17,269	0.03%
2022/03/21	35	111.21	35.1	111.18	112.50	-0.1	16,587	0.00%
2022/03/18	24.2	109.41	29.5	106.21	110.00	-5.4	15,987	-0.03%
2022/03/17	9	105.84	8	106.38	106.50	1	15,551	0.01%
2022/03/16	33.5	106.31	24	106.17	106.00	9.5	15,400	0.06%
2022/03/15	16	111.28	12	108.13	106.00	4	15,788	0.03%
2022/03/14	23	118.98	15	123.17	117.00	8	15,461	0.05%
2022/03/11	32	121.64	32.4	121.29	122.50	-0.4	15,218	0.00%
2022/03/10	39.2	122.11	35	119.80	119.50	4.2	14,819	0.03%
2022/03/09	21	110.45	38.1	112.37	116.00	-17.1	14,134	-0.12%
2022/03/08	10	107.40	8	108.63	105.50	2	13,742	0.01%
2022/03/07	6.1	106.92	5	107.30	105.50	1.1	13,508	0.01%
2022/03/04	8.2	113.33	8	113.31	113.00	0.2	13,440	0.00%
2022/03/03	15	113.57	16	111.44	112.00	-1	13,288	-0.01%
2022/03/02	21	110.17	18	110.69	108.50	3	13,178	0.02%
2022/03/01	7	111.57	5	111.90	111.00	2	13,077	0.02%
2022/02/25	24.1	111.77	19	113.03	110.00	5.1	13,177	0.04%
2022/02/24	35	113.40	45	112.92	113.00	-10	13,279	-0.08%
2022/02/23	37	114.85	37	115.01	114.50	0	13,465	0.00%
2022/02/22	24	111.38	25	108.98	110.00	-1	13,330	-0.01%
2022/02/21	16	112.94	1.1	111.86	110.00	14.9	13,121	0.11%
2022/02/18	14.1	111.55	9	111.83	114.00	5.1	12,934	0.04%
2022/02/17	5	110.80	12.1	111.53	112.50	-7	12,625	-0.06%
2022/02/16	8	104.69	5	103.50	103.00	3	12,365	0.02%
2022/02/15	39.1	103.85	34	104.79	103.00	5.1	12,811	0.04%
2022/02/14	2	106.25	4	106.38	105.50	-2	13,044	-0.02%
2022/02/11	15	107.20	14	106.86	106.00	1	13,289	0.01%
2022/02/10	2	105.00	5	103.80	104.00	-3	13,683	-0.02%
2022/02/09	7	103.28	5.1	103.97	106.00	1.9	13,551	0.01%
2022/02/08	15	96.87	19	99.31	101.50	-4	13,291	-0.03%
2022/02/07	1	93.70	2	94.60	95.40	-1	12,990	-0.01%
2022/01/26	13	92.08	13	91.77	92.80	0	12,748	0.00%
2022/01/25	21	93.52	19	95.06	92.30	2	12,853	0.02%
2022/01/24	31	96.59	26	97.88	95.00	5	12,721	0.04%
2022/01/21	27	100.00	28.6	99.47	99.20	-1.6	12,384	-0.01%
2022/01/20	20	97.54	11	97.30	98.00	9	11,863	0.08%
2022/01/19	22	94.36	37	94.80	95.70	-15	11,540	-0.13%
2022/01/18	11	91.02	6	91.45	91.20	5	11,474	0.04%
2022/01/17	0	0.00	6	86.73	89.20	-6	11,991	-0.05%
2022/01/14	2	82.90	0	0.00	83.90	2	13,041	0.02%
2022/01/13	1	86.10	1	87.30	86.10	0	13,178	0.00%
2022/01/12	1	86.10	0	0.00	87.00	1	13,220	0.01%
2022/01/11	1	88.00	2	87.70	86.90	-1	13,280	-0.01%
2022/01/07	3.6	86.98	0	0.00	86.30	3.6	13,285	0.03%
2022/01/06	4	88.68	2	87.30	89.50	2	13,263	0.02%
2022/01/05	0	0.00	2	89.85	90.20	-2	13,306	-0.02%
2022/01/03	6	89.35	7	89.94	89.00	-1	13,260	-0.01%
2021/12/30	1	88.20	1	88.30	88.20	0	13,268	0.00%
2021/12/28	1	87.90	1	88.40	87.70	0	13,504	0.00%
2021/12/27	2	87.65	2	87.65	87.50	0	13,660	0.00%
2021/12/24	0.1	88.30	2	88.05	87.70	-1.9	13,957	-0.01%
2021/12/23	0	0.00	1	88.10	87.00	-1	14,098	-0.01%
2021/12/22	1	87.00	1	86.90	87.10	0	14,289	0.00%
2021/12/21	1	84.40	3	86.00	86.00	-2	14,801	-0.01%
2021/12/20	7	85.87	4.5	85.42	85.10	2.5	15,089	0.02%
2021/12/17	1	86.90	0	0.00	86.90	1	15,701	0.01%
2021/12/16	2	88.00	3	89.03	89.20	-1	16,278	-0.01%
2021/12/15	3	86.20	3	86.70	86.70	0	16,645	0.00%
2021/12/14	2	87.40	2	87.10	87.00	0	16,959	0.00%
2021/12/13	3	87.90	5	88.50	89.10	-2	17,018	-0.01%
2021/12/10	7	88.51	4	87.63	87.80	3	16,987	0.02%
2021/12/09	19	93.01	20	92.38	88.70	-1	16,870	-0.01%
2021/12/07	1	88.50	1	87.60	87.60	0	16,191	0.00%
2021/12/06	4	88.33	3	89.23	89.20	1	16,177	0.01%
2021/12/03	3	88.07	10	88.04	87.70	-7	16,217	-0.04%
2021/12/02	4	87.00	0.1	87.60	86.00	3.9	16,447	0.02%
2021/12/01	1	88.10	1	88.50	88.50	0	16,551	0.00%
2021/11/30	0	0.00	6	88.55	88.40	-6	16,673	-0.04%
2021/11/29	2	85.10	12	86.98	86.50	-10	16,724	-0.06%
2021/11/26	3	85.10	3	85.47	85.40	0	16,819	0.00%
2021/11/25	17	86.03	10	85.77	85.80	7	16,717	0.04%
2021/11/24	9.1	87.93	5	88.14	87.30	4.1	16,584	0.02%
2021/11/23	30	88.82	29.1	90.16	89.50	0.9	16,358	0.01%
2021/11/22	54.1	88.63	41	88.92	88.40	13.1	15,994	0.08%
2021/11/19	12	87.42	45	87.03	87.60	-33	15,509	-0.21%
2021/11/18	8	83.99	23	84.60	83.50	-15	15,085	-0.10%
2021/11/16	2	81.50	3	81.77	82.00	-1	14,907	-0.01%
2021/11/15	6.5	81.55	6	81.62	81.20	0.5	14,880	0.00%
2021/11/12	40	84.71	12	82.69	81.50	28	14,743	0.19%
2021/11/11	16	89.43	22	89.52	89.40	-6	14,245	-0.04%
2021/11/10	12	86.34	14	87.47	88.40	-2	14,017	-0.01%
2021/11/09	4	86.08	26	86.14	87.50	-22	13,647	-0.16%
2021/11/08	14	80.47	11	80.36	80.40	3	12,955	0.02%
2021/11/05	1	79.60	16.1	79.79	80.90	-15.1	13,030	-0.12%
2021/11/04	10	81.00	15	80.27	80.10	-5	13,254	-0.04%
2021/11/03	12	79.95	11	80.90	81.30	1	13,560	0.01%
2021/11/02	45	83.01	32	81.34	80.20	13	13,624	0.10%
2021/11/01	19	82.49	44	82.99	82.20	-25	13,410	-0.19%
2021/10/29	13	81.10	17	81.87	82.90	-4	13,341	-0.03%
2021/10/28	28	81.99	29	81.67	81.00	-1	13,297	-0.01%
2021/10/27	26	81.54	14	81.68	82.10	12	13,022	0.09%
2021/10/26	45	82.26	10.1	81.81	82.10	34.9	12,753	0.27%
2021/10/25	76	84.64	55	84.72	84.30	21	12,388	0.17%
2021/10/22	14	82.94	49.1	83.22	85.00	-35.1	11,636	-0.30%
2021/10/21	9	77.23	6	78.07	77.30	3	10,514	0.03%
2021/10/20	4	75.43	4	75.50	75.50	0	10,320	0.00%
2021/10/19	3	74.60	3	74.87	75.60	0	10,344	0.00%
2021/10/18	1	72.60	0	0.00	73.10	1	10,344	0.01%
2021/10/15	0	0.00	5	73.30	72.90	-5	10,439	-0.05%
2021/10/14	2	71.50	4	71.53	71.40	-2	10,632	-0.02%
2021/10/13	7	72.23	3	74.47	71.80	4	10,700	0.04%
2021/10/12	5	74.02	3	73.20	73.00	2	10,765	0.02%
2021/10/08	4	76.03	1	76.00	75.90	3	10,816	0.03%
2021/10/07	3.1	76.02	5	76.00	76.50	-1.9	10,886	-0.02%
2021/10/06	1.2	74.05	0	0.00	73.80	1.2	11,078	0.01%
2021/10/05	10	74.57	8	75.00	75.60	2	11,232	0.02%
2021/10/04	1	73.60	1	74.00	73.60	0	11,267	0.00%
2021/10/01	21	77.10	21	74.21	73.60	0	11,609	0.00%
2021/09/30	14	78.64	14	79.14	79.20	0	11,868	0.00%
2021/09/29	15	79.09	16	79.04	79.00	-1	11,895	-0.01%
2021/09/28	22	81.61	7	80.17	79.80	15	11,976	0.13%
2021/09/27	13	84.46	8.3	84.44	84.30	4.7	11,730	0.04%
2021/09/24	27	83.37	32	83.35	83.70	-5	11,591	-0.04%
2021/09/23	14	81.29	23	82.57	83.30	-9	11,156	-0.08%
2021/09/22	12	79.21	62	79.56	79.80	-50	10,860	-0.46%
2021/09/17	10	78.50	78	78.36	78.80	-68	10,794	-0.63%
2021/09/16	1	76.50	17.1	75.86	76.30	-16.1	10,785	-0.15%
2021/09/15	1	73.80	2	74.05	73.90	-1	11,133	-0.01%
2021/09/14	0	0.00	1	75.20	74.70	-1	11,581	-0.01%
2021/09/13	7	75.21	4	75.13	74.30	3	12,616	0.02%
2021/09/10	9	75.58	3	75.67	75.30	6	13,771	0.04%
2021/09/09	0	0.00	13	75.05	75.10	-13	14,436	-0.09%
2021/09/08	18.1	74.10	9	73.98	73.50	9.1	14,454	0.06%
2021/09/07	19	76.69	23.1	75.74	76.60	-4.1	14,388	-0.03%
2021/09/06	2	76.40	13	76.35	76.40	-11	14,153	-0.08%
2021/09/03	9.1	76.01	24	75.72	75.30	-14.9	14,045	-0.11%
2021/09/02	23	74.78	27	74.67	74.90	-4	14,085	-0.03%
2021/09/01	12	71.83	41	72.93	73.10	-29	14,587	-0.20%
2021/08/30	0	0.00	1	68.80	69.70	-1	15,755	-0.01%
2021/08/27	2	69.30	2	69.30	69.00	0	15,842	0.00%
2021/08/26	3	69.93	4	69.95	69.80	-1	15,894	-0.01%
2021/08/25	0	0.00	9	70.52	70.50	-9	16,004	-0.06%
2021/08/24	0	0.00	2	70.65	69.80	-2	16,100	-0.01%
2021/08/23	16	72.37	0	0.00	72.40	16	16,291	0.10%
2021/08/20	1	69.60	1	70.90	70.90	0	16,409	0.00%
2021/08/19	2	71.00	5	70.52	69.80	-3	16,604	-0.02%
2021/08/18	0	0.00	2	70.30	70.70	-2	16,603	-0.01%
2021/08/17	4	67.85	0	0.00	67.80	4	16,693	0.02%
2021/08/16	2	67.90	6	68.05	69.50	-4	16,721	-0.02%
2021/08/13	1	71.50	0	0.00	71.00	1	16,674	0.01%
2021/08/12	4	73.20	0	0.00	72.50	4	16,647	0.02%
2021/08/11	1	73.10	11	72.21	72.30	-10	16,658	-0.06%
2021/08/10	12	73.33	0	0.00	73.00	12	16,637	0.07%
2021/08/09	10	77.85	5.1	80.18	76.80	4.9	16,444	0.03%
2021/08/06	5	79.40	6	78.10	79.40	-1	16,208	-0.01%
2021/08/05	5	76.54	0	0.00	76.80	5	16,215	0.03%
2021/08/04	4.1	78.12	4	78.20	77.80	0.1	16,376	0.00%
2021/08/03	1	77.10	9	76.81	77.70	-8	16,493	-0.05%
2021/08/02	2	74.45	3	75.20	75.00	-1	16,477	-0.01%
2021/07/29	1	74.30	1	75.40	74.90	0	16,839	0.00%
2021/07/28	53	72.67	4	74.80	74.80	49	17,040	0.29%
2021/07/27	46	75.60	6	75.27	75.10	40	17,077	0.23%
2021/07/26	0	0.00	6	75.87	75.60	-6	17,193	-0.03%
2021/07/23	6	75.07	2	76.40	74.80	4	17,292	0.02%
2021/07/22	8	75.14	13	75.82	75.00	-5	17,352	-0.03%
2021/07/21	26	74.68	8.5	76.21	74.60	17.5	17,580	0.10%
2021/07/20	55	74.87	45.3	75.27	75.30	9.7	17,663	0.05%
2021/07/19	11	78.23	21.5	77.79	77.70	-10.5	17,492	-0.06%
2021/07/16	5	78.94	2	79.65	79.30	3	17,445	0.02%
2021/07/15	12	79.37	7	78.97	79.10	5	17,289	0.03%
2021/07/14	14	79.70	4	80.20	80.50	10	17,237	0.06%
2021/07/13	38	81.43	13	81.39	79.80	25	17,153	0.15%
2021/07/12	29	78.42	3	79.33	79.00	26	16,887	0.15%
2021/07/09	8	80.65	3	80.50	80.40	5	16,634	0.03%
2021/07/08	19.3	83.05	15.1	83.09	82.70	4.3	16,545	0.03%
2021/07/07	16	81.88	31.1	81.39	82.10	-15.1	16,131	-0.09%
2021/07/06	10	77.85	7	78.23	77.60	3	15,659	0.02%
2021/07/05	18	80.04	25	79.78	79.00	-7	15,786	-0.04%
2021/07/02	16	77.94	6	79.00	78.70	10	15,915	0.06%
2021/07/01	10	80.11	1	79.50	79.50	9	15,787	0.06%
2021/06/30	5.1	80.64	1	82.30	80.70	4.1	15,668	0.03%
2021/06/29	12	81.11	9	81.40	81.00	3	15,594	0.02%
2021/06/28	7	80.31	8	81.54	81.10	-1	15,419	-0.01%
2021/06/25	9	80.69	29	80.81	80.70	-20	15,092	-0.13%
2021/06/24	16	83.64	7	83.20	82.30	9	14,843	0.06%
2021/06/23	12	81.81	11	82.15	82.00	1	14,480	0.01%
2021/06/22	11	83.69	34	83.31	82.00	-23	14,077	-0.16%
2021/06/21	73	79.36	40	80.52	82.00	33	13,136	0.25%
2021/06/18	26	74.28	29	75.03	77.20	-3	12,122	-0.02%
2021/06/17	0	0.00	1	70.50	70.70	-1	11,358	-0.01%
2021/06/16	2	70.90	2	70.90	69.90	0	11,289	0.00%
2021/06/15	4	70.05	2	70.90	70.90	2	11,253	0.02%
2021/06/11	2	71.74	5	71.86	70.30	-3	11,191	-0.03%
2021/06/10	11	70.82	10	71.32	71.60	1	11,122	0.01%
2021/06/09	26	73.23	20	72.29	71.10	6	10,849	0.06%
2021/06/08	25	75.40	30	76.24	75.20	-5	10,195	-0.05%
2021/06/07	8	73.30	5	72.82	72.00	3	9,144	0.03%
2021/06/04	0	0.00	1	72.20	70.30	-1	8,890	-0.01%
2021/06/03	1	72.70	0	0.00	72.70	1	8,864	0.01%
2021/06/02	4	71.58	26	72.10	71.60	-22	8,812	-0.25%
2021/06/01	15	72.93	9	72.42	72.40	6	8,693	0.07%
2021/05/31	6	74.05	8	73.29	73.40	-2	8,592	-0.02%
2021/05/28	1	70.50	5	71.34	71.60	-4	8,360	-0.05%
2021/05/27	1	70.30	122	70.99	70.30	-121	8,232	-1.47%	大賣/鉅額交易
2021/05/26	12	68.66	4	68.00	68.60	8	8,139	0.10%
2021/05/25	7	67.59	7.5	68.09	68.00	-0.5	8,104	-0.01%
2021/05/24	0	0.00	2	66.00	66.70	-2	7,970	-0.03%
2021/05/21	5	64.20	33	64.45	64.90	-28	7,908	-0.35%
2021/05/20	4	61.10	2	61.45	60.90	2	7,816	0.03%
2021/05/19	8	60.79	0	0.00	62.20	8	7,825	0.10%
2021/05/18	6.1	59.85	4	60.90	61.70	2.1	7,774	0.03%
2021/05/17	14	56.54	31	57.15	57.00	-17	7,724	-0.22%
2021/05/14	1	59.90	4	60.50	60.30	-3	7,623	-0.04%
2021/05/13	7.6	54.39	1	53.20	58.30	6.6	7,523	0.09%
2021/05/12	50.1	57.86	1	57.50	57.60	49.1	7,390	0.66%
2021/05/11	5	64.20	4	65.50	63.80	1	7,200	0.01%
2021/05/10	4	69.30	4	68.70	69.20	0	7,016	0.00%
2021/05/07	10	69.81	7	70.27	69.90	3	6,945	0.04%
2021/05/06	97	69.89	2	69.35	69.30	95	6,817	1.39%
2021/05/05	23	69.88	4	70.13	69.20	19	6,649	0.29%
2021/05/04	3	66.23	2	65.80	67.60	1	6,458	0.02%
2021/05/03	5.1	70.50	7.8	70.69	68.10	-2.7	6,366	-0.04%
2021/04/29	7	71.19	4	70.95	71.20	3	6,258	0.05%
2021/04/28	1	69.60	15	71.32	71.70	-14	6,246	-0.22%
2021/04/27	6	71.12	13	71.55	70.50	-7	6,318	-0.11%
2021/04/26	0	0.00	19	69.62	69.60	-19	6,166	-0.31%
2021/04/23	1	66.70	0	0.00	66.60	1	6,249	0.02%
2021/04/22	8	68.18	16.3	67.54	66.60	-8.3	6,534	-0.13%
2021/04/21	1	69.00	0	0.00	69.10	1	7,234	0.01%
2021/04/20	10	69.85	2	69.65	69.90	8	7,608	0.11%
2021/04/19	2	68.70	0	0.00	69.20	2	7,852	0.03%
2021/04/16	3	68.27	0	0.00	68.40	3	7,881	0.04%
2021/04/15	0	0.00	20	68.30	68.30	-20	8,132	-0.25%
2021/04/14	36	67.59	35	66.41	67.80	1	8,175	0.01%
2021/04/13	32	70.14	1	70.10	69.10	31	8,190	0.38%
2021/04/12	3	69.27	4	69.60	68.70	-1	8,233	-0.01%
2021/04/09	22	70.75	9	70.39	69.50	13	8,411	0.15%
2021/04/08	11	71.90	11.1	72.14	72.40	-0.1	8,130	0.00%
2021/04/07	2	68.30	4	68.90	68.90	-2	7,746	-0.03%
2021/04/06	2	67.60	5	67.72	67.70	-3	7,634	-0.04%
2021/04/01	11	67.75	9.3	68.55	67.40	1.7	7,628	0.02%
2021/03/31	1.3	67.54	5	67.64	68.20	-3.7	7,490	-0.05%
2021/03/30	0	0.00	1	66.70	66.70	-1	7,394	-0.01%
2021/03/29	6	66.80	1	67.00	66.50	5	7,363	0.07%
2021/03/26	8	67.34	2	67.25	67.20	6	7,317	0.08%
2021/03/25	1	67.30	11	67.06	67.20	-10	7,256	-0.14%
2021/03/24	8	66.86	7	66.89	66.20	1	7,234	0.01%
2021/03/23	1	67.80	3	67.27	67.80	-2	7,203	-0.03%
2021/03/22	0	0.00	3	65.53	65.50	-3	7,134	-0.04%
2021/03/19	2	64.60	0	0.00	64.80	2	7,195	0.03%
2021/03/18	6	64.90	1	65.00	65.20	5	7,232	0.07%
2021/03/17	1	64.60	1	64.40	64.40	0	7,289	0.00%
2021/03/16	2	63.95	1	63.70	63.80	1	7,470	0.01%
2021/03/12	4	64.05	2	63.90	64.20	2	7,722	0.03%
2021/03/11	2	62.90	3	62.80	63.00	-1	7,805	-0.01%
2021/03/10	3	61.10	3	62.30	61.30	0	7,857	0.00%
2021/03/09	5.3	61.30	2	62.15	61.40	3.3	7,927	0.04%
2021/03/08	1	63.90	4	64.40	63.20	-3	8,023	-0.04%
2021/03/05	3	63.63	2	63.80	63.70	1	8,172	0.01%
2021/03/04	4	64.60	1	64.40	64.50	3	8,237	0.04%
2021/03/03	1	65.50	0	0.00	65.50	1	8,315	0.01%
2021/02/26	7	67.19	2	68.45	66.40	5	8,549	0.06%
2021/02/25	2	66.75	1	67.60	66.90	1	8,558	0.01%
2021/02/24	2	67.70	0	0.00	66.80	2	8,717	0.02%
2021/02/23	1	68.00	0	0.00	68.20	1	9,257	0.01%
2021/02/22	4	67.98	2	68.20	68.70	2	9,584	0.02%
2021/02/19	1	68.30	0	0.00	68.30	1	9,872	0.01%
2021/02/18	0	0.00	3	67.40	67.60	-3	10,254	-0.03%
2021/02/17	1	66.20	0	0.00	66.90	1	10,855	0.01%
2021/02/02	3	65.37	0	0.00	65.90	3	13,777	0.02%
2021/02/01	1	65.80	0	0.00	65.20	1	14,253	0.01%
2021/01/29	2	66.40	4	67.23	65.90	-2	14,457	-0.01%
2021/01/28	3	66.53	0	0.00	66.10	3	14,525	0.02%
2021/01/27	0	0.00	1	69.00	68.80	-1	14,495	-0.01%
2021/01/26	1	68.30	0	0.00	68.30	1	14,520	0.01%
2021/01/22	3	70.00	5	69.60	70.20	-2	14,602	-0.01%
2021/01/21	10	69.18	9	69.67	69.30	1	14,671	0.01%
2021/01/20	2	68.35	22	70.96	68.20	-20	14,673	-0.14%
2021/01/19	1.3	74.10	3	74.47	72.90	-1.7	14,604	-0.01%
2021/01/18	7	74.53	4	75.15	73.50	3	14,768	0.02%
2021/01/15	10	74.39	13	73.95	74.70	-3	14,622	-0.02%
2021/01/14	16	74.81	19	74.58	75.50	-3	14,387	-0.02%
2021/01/13	12.1	70.57	117	70.17	71.00	-104.9	13,677	-0.77%	大賣/鉅額交易
2021/01/12	25	68.09	161	68.70	68.10	-136	13,374	-1.02%	大賣/鉅額交易
2021/01/11	4	66.65	0	0.00	67.00	4	13,214	0.03%
2021/01/08	21	67.55	34	67.54	67.90	-13	13,389	-0.10%
2021/01/07	2	65.30	8	65.63	65.40	-6	13,648	-0.04%
2021/01/06	2	64.85	1	66.30	64.30	1	14,153	0.01%
2021/01/05	3.1	65.52	1	65.60	65.70	2.1	14,123	0.01%
2021/01/04	7	64.84	5	65.40	67.50	2	14,245	0.01%
2020/12/31	2	66.15	0	0.00	66.10	2	14,178	0.01%
2020/12/30	2	66.55	0	0.00	66.50	2	14,273	0.01%
2020/12/28	2	66.90	0	0.00	66.80	2	14,671	0.01%
2020/12/25	1	67.60	3	67.73	67.60	-2	14,938	-0.01%
2020/12/24	11	68.27	4	68.65	68.60	7	15,244	0.05%
2020/12/21	3	66.60	0	0.00	66.70	3	16,746	0.02%
2020/12/18	4	67.53	3	67.20	67.40	1	17,535	0.01%
2020/12/17	1	67.20	0	0.00	68.10	1	17,866	0.01%
2020/12/16	3	67.33	1	67.50	67.10	2	18,054	0.01%
2020/12/15	5	68.24	1	67.80	67.10	4	18,176	0.02%
2020/12/14	2	69.50	1	69.70	69.40	1	18,524	0.01%
2020/12/11	1	69.30	1	69.20	69.00	0	18,674	0.00%
2020/12/10	4.5	69.51	8	70.26	69.00	-3.5	18,797	-0.02%
2020/12/09	8	71.49	4	72.55	71.40	4	18,740	0.02%
2020/12/08	13	71.83	5	71.96	72.70	8	18,731	0.04%
2020/12/07	9	70.41	0	0.00	70.70	9	18,804	0.05%
2020/12/04	1	71.00	4	71.38	71.00	-3	18,833	-0.02%
2020/12/03	5	71.74	5	71.90	71.90	0	19,037	0.00%
2020/12/02	20	72.55	13	72.58	72.20	7	19,184	0.04%
2020/12/01	8	72.14	0	0.00	72.50	8	19,539	0.04%
2020/11/30	3	74.23	4	74.30	73.90	-1	19,890	-0.01%
2020/11/27	21	74.91	24	74.19	75.00	-3	20,117	-0.01%
2020/11/26	42	74.78	40	75.13	74.80	2	20,501	0.01%
2020/11/25	6	74.98	7	76.11	74.90	-1	21,382	0.00%
2020/11/24	4	76.53	3	76.83	76.50	1	21,732	0.00%
2020/11/23	11	76.25	15	76.55	77.20	-4	22,195	-0.02%
2020/11/20	21	78.03	21	77.64	76.50	0	22,460	0.00%
2020/11/19	9	76.79	9	76.61	77.00	0	22,771	0.00%
2020/11/18	6	75.37	31	75.54	75.60	-25	23,466	-0.11%
2020/11/17	23	74.91	20	74.21	73.90	3	24,136	0.01%
2020/11/16	33	76.47	29	76.79	77.30	4	25,310	0.02%
2020/11/13	67	76.26	41	76.32	74.90	26	25,493	0.10%
2020/11/12	41	75.79	75	74.85	77.00	-34	24,786	-0.14%
2020/11/11	11	70.62	2	70.35	70.00	9	24,383	0.04%
2020/11/10	19	72.75	12	72.53	71.80	7	25,039	0.03%
2020/11/09	8	72.23	41.5	71.88	71.70	-33.5	25,864	-0.13%
2020/11/06	11	68.38	13	69.95	68.00	-2	26,161	-0.01%
2020/11/05	1	69.50	7	69.23	69.00	-6	26,226	-0.02%
2020/11/04	5	67.90	5	67.40	68.40	0	26,856	0.00%
2020/11/03	1	66.30	1	67.30	67.30	0	26,893	0.00%
2020/11/02	4	66.03	4	66.58	66.10	0	26,996	0.00%
2020/10/30	2	67.10	7	66.97	67.30	-5	27,133	-0.02%
2020/10/29	8	66.93	5	66.72	68.00	3	27,175	0.01%
2020/10/28	9	68.30	6	68.12	68.10	3	27,176	0.01%
2020/10/27	4	70.35	3	70.30	70.10	1	27,215	0.00%
2020/10/26	9	71.03	13	71.15	70.70	-4	27,195	-0.01%
2020/10/23	12	69.66	23	69.38	69.60	-11	27,086	-0.04%
2020/10/22	14	67.43	4	67.58	68.00	10	27,254	0.04%
2020/10/21	4	69.13	2	68.90	68.60	2	27,374	0.01%
2020/10/20	5	69.80	1	69.30	69.20	4	27,694	0.01%
2020/10/19	1	70.40	4	69.63	70.40	-3	28,158	-0.01%
2020/10/16	13	68.78	32	69.11	68.10	-19	28,794	-0.07%
2020/10/15	28	71.73	13	72.15	70.00	15	29,137	0.05%
2020/10/14	33	73.90	29	72.59	74.50	4	28,840	0.01%
2020/10/13	3	69.57	2	68.85	69.90	1	28,733	0.00%
2020/10/12	4	69.50	6	69.72	69.80	-2	29,228	-0.01%
2020/10/08	4	68.48	5	68.62	68.00	-1	29,995	0.00%
2020/10/07	2	69.05	4	68.85	69.20	-2	30,206	-0.01%
2020/10/06	4	67.88	11	69.39	68.40	-7	30,579	-0.02%
2020/10/05	7	67.30	14	67.46	68.00	-7	31,163	-0.02%
2020/09/30	10	65.19	3	66.50	67.10	7	31,334	0.02%
2020/09/29	3	65.80	7	66.04	66.40	-4	31,472	-0.01%
2020/09/28	8	64.73	14	64.25	65.00	-6	31,283	-0.02%
2020/09/25	6	66.43	47	65.87	65.20	-41	31,030	-0.13%
2020/09/24	53	68.94	16	67.82	65.30	37	30,665	0.12%
2020/09/23	59	72.28	30	70.60	71.00	29	30,315	0.10%
2020/09/22	40	69.62	11	69.64	68.70	29	29,766	0.10%
2020/09/21	3	68.40	18	69.26	68.40	-15	29,502	-0.05%
2020/09/18	14	68.01	11	68.59	67.30	3	29,308	0.01%
2020/09/17	14	68.06	40	68.20	67.60	-26	29,221	-0.09%
2020/09/16	5	66.08	34	66.59	66.40	-29	28,932	-0.10%
2020/09/15	16	65.92	7	65.71	65.30	9	28,897	0.03%
2020/09/14	0	0.00	10	64.77	64.60	-10	28,820	-0.03%
2020/09/11	17	62.94	27	62.46	62.50	-10	28,735	-0.03%
2020/09/10	15	65.65	7	64.43	64.10	8	28,654	0.03%
2020/09/09	30	63.92	9	64.46	64.20	21	28,507	0.07%
2020/09/08	39	64.66	16	64.71	65.00	23	28,407	0.08%
2020/09/07	24	67.00	16	66.79	66.20	8	28,177	0.03%
2020/09/04	40	67.89	45	66.46	68.10	-5	28,119	-0.02%
2020/09/03	18	68.47	13	68.97	67.10	5	27,748	0.02%
2020/09/02	38	67.47	26	67.58	67.80	12	27,642	0.04%
2020/09/01	46	67.92	17	67.59	67.20	29	27,412	0.11%
2020/08/31	31	68.84	26	68.55	70.20	5	27,002	0.02%
2020/08/28	32	64.76	17	64.47	64.60	15	26,195	0.06%
2020/08/27	24	68.28	14	68.59	67.40	10	25,895	0.04%
2020/08/26	24	67.83	35	68.14	67.70	-11	25,662	-0.04%
2020/08/25	20	66.80	56	67.16	68.50	-36	25,463	-0.14%
2020/08/24	53	65.05	43	65.52	64.70	10	24,705	0.04%
2020/08/21	39	62.55	38	62.44	63.80	1	24,012	0.00%
2020/08/20	90	61.33	41	59.90	58.50	49	23,083	0.21%
2020/08/19	37	59.53	67	60.30	62.90	-30	21,579	-0.14%
2020/08/18	22	57.16	21	56.66	57.20	1	20,906	0.00%
2020/08/17	57	57.69	57	57.66	56.50	0	20,757	0.00%
2020/08/14	52	55.89	36	55.49	56.60	16	20,204	0.08%
2020/08/13	29	54.54	35	54.82	55.60	-6	19,182	-0.03%
2020/08/12	38	48.49	76	49.10	50.60	-38	18,005	-0.21%
2020/08/11	36	46.54	22	46.11	46.05	14	17,380	0.08%
2020/08/10	44	48.81	48	48.47	47.20	-4	17,219	-0.02%
2020/08/07	24	46.95	11	47.14	47.05	13	16,564	0.08%
2020/08/06	6	46.70	16	46.71	46.55	-10	16,500	-0.06%
2020/08/05	21	46.26	4	47.00	47.30	17	16,438	0.10%
2020/08/04	10	45.50	1	45.50	45.30	9	16,386	0.05%
2020/08/03	1	46.35	16	45.97	45.85	-15	16,611	-0.09%
2020/07/31	2	46.35	8	46.39	47.20	-6	16,589	-0.04%
2020/07/30	5	46.58	16	46.38	46.25	-11	16,571	-0.07%
2020/07/29	11	47.12	5	46.09	46.20	6	16,763	0.04%
2020/07/28	36	47.04	0	0.00	46.00	36	16,880	0.21%
2020/07/27	48	48.22	11	47.99	47.95	37	16,831	0.22%
2020/07/24	73	49.31	127.1	49.07	48.55	-54.1	16,843	-0.32%	大賣/
2020/07/23	63	51.36	46	51.83	50.90	17	16,970	0.10%
2020/07/22	66	51.72	58	51.44	52.30	8	16,677	0.05%
2020/07/21	28	48.61	20	48.74	48.30	8	16,103	0.05%
2020/07/20	6	46.31	6	46.63	46.90	0	15,716	0.00%
2020/07/17	8	47.13	16	46.95	46.45	-8	15,672	-0.05%
2020/07/16	64	46.80	44	46.93	47.45	20	15,488	0.13%
2020/07/15	126	47.53	96	46.34	45.20	30	15,185	0.20%	大買/
2020/07/14	61	44.91	31	45.75	45.00	30	14,389	0.21%
2020/07/13	38	44.58	16	44.79	45.40	22	14,459	0.15%
2020/07/10	40	43.66	53	43.79	42.00	-13	14,131	-0.09%
2020/07/09	84	42.72	26	43.11	43.15	58	13,294	0.44%
2020/07/08	19	42.38	20	42.64	42.60	-1	12,977	-0.01%
2020/07/06	0	0.00	2	41.33	41.35	-2	12,500	-0.02%
2020/07/03	11	40.95	5	40.98	40.85	6	12,477	0.05%
2020/07/02	2	42.80	3	43.22	41.85	-1	12,472	-0.01%
2020/07/01	3	42.67	15	42.81	42.45	-12	12,266	-0.10%
2020/06/30	0	0.00	1	41.00	41.75	-1	12,036	-0.01%
2020/06/29	1	40.40	1	40.30	40.75	0	11,980	0.00%
2020/06/24	7	41.06	8	40.95	40.95	-1	11,969	-0.01%
2020/06/23	2	41.65	0	0.00	41.25	2	11,948	0.02%
2020/06/22	10	41.75	3	41.70	41.25	7	11,901	0.06%
2020/06/19	0	0.00	1	41.75	41.35	-1	11,909	-0.01%
2020/06/18	0	0.00	5	41.07	41.40	-5	11,970	-0.04%
2020/06/16	10	40.30	11	40.14	40.70	-1	12,087	-0.01%
2020/06/15	1	39.20	0	0.00	39.40	1	12,332	0.01%
2020/06/12	1	39.20	0	0.00	39.30	1	12,463	0.01%
2020/06/11	2	40.45	3	40.65	39.75	-1	12,588	-0.01%
2020/06/10	0	0.00	3	41.27	41.70	-3	12,541	-0.02%
2020/06/09	6	41.93	36	41.98	41.00	-30	12,650	-0.24%
2020/06/08	0	0.00	20	41.18	40.85	-20	12,472	-0.16%
2020/06/05	5	40.85	2	40.73	40.90	3	12,897	0.02%
2020/06/04	4	41.41	7	41.05	40.85	-3	13,067	-0.02%
2020/06/03	26	42.02	8	41.90	42.10	18	13,037	0.14%
2020/06/02	25	41.50	35	41.17	41.70	-10	12,930	-0.08%
2020/06/01	2	39.65	9	40.23	40.55	-7	12,683	-0.06%
2020/05/28	46	39.36	37	38.86	38.60	9	12,399	0.07%
2020/05/27	3	38.07	0	0.00	37.60	3	12,113	0.02%
2020/05/26	10	38.15	0	0.00	37.90	10	12,229	0.08%
2020/05/25	5	36.63	10	37.08	37.55	-5	12,468	-0.04%
2020/05/22	7	38.13	0	0.00	37.35	7	12,402	0.06%
2020/05/21	19	39.28	13	38.73	39.50	6	12,280	0.05%
2020/05/20	0	0.00	1	37.80	37.80	-1	12,207	-0.01%
2020/05/19	2	37.20	1	37.50	37.20	1	12,193	0.01%
2020/05/18	5	37.10	23	36.97	36.95	-18	12,157	-0.15%
2020/05/15	30	38.55	14	39.69	38.40	16	12,003	0.13%
2020/05/14	2	39.58	4	40.10	39.15	-2	11,890	-0.02%
2020/05/13	3	40.60	2	40.70	40.55	1	11,850	0.01%
2020/05/12	2	40.68	0	0.00	40.55	2	12,061	0.02%
2020/05/11	3	40.95	3	40.83	40.85	0	12,049	0.00%
2020/05/08	16	41.04	12	40.92	40.70	4	11,921	0.03%
2020/05/07	4	41.73	2	41.50	41.95	2	11,597	0.02%
2020/05/06	5	41.44	11	41.54	41.50	-6	11,546	-0.05%
2020/05/05	21	42.63	8	42.21	42.00	13	11,485	0.11%
2020/05/04	3	41.60	35	41.51	41.80	-32	11,259	-0.28%
2020/04/30	9	40.74	6	40.71	40.80	3	11,025	0.03%
2020/04/29	16	40.14	1	40.50	40.30	15	10,904	0.14%
2020/04/28	7	40.05	21	39.99	39.75	-14	10,784	-0.13%
2020/04/27	6	38.52	24	38.79	38.65	-18	10,366	-0.17%
2020/04/24	2	37.30	37	37.50	37.30	-35	10,092	-0.35%
2020/04/23	1	36.60	0	0.00	36.60	1	9,900	0.01%
2020/04/22	0	0.00	2	35.88	36.95	-2	9,717	-0.02%
2020/04/20	0	0.00	2	37.05	37.50	-2	9,273	-0.02%
2020/04/17	3	35.83	3	35.83	35.25	0	9,003	0.00%
2020/04/16	2	35.15	4	35.46	35.10	-2	8,806	-0.02%
2020/04/15	4	33.04	7	33.59	33.75	-3	8,357	-0.04%
2020/04/14	0	0.00	7	32.45	32.60	-7	8,259	-0.08%
2020/04/13	2	32.55	0	0.00	32.10	2	8,284	0.02%
2020/04/10	3	31.97	3	32.25	32.15	0	8,352	0.00%
2020/04/09	2	32.55	2	32.10	31.75	0	8,484	0.00%
2020/04/08	9	32.37	11	32.31	32.50	-2	8,949	-0.02%
2020/04/07	6	32.93	14	32.72	32.80	-8	8,900	-0.09%
2020/04/06	3	30.90	2	30.75	31.30	1	8,739	0.01%
2020/04/01	1	30.15	5	30.04	30.25	-4	8,689	-0.05%
2020/03/31	5	30.07	1	30.10	30.15	4	8,806	0.05%
2020/03/30	1	28.50	3	29.60	29.95	-2	8,808	-0.02%
2020/03/27	2	29.58	2	30.30	29.00	0	8,801	0.00%
2020/03/25	14	30.12	50	30.17	29.55	-36	8,716	-0.41%
2020/03/24	12	29.45	10	29.76	29.10	2	8,576	0.02%
2020/03/23	4	28.44	5	28.63	28.55	-1	8,410	-0.01%
2020/03/20	4	27.80	4	27.80	28.40	0	8,459	0.00%
2020/03/19	21	27.20	7	26.96	25.85	14	8,513	0.16%
2020/03/18	1	27.75	4	27.80	27.50	-3	8,237	-0.04%
2020/03/17	11	27.25	12	27.30	27.00	-1	8,057	-0.01%
2020/03/16	3	30.90	2	30.53	28.75	1	7,850	0.01%
2020/03/13	3	29.23	19	29.15	30.20	-16	7,705	-0.21%
2020/03/12	4	32.65	8.5	32.83	32.20	-4.5	7,463	-0.06%
2020/03/11	70	35.84	6	34.77	34.50	64	7,255	0.88%
2020/03/10	7	33.41	6	34.50	35.15	1	6,764	0.01%
2020/03/09	4	33.56	0	0.00	32.45	4	6,540	0.06%
2020/03/05	2	34.00	2	33.83	34.10	0	6,383	0.00%
2020/03/03	1	33.00	11	33.30	33.00	-10	6,295	-0.16%
2020/03/02	5	32.50	0	0.00	32.55	5	6,250	0.08%
2020/02/27	11	33.14	1	35.00	33.00	10	6,202	0.16%
2020/02/26	44	34.94	51	35.08	34.80	-7	6,050	-0.12%
2020/02/25	1	33.15	2	32.90	33.60	-1	5,733	-0.02%
2020/02/24	15	32.94	0	0.00	33.00	15	5,674	0.26%
2020/02/21	0	0.00	46	33.74	33.80	-46	5,650	-0.81%
2020/02/20	30	34.50	0	0.00	34.45	30	5,563	0.54%
2020/02/17	8	34.50	0	0.00	34.55	8	5,624	0.14%
2020/02/14	5	35.15	2	34.88	34.95	3	5,613	0.05%
2020/02/13	32	35.22	20	35.16	35.00	12	5,576	0.22%
2020/02/12	0	0.00	21	33.93	33.80	-21	5,354	-0.39%
2020/02/11	0	0.00	1	33.50	33.55	-1	5,358	-0.02%
2020/02/10	1	33.30	4	32.19	33.20	-3	5,433	-0.06%
2020/02/07	10	33.30	10	33.50	33.05	0	5,485	0.00%
2020/02/06	13	33.75	1	33.85	34.00	12	5,502	0.22%
2020/02/04	13	33.23	1	33.30	34.00	12	5,462	0.22%
2020/02/03	2	32.05	50	31.64	32.45	-48	5,470	-0.88%
2020/01/31	7	34.31	16	33.59	34.15	-9	5,387	-0.17%
2020/01/30	4	36.10	0	0.00	36.00	4	5,441	0.07%
2020/01/20	1	39.95	0	0.00	40.00	1	5,421	0.02%
2020/01/17	1	39.75	0	0.00	39.75	1	5,642	0.02%
2020/01/15	7	39.89	0	0.00	40.00	7	5,982	0.12%
2020/01/14	10	40.10	1	40.05	40.10	9	6,268	0.14%
2020/01/13	5	39.54	2	39.75	39.70	3	6,312	0.05%
2020/01/10	10	39.20	0	0.00	39.15	10	6,470	0.15%
2020/01/08	24	39.67	0	0.00	39.20	24	6,725	0.36%
2020/01/06	8	40.14	0	0.00	39.90	8	7,035	0.11%
2020/01/03	2	41.50	20	42.38	41.25	-18	7,078	-0.25%
2020/01/02	24	43.47	37	43.15	42.75	-13	7,238	-0.18%
2019/12/31	2	41.33	13	41.20	41.65	-11	7,322	-0.15%
2019/12/30	4	40.86	4	40.85	41.00	0	7,451	0.00%
2019/12/27	12	41.67	0	0.00	41.35	12	7,669	0.16%
2019/12/26	34	42.35	4	42.20	42.00	30	7,832	0.38%
2019/12/24	15	41.65	13	41.58	41.65	2	7,883	0.03%
2019/12/23	0	0.00	5	41.26	41.25	-5	7,908	-0.06%
2019/12/20	5	41.10	0	0.00	41.15	5	7,907	0.06%
2019/12/19	0	0.00	1	40.40	40.80	-1	7,920	-0.01%
2019/12/18	3	40.35	0	0.00	40.20	3	7,939	0.04%
2019/12/17	11	41.11	22	41.00	40.50	-11	8,126	-0.14%
2019/12/16	2	41.20	25	40.37	41.00	-23	8,033	-0.29%
2019/12/13	20	39.20	5	39.20	39.20	15	7,981	0.19%
2019/12/12	2	40.15	0	0.00	39.90	2	8,314	0.02%
2019/12/10	5	40.00	0	0.00	40.10	5	8,477	0.06%
2019/12/09	2	40.10	20	40.40	40.30	-18	8,590	-0.21%
2019/12/06	0	0.00	37	40.02	39.95	-37	8,664	-0.43%
2019/12/05	1	39.65	0	0.00	39.40	1	8,762	0.01%
2019/12/04	19	39.01	2	39.10	39.10	17	9,005	0.19%
2019/12/02	26	39.54	0	0.00	39.00	26	9,258	0.28%
2019/11/29	1	39.90	0	0.00	39.65	1	9,350	0.01%
2019/11/25	10	40.21	2	40.33	40.05	8	10,174	0.08%
2019/11/22	8	39.80	10	39.85	39.70	-2	10,423	-0.02%
2019/11/21	4	39.96	4	39.91	40.05	0	10,597	0.00%
2019/11/20	1	40.20	0	0.00	40.15	1	10,987	0.01%
2019/11/19	0	0.00	6	40.82	40.75	-6	11,840	-0.05%
2019/11/18	1	40.65	0	0.00	40.50	1	12,219	0.01%
2019/11/15	0	0.00	6	41.03	40.95	-6	12,525	-0.05%
2019/11/14	1	40.05	1	40.00	40.10	0	12,677	0.00%
2019/11/13	4	40.61	0	0.00	40.50	4	12,965	0.03%
2019/11/12	3	40.75	0	0.00	41.05	3	13,248	0.02%
2019/11/11	12	40.71	11	40.43	40.40	1	13,830	0.01%
2019/11/08	1	41.45	1	40.75	41.55	0	14,430	0.00%
2019/11/07	6	41.28	0	0.00	41.05	6	14,941	0.04%
2019/11/06	3	42.18	1	43.00	42.00	2	15,631	0.01%
2019/11/05	2.5	42.45	3	42.45	42.75	-0.5	15,919	0.00%
2019/11/04	0	0.00	3	42.13	41.75	-3	16,127	-0.02%
2019/11/01	1	41.10	6	41.32	41.55	-5	16,260	-0.03%
2019/10/31	4	41.83	0	0.00	41.70	4	16,596	0.02%
2019/10/30	3	42.50	2	41.95	42.55	1	17,041	0.01%
2019/10/29	3	42.75	0	0.00	41.95	3	17,608	0.02%
2019/10/28	1	43.30	0	0.00	43.10	1	18,339	0.01%
2019/10/25	26	43.72	6	43.60	43.35	20	18,774	0.11%
2019/10/24	2	43.40	14	43.63	44.10	-12	18,821	-0.06%
2019/10/23	9	43.72	3	44.25	43.00	6	19,290	0.03%
2019/10/22	4	43.99	39	43.73	43.70	-35	20,332	-0.17%
2019/10/21	0	0.00	10	42.85	43.15	-10	20,961	-0.05%
2019/10/18	3	43.17	4	43.60	43.30	-1	21,070	0.00%
2019/10/17	7	43.04	0	0.00	43.05	7	21,110	0.03%
2019/10/16	6	42.88	5	43.52	42.75	1	21,209	0.00%
2019/10/15	5	43.03	6	43.60	42.65	-1	21,148	0.00%
2019/10/14	12	43.11	11	43.98	42.90	1	21,185	0.00%
2019/10/09	13	42.41	8	42.45	42.65	5	21,276	0.02%
2019/10/08	12	42.89	20	42.37	42.40	-8	21,402	-0.04%
2019/10/07	17	43.34	29	43.43	42.45	-12	21,383	-0.06%
2019/10/04	7	42.07	14	42.15	41.85	-7	20,979	-0.03%
2019/10/03	6	41.24	21	41.54	41.90	-15	21,015	-0.07%
2019/10/02	8	39.82	4	40.48	41.10	4	21,005	0.02%
2019/10/01	1	38.35	14	38.69	39.00	-13	21,123	-0.06%
2019/09/27	14	37.97	5	38.13	38.00	9	21,298	0.04%
2019/09/26	5	39.77	3	39.77	39.40	2	21,422	0.01%
2019/09/25	10	40.97	8	40.74	40.55	2	21,920	0.01%
2019/09/24	3	41.87	0	0.00	41.10	3	22,596	0.01%
2019/09/23	0	0.00	1	41.55	41.45	-1	22,695	0.00%
2019/09/20	6	41.74	1	41.20	41.45	5	22,956	0.02%
2019/09/19	0	0.00	1	40.90	40.80	-1	23,402	0.00%
2019/09/18	1	40.60	0	0.00	40.85	1	23,695	0.00%
2019/09/17	30	41.22	6	40.81	40.70	24	23,761	0.10%
2019/09/16	4	42.60	2	42.95	42.55	2	23,913	0.01%
2019/09/12	1	43.30	13	42.93	42.85	-12	24,520	-0.05%
2019/09/11	9	42.57	4	42.61	42.45	5	25,611	0.02%
2019/09/10	2	42.13	0	0.00	42.00	2	25,918	0.01%
2019/09/09	39	43.42	26	42.78	42.65	13	25,965	0.05%
2019/09/06	7	42.86	9	43.16	43.25	-2	25,997	-0.01%
2019/09/05	9	42.36	0	0.00	42.30	9	25,903	0.03%
2019/09/04	3	41.90	0	0.00	42.15	3	25,949	0.01%
2019/09/03	5	41.50	0	0.00	41.30	5	26,333	0.02%
2019/09/02	5	41.60	4	42.10	42.45	1	26,674	0.00%
2019/08/30	14	42.73	14	42.08	42.20	0	26,552	0.00%
2019/08/29	9	43.02	8	43.26	43.05	1	26,357	0.00%
2019/08/28	6	43.14	0	0.00	42.90	6	26,289	0.02%
2019/08/27	26	44.52	7	44.35	43.70	19	26,151	0.07%
2019/08/26	1	43.75	12	43.48	44.00	-11	26,124	-0.04%
2019/08/23	26	45.28	3	44.97	44.90	23	26,066	0.09%
2019/08/22	41	45.36	22	46.01	44.85	19	25,859	0.07%
2019/08/21	2	44.20	44	44.04	44.55	-42	25,391	-0.17%
2019/08/20	14	43.49	29	43.67	42.80	-15	25,310	-0.06%
2019/08/19	6	43.63	24	43.96	43.55	-18	25,354	-0.07%
2019/08/16	21	43.59	18	43.69	43.45	3	25,543	0.01%
2019/08/15	7	43.25	11	43.13	42.90	-4	25,530	-0.02%
2019/08/14	22	44.64	12	45.00	43.75	10	25,824	0.04%
2019/08/13	12	43.26	20	43.23	43.70	-8	25,797	-0.03%
2019/08/12	10	42.85	77	42.83	42.40	-67	25,834	-0.26%
2019/08/08	112	41.67	27	41.82	42.30	85	25,657	0.33%	大買/
2019/08/07	12	39.60	2	39.75	39.20	10	25,226	0.04%
2019/08/06	35	38.09	2	37.45	39.05	33	25,345	0.13%
2019/08/05	4	38.89	4	38.54	38.90	0	25,307	0.00%
2019/08/02	8	39.44	6	39.66	39.10	2	25,515	0.01%
2019/08/01	14	40.40	14	40.46	40.80	0	25,667	0.00%
2019/07/31	21	40.85	22	40.49	40.60	-1	25,540	0.00%
2019/07/30	93	42.61	60	41.71	40.95	33	25,754	0.13%
2019/07/29	42	46.30	45	46.35	45.45	-3	25,319	-0.01%
2019/07/26	26	45.22	23	45.48	45.30	3	25,442	0.01%
2019/07/25	14	46.24	39	45.87	45.70	-25	25,583	-0.10%
2019/07/24	65	45.65	64	45.34	46.90	1	25,527	0.00%
2019/07/23	26	43.95	51	43.70	43.20	-25	24,542	-0.10%
2019/07/22	3	41.15	16	41.09	41.40	-13	23,868	-0.05%
2019/07/19	3	40.52	6	40.77	40.25	-3	23,885	-0.01%
2019/07/18	7	40.00	3	39.97	39.85	4	23,960	0.02%
2019/07/17	2	40.60	15	40.61	40.80	-13	24,172	-0.05%
2019/07/16	4	41.26	1	41.30	41.05	3	24,273	0.01%
2019/07/15	14	41.51	26	41.66	41.90	-12	25,003	-0.05%
2019/07/12	3	41.43	5	41.45	41.00	-2	25,090	-0.01%
2019/07/11	12	41.00	31	41.36	41.45	-19	25,498	-0.07%
2019/07/10	9	40.41	5	40.60	40.80	4	25,661	0.02%
2019/07/09	2	39.95	9	39.93	39.90	-7	26,240	-0.03%
2019/07/08	1	39.85	7	40.38	40.20	-6	26,796	-0.02%
2019/07/05	9	40.90	2	40.58	40.55	7	26,878	0.03%
2019/07/04	7	40.66	3	40.95	41.15	4	26,671	0.01%
2019/07/03	10	41.39	17	41.93	41.00	-7	26,902	-0.03%
2019/07/02	23	42.69	46	42.82	42.80	-23	26,904	-0.09%
2019/07/01	32	41.80	37.1	41.84	42.25	-5.1	26,499	-0.02%
2019/06/28	3	38.65	0	0.00	38.45	3	26,440	0.01%
2019/06/27	29	38.66	3	38.40	38.50	26	26,382	0.10%
2019/06/26	19	37.31	23	37.65	38.95	-4	26,184	-0.02%
2019/06/25	24	38.68	13	38.40	38.10	11	25,692	0.04%
2019/06/24	18	38.57	27	38.49	38.90	-9	25,466	-0.04%
2019/06/21	19	38.54	20	39.11	38.00	-1	25,449	0.00%
2019/06/20	36	38.55	27	38.81	39.00	9	25,223	0.04%
2019/06/19	16	37.92	27	37.60	37.90	-11	25,180	-0.04%
2019/06/18	8	35.83	6	36.35	35.35	2	24,982	0.01%
2019/06/14	2	36.10	4	35.78	35.10	-2	24,735	-0.01%
2019/06/13	2	35.95	0	0.00	35.95	2	24,689	0.01%
2019/06/12	4	35.58	3	35.75	35.55	1	24,771	0.00%
2019/06/11	25	36.11	21	35.93	36.15	4	24,897	0.02%
2019/06/10	6	35.15	8	35.57	35.90	-2	24,438	-0.01%
2019/06/06	1	32.10	5	32.50	32.80	-4	24,129	-0.02%
2019/06/05	1	32.50	17	33.11	32.30	-16	24,125	-0.07%
2019/06/04	9	32.77	0	0.00	32.45	9	24,182	0.04%
2019/06/03	1	32.80	0	0.00	32.70	1	24,303	0.00%
2019/05/31	19	32.97	6	33.05	33.60	13	24,420	0.05%
2019/05/30	1	32.80	1	32.65	32.55	0	24,453	0.00%
2019/05/29	5	31.99	9	31.81	32.30	-4	24,765	-0.02%
2019/05/28	13	33.01	19	33.11	32.60	-6	25,141	-0.02%
2019/05/27	18	32.21	30	31.99	32.50	-12	25,170	-0.05%
2019/05/24	19	33.01	23	33.28	32.20	-4	25,386	-0.02%
2019/05/23	42	32.80	52	32.79	32.95	-10	25,066	-0.04%
2019/05/22	18	34.57	11	34.70	34.25	7	24,779	0.03%
2019/05/21	40	35.09	27	35.32	35.60	13	24,518	0.05%
2019/05/20	18	34.68	27	35.16	34.35	-9	24,024	-0.04%
2019/05/17	45	37.19	33	37.65	36.00	12	23,691	0.05%
2019/05/16	45	40.67	31	40.79	39.70	14	23,149	0.06%
2019/05/15	33	42.32	34	42.16	41.95	-1	22,880	0.00%
2019/05/14	57	40.73	35	40.42	42.50	22	22,821	0.10%
2019/05/13	11	40.82	9	40.77	40.10	2	22,711	0.01%
2019/05/10	33	40.57	23	40.54	40.80	10	22,735	0.04%
2019/05/09	47	41.32	40	40.93	40.00	7	22,433	0.03%
2019/05/08	28	42.83	74	42.85	42.65	-46	21,888	-0.21%
2019/05/07	74	44.64	73	44.40	42.85	1	21,520	0.00%
2019/05/06	10	44.28	16	44.11	44.40	-6	20,771	-0.03%
2019/05/03	62	44.36	55	44.25	44.05	7	20,311	0.03%
2019/05/02	47	42.67	26	42.82	42.85	21	19,694	0.11%
2019/04/30	59	42.07	16	42.45	42.80	43	19,425	0.22%
2019/04/29	11	39.09	16	39.73	40.00	-5	18,879	-0.03%
2019/04/26	25	39.79	19	40.04	39.80	6	18,621	0.03%
2019/04/25	42	40.63	45	40.33	41.20	-3	18,384	-0.02%
2019/04/24	18	41.06	16	41.23	40.70	2	18,213	0.01%
2019/04/23	11	40.22	5	40.26	40.30	6	17,968	0.03%
2019/04/22	11	41.66	16	41.92	41.75	-5	17,814	-0.03%
2019/04/19	21	42.86	18	43.84	42.00	3	17,647	0.02%
2019/04/18	19	42.84	26	42.49	42.80	-7	16,714	-0.04%
2019/04/17	70	43.56	72	43.39	43.25	-2	16,338	-0.01%
2019/04/16	44	41.74	83	41.04	41.50	-39	15,775	-0.25%
2019/04/15	43	41.90	39	42.26	42.90	4	15,316	0.03%
2019/04/12	34	39.08	40	39.02	39.15	-6	14,558	-0.04%
2019/04/11	3	37.20	15	37.08	37.00	-12	13,796	-0.09%
2019/04/10	10	35.63	4	36.20	35.80	6	13,578	0.04%
2019/04/09	24	37.49	37	36.53	36.00	-13	13,459	-0.10%
2019/04/08	28	36.75	36	37.11	36.70	-8	13,052	-0.06%
2019/04/03	11	36.14	6	36.33	35.70	5	12,792	0.04%
2019/04/02	102	36.57	39	36.51	35.50	63	12,819	0.49%	大買/
2019/04/01	2	34.28	15	34.83	34.95	-13	12,422	-0.10%
2019/03/29	4	34.60	10	34.30	34.20	-6	12,350	-0.05%
2019/03/28	4	33.96	4	34.13	34.55	0	12,263	0.00%
2019/03/27	4	34.84	4	35.28	34.65	0	12,117	0.00%
2019/03/26	13	34.86	2	34.85	34.40	11	12,030	0.09%
2019/03/25	7	35.44	15	35.45	35.20	-8	11,929	-0.07%
2019/03/22	44	35.49	17	35.57	35.20	27	11,773	0.23%
2019/03/21	19	35.53	33	34.75	36.45	-14	11,187	-0.13%
2019/03/20	1	32.80	7	32.99	33.15	-6	10,221	-0.06%
2019/03/19	7	33.16	3	33.13	32.60	4	10,131	0.04%
2019/03/18	0	0.00	2	32.10	32.80	-2	9,959	-0.02%
2019/03/15	20	32.65	10	32.43	32.00	10	9,958	0.10%
2019/03/14	24	33.88	18	33.61	33.35	6	9,769	0.06%
2019/03/13	2	32.60	2	32.80	32.90	0	9,497	0.00%
2019/03/12	4	32.53	3	32.62	32.35	1	9,430	0.01%
2019/03/11	1	32.35	2	32.00	32.75	-1	9,247	-0.01%
2019/03/08	13	32.21	5	32.39	32.40	8	9,305	0.09%
2019/03/07	8	32.41	5	32.25	31.70	3	9,212	0.03%
2019/03/06	10	32.74	16	32.69	32.55	-6	9,038	-0.07%
2019/03/05	3	33.00	3	34.10	32.50	0	8,940	0.00%
2019/03/04	1	34.55	3	34.37	34.60	-2	8,668	-0.02%
2019/02/27	27	33.45	14	33.60	33.65	13	8,208	0.16%
2019/02/26	5	33.04	26	32.51	32.65	-21	7,623	-0.28%
2019/02/25	2	30.40	8	31.88	32.60	-6	7,160	-0.08%
2019/02/22	1	29.85	2	29.73	29.65	-1	6,641	-0.02%
2019/02/21	1	29.40	1	29.65	29.50	0	6,597	0.00%
2019/02/20	1	30.40	4	30.00	29.85	-3	6,526	-0.05%
2019/02/19	1	29.90	3	29.93	30.10	-2	6,514	-0.03%
2019/02/18	3	29.80	2	29.98	30.35	1	6,402	0.02%
2019/02/15	2	29.05	8	29.10	28.95	-6	6,161	-0.10%
2019/02/14	6	28.76	0	0.00	28.70	6	6,005	0.10%
2019/02/13	0	0.00	11	28.66	29.10	-11	5,835	-0.19%
2019/02/12	5	27.70	11	27.75	27.70	-6	5,516	-0.11%
2019/02/11	0	0.00	23	26.37	26.95	-23	5,120	-0.45%
2019/01/30	2	25.20	6	25.49	25.05	-4	4,825	-0.08%
2019/01/29	3	24.85	4	24.93	24.95	-1	4,714	-0.02%
2019/01/28	0	0.00	5	24.77	24.80	-5	4,675	-0.11%
2019/01/25	13	25.15	0	0.00	25.05	13	4,631	0.28%
2019/01/24	0	0.00	1	25.30	25.40	-1	4,551	-0.02%
2019/01/23	11	25.11	0	0.00	25.35	11	4,549	0.24%
2019/01/22	31	25.76	4	25.60	25.20	27	4,570	0.59%
2019/01/17	1	25.70	1	25.65	25.50	0	4,385	0.00%
2019/01/16	1	25.70	7	25.61	25.55	-6	4,362	-0.14%
2019/01/15	11	25.60	5	25.90	25.70	6	4,331	0.14%
2019/01/14	2	26.65	12	27.23	26.20	-10	4,274	-0.23%
2019/01/11	1	25.95	1	25.90	26.40	0	4,041	0.00%
2019/01/10	1	25.75	1	25.75	25.75	0	3,931	0.00%
2019/01/09	5	25.55	0	0.00	25.60	5	3,900	0.13%
2019/01/08	6	25.50	1	25.65	25.75	5	3,825	0.13%
2019/01/07	1	24.75	3	25.02	25.10	-2	3,713	-0.05%
2019/01/04	0	0.00	1	24.40	24.20	-1	3,713	-0.03%
2019/01/03	0	0.00	4	25.18	24.95	-4	3,699	-0.11%
2019/01/02	2	25.60	0	0.00	25.65	2	3,744	0.05%
2018/12/28	2	25.00	7	24.99	25.25	-5	3,649	-0.14%
2018/12/27	17	25.31	4	25.25	24.75	13	3,635	0.36%
2018/12/25	12	25.45	7	25.47	25.50	5	3,481	0.14%
2018/12/24	15	26.19	17	26.10	26.30	-2	3,306	-0.06%
2018/12/22	1	24.00	0	0.00	25.15	1	3,061	0.03%
2018/12/21	6	24.03	0	0.00	24.10	6	3,010	0.20%
2018/12/20	0	0.00	3	23.52	23.45	-3	3,039	-0.10%
2018/12/19	0	0.00	6	24.79	24.25	-6	3,053	-0.20%
2018/12/18	7	24.09	2	23.90	24.30	5	3,002	0.17%
2018/12/17	9	25.11	33	24.98	24.75	-24	2,934	-0.82%
2018/12/14	5	24.42	5	24.80	25.10	0	2,794	0.00%
2018/12/13	0	0.00	1	24.30	24.20	-1	2,719	-0.04%
2018/12/12	5	24.35	0	0.00	24.25	5	2,699	0.19%
2018/12/11	4	24.30	8	24.19	24.10	-4	2,677	-0.15%
2018/12/10	13	24.49	0	0.00	24.55	13	2,628	0.49%
2018/12/06	15	23.72	0	0.00	23.35	15	2,449	0.61%
2018/12/04	5	24.38	0	0.00	24.35	5	2,368	0.21%
2018/12/03	7	24.73	22	24.95	24.90	-15	2,341	-0.64%
2018/11/30	3	23.25	0	0.00	23.25	3	2,190	0.14%
2018/11/28	10	22.60	3	22.60	22.50	7	2,059	0.34%
2018/11/21	0	0.00	1	21.75	21.85	-1	2,486	-0.04%
2018/11/20	1	22.35	0	0.00	22.00	1	2,474	0.04%
2018/11/16	2	21.75	2	22.25	21.90	0	2,370	0.00%
2018/11/06	0	0.00	2	21.30	21.00	-2	2,426	-0.08%
2018/10/31	0	0.00	2	21.15	21.20	-2	2,543	-0.08%
2018/10/30	2	20.60	0	0.00	20.60	2	2,544	0.08%
2018/10/25	0	0.00	5	20.20	20.00	-5	2,613	-0.19%
2018/10/24	0	0.00	3	21.20	21.05	-3	2,603	-0.12%
2018/10/17	1	22.30	1	22.45	22.35	0	2,703	0.00%
2018/10/15	1	22.10	0	0.00	22.00	1	2,695	0.04%
2018/10/12	1	22.40	1	22.30	22.45	0	2,691	0.00%
2018/10/09	3	24.90	0	0.00	25.45	3	2,708	0.11%
2018/10/05	3	26.52	0	0.00	26.50	3	2,617	0.11%
2018/10/04	0	0.00	1	27.35	27.25	-1	2,592	-0.04%
2018/10/01	1	27.90	6	27.77	28.05	-5	2,591	-0.19%
2018/09/28	0	0.00	11	27.11	27.25	-11	2,561	-0.43%
2018/09/27	2	26.75	0	0.00	26.75	2	2,543	0.08%
2018/09/26	2	27.90	11	27.90	27.95	-9	2,481	-0.36%
2018/09/21	3	27.87	0	0.00	28.00	3	2,424	0.12%
2018/09/20	3	27.75	0	0.00	27.75	3	2,410	0.12%
2018/09/14	1	28.25	26	28.33	28.40	-25	2,452	-1.02%
2018/09/13	1	27.80	2	27.95	28.20	-1	2,454	-0.04%
2018/09/12	10	27.60	1	27.70	27.60	9	2,485	0.36%
2018/09/11	0	0.00	3	27.52	27.60	-3	2,653	-0.11%
2018/09/10	12	27.07	2	27.05	27.05	10	2,687	0.37%
2018/09/07	1	27.70	0	0.00	27.70	1	2,691	0.04%
2018/09/06	3	28.33	8	28.25	28.25	-5	2,696	-0.19%
2018/09/05	0	0.00	1	28.75	28.60	-1	2,744	-0.04%
2018/09/04	1	28.50	0	0.00	28.85	1	2,835	0.04%
2018/09/03	15	29.55	2	29.48	28.60	13	2,875	0.45%
2018/08/31	6	28.78	7	28.82	29.25	-1	2,797	-0.04%
2018/08/30	1	28.30	13	28.46	28.60	-12	2,678	-0.45%
2018/08/29	9	28.29	0	0.00	28.40	9	2,701	0.33%
2018/08/28	1	27.90	0	0.00	28.00	1	2,668	0.04%
2018/08/27	0	0.00	5	27.44	27.50	-5	2,956	-0.17%
2018/08/24	1	26.85	1	27.10	27.00	0	3,136	0.00%
2018/08/22	1	26.95	1	26.90	26.90	0	3,161	0.00%
2018/08/21	0	0.00	5	26.99	27.05	-5	3,187	-0.16%
2018/08/20	9	26.87	2	26.90	26.90	7	3,207	0.22%
2018/08/17	0	0.00	6	27.55	27.45	-6	3,245	-0.18%
2018/08/16	3	26.62	6	26.88	27.10	-3	3,218	-0.09%
2018/08/15	6	27.13	0	0.00	27.00	6	3,210	0.19%
2018/08/14	2	27.35	1	27.35	27.55	1	3,246	0.03%
2018/08/13	7	27.78	3	28.13	27.70	4	3,268	0.12%
2018/08/10	5	29.00	2	29.03	29.15	3	3,206	0.09%
2018/08/09	5	28.68	0	0.00	28.80	5	3,120	0.16%
2018/08/08	0	0.00	6	29.15	29.15	-6	3,105	-0.19%
2018/08/07	1	28.75	0	0.00	28.75	1	3,101	0.03%
2018/08/06	0	0.00	2	29.20	28.95	-2	3,107	-0.06%
2018/08/02	3	28.77	7	29.00	28.55	-4	3,210	-0.12%
2018/08/01	24	29.47	4	29.40	29.30	20	3,200	0.62%
2018/07/31	0	0.00	10	28.60	28.90	-10	3,125	-0.32%
2018/07/30	3	28.53	1	29.00	28.50	2	3,174	0.06%
2018/07/27	0	0.00	7	29.14	29.00	-7	3,150	-0.22%
2018/07/25	1	27.60	2	28.13	28.00	-1	3,050	-0.03%
2018/07/24	0	0.00	3	27.60	27.65	-3	3,049	-0.10%
2018/07/23	2	27.33	0	0.00	27.30	2	3,052	0.07%
2018/07/20	2	27.60	2	27.70	27.60	0	3,053	0.00%
2018/07/19	9	27.90	0	0.00	27.75	9	3,056	0.29%
2018/07/18	13	28.05	0	0.00	28.25	13	3,068	0.42%
2018/07/17	2	27.73	0	0.00	27.90	2	3,004	0.07%
2018/07/16	1	27.75	0	0.00	27.70	1	2,983	0.03%
2018/07/12	1	27.55	2	27.60	27.60	-1	2,998	-0.03%
2018/07/11	2	27.30	1	27.40	27.25	1	3,014	0.03%
2018/07/10	1	27.90	0	0.00	27.70	1	3,014	0.03%
2018/07/05	1	27.55	0	0.00	27.40	1	2,965	0.03%
2018/07/04	1	27.55	31	27.60	27.60	-30	2,968	-1.01%
2018/07/03	2	27.93	0	0.00	27.60	2	2,968	0.07%
2018/06/28	1	28.30	2	28.35	28.20	-1	2,964	-0.03%
2018/06/27	0	0.00	1	28.65	28.65	-1	3,023	-0.03%
2018/06/26	2	29.00	0	0.00	29.00	2	3,000	0.07%
2018/06/25	1	29.60	0	0.00	29.50	1	2,989	0.03%
2018/06/22	3	29.88	0	0.00	29.80	3	2,994	0.10%
2018/06/20	1	30.70	2	30.75	29.60	-1	2,984	-0.03%
2018/06/19	2	29.90	1	30.00	30.20	1	2,875	0.03%
2018/06/13	2	30.78	3	30.65	30.50	-1	2,885	-0.03%
2018/06/12	4	31.34	3	31.17	31.35	1	2,876	0.03%
2018/06/11	1	31.10	10	31.29	31.20	-9	2,812	-0.32%
2018/06/08	1	32.10	2.4	31.93	31.65	-1.4	2,811	-0.05%
2018/06/07	5	31.08	5	31.30	31.35	0	2,678	0.00%
2018/06/06	1	31.35	4	31.48	31.40	-3	2,640	-0.11%
2018/06/05	1	31.35	4	31.08	31.20	-3	2,628	-0.11%
2018/06/04	16	31.92	10	31.75	31.65	6	2,549	0.24%
2018/06/01	5	30.30	15	30.34	30.30	-10	2,257	-0.44%
2018/05/31	0	0.00	5	29.10	28.85	-5	2,139	-0.23%
2018/05/30	4	28.90	0	0.00	28.90	4	2,151	0.19%
2018/05/29	6	28.84	0	0.00	28.75	6	2,157	0.28%
2018/05/28	2	29.25	0	0.00	29.25	2	2,168	0.09%
2018/05/25	3	29.73	5	29.46	29.50	-2	2,242	-0.09%
2018/05/24	1	29.00	2	29.05	29.10	-1	2,234	-0.04%
2018/05/23	3	28.90	0	0.00	28.85	3	2,352	0.13%
2018/05/22	2	28.80	0	0.00	29.25	2	2,352	0.09%
2018/05/21	1	28.50	5	28.76	29.15	-4	2,324	-0.17%
2018/05/18	0	0.00	5	28.15	28.30	-5	2,300	-0.22%
2018/05/15	0	0.00	3	28.00	27.60	-3	2,385	-0.13%
2018/05/11	8	27.78	0	0.00	27.75	8	2,518	0.32%
2018/05/10	6	28.74	1	28.45	28.50	5	2,502	0.20%
2018/05/09	1	27.80	2	27.80	28.10	-1	2,442	-0.04%
2018/05/08	1	28.45	1	28.50	28.20	0	2,506	0.00%
2018/05/07	0	0.00	3	28.10	28.00	-3	2,537	-0.12%
2018/05/04	2	27.08	0	0.00	27.20	2	2,558	0.08%
2018/05/03	1	26.95	0	0.00	26.85	1	2,768	0.04%
2018/04/23	1	27.55	0	0.00	27.30	1	2,950	0.03%
2018/04/17	1	28.00	0	0.00	27.70	1	3,112	0.03%
2018/04/16	1	28.50	0	0.00	28.35	1	3,219	0.03%
2018/04/12	2	28.53	0	0.00	28.60	2	3,375	0.06%
2018/04/09	2	28.93	2	28.85	28.85	0	3,713	0.00%
2018/04/03	1	28.90	0	0.00	29.00	1	3,846	0.03%
2018/04/02	5	29.32	0	0.00	29.30	5	4,074	0.12%
2018/03/31	0	0.00	10	29.55	29.60	-10	4,185	-0.24%
2018/03/30	2	30.40	6	29.99	29.90	-4	4,279	-0.09%
2018/03/28	5	29.17	0	0.00	29.00	5	4,469	0.11%
2018/03/27	12	29.50	0	29.60	29.45	12	4,517	0.27%
2018/03/23	6	29.16	0	0.00	29.00	6	4,671	0.13%
2018/03/22	2	30.90	0	0.00	30.30	2	4,828	0.04%
2018/03/16	1	30.90	0	0.00	30.25	1	5,265	0.02%
2018/03/15	2	30.80	0	0.00	30.80	2	5,355	0.04%
2018/03/09	0	0.00	4	30.13	29.80	-4	5,995	-0.07%
2018/03/07	5	29.61	3	29.97	29.50	2	6,570	0.03%
2018/03/06	0	0.00	2	30.00	29.90	-2	7,139	-0.03%
2018/03/05	3	29.70	5	30.15	29.50	-2	7,613	-0.03%
2018/02/27	1	29.55	2	30.18	29.55	-1	9,780	-0.01%
2018/02/23	1	29.70	3	29.58	29.70	-2	11,142	-0.02%
2018/02/21	0	0.00	1	27.80	28.10	-1	11,123	-0.01%
2018/02/09	0	0.00	1	25.80	26.60	-1	11,170	-0.01%
2018/02/08	2	27.73	0	0.00	27.30	2	11,187	0.02%
2018/02/07	0	0.00	7	28.03	27.65	-7	11,184	-0.06%
2018/02/06	8	27.51	48	27.67	27.00	-40	11,193	-0.36%
2018/02/05	3	29.70	0	0.00	29.85	3	11,112	0.03%
2018/02/01	1	30.70	4	31.23	30.55	-3	11,193	-0.03%
2018/01/31	2	30.00	2	30.45	30.95	0	11,212	0.00%
2018/01/30	3	30.48	10	30.50	30.20	-7	11,213	-0.06%
2018/01/29	7	30.95	0	0.00	30.90	7	11,289	0.06%
2018/01/26	12	32.19	8	31.99	31.60	4	11,299	0.04%
2018/01/25	1	31.00	7	31.41	31.00	-6	11,107	-0.05%
2018/01/24	5	30.75	6	30.75	30.85	-1	11,031	-0.01%
2018/01/23	0	0.00	10	30.50	30.65	-10	11,045	-0.09%
2018/01/22	1	30.30	0	0.00	30.25	1	11,088	0.01%
2018/01/19	0	0.00	2	30.38	30.30	-2	11,475	-0.02%
2018/01/18	2	30.53	0	0.00	30.30	2	11,552	0.02%
2018/01/17	2	30.75	0	0.00	30.60	2	11,573	0.02%
2018/01/15	3	31.02	1	30.90	31.00	2	11,592	0.02%
2018/01/12	2	30.75	4	30.60	30.65	-2	11,600	-0.02%
2018/01/11	2	29.50	0	0.00	29.90	2	11,760	0.02%
2018/01/10	2	30.30	0	0.00	30.20	2	11,766	0.02%
2018/01/09	1	31.30	0	0.00	31.30	1	11,798	0.01%
2018/01/04	1	32.25	0	0.00	32.20	1	11,692	0.01%
2018/01/03	3	33.40	5	33.21	32.55	-2	11,661	-0.02%
2018/01/02	3	32.63	30	32.90	33.50	-27	11,490	-0.23%