奇鋐 (3017)-群益金鼎-屏東券商分點個股進出

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
652
漲跌
▲2
漲幅
+0.31%
成交量
4,673張
產業
上市電腦週邊類股
1390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

奇鋐 (3017)籌碼相關－群益金鼎-屏東券商分點個股進出

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

群益金鼎-屏東券商分點個股進出
群益金鼎-屏東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
2024/11/22	0	0.00	0.1	660.00	652.00	-0.1	8,787	0.00%
2024/11/21	4	663.00	5	649.20	650.00	-1	8,794	-0.01%
2024/11/20	3	669.67	4	668.50	666.00	-1	8,739	-0.01%
2024/11/19	3	651.33	3	651.00	648.00	0	8,678	0.00%
2024/11/18	1	654.00	2	638.00	638.00	-1	8,666	-0.01%
2024/11/15	5.1	662.10	2	648.00	648.00	3.1	8,686	0.04%
2024/11/14	2	682.50	2	679.01	685.00	0	8,603	0.00%
2024/11/13	2	662.00	2	666.00	661.00	0	8,548	0.00%
2024/11/12	5	674.59	2	667.50	661.00	3	8,600	0.03%
2024/11/11	2	682.00	0.1	683.00	687.00	1.9	8,679	0.02%
2024/11/08	2	688.50	3	691.00	687.00	-1	8,908	-0.01%
2024/11/07	2	677.50	1	680.00	675.00	1	8,928	0.01%
2024/11/06	2	676.00	7	669.29	674.00	-5	9,048	-0.06%
2024/11/05	1	656.00	1	649.00	656.00	0	9,102	0.00%
2024/11/01	3.1	636.75	3	627.33	637.00	0.1	9,354	0.00%
2024/10/30	3	643.33	3	642.67	638.00	0	9,452	0.00%
2024/10/29	3	632.97	2.3	632.22	626.00	0.8	9,442	0.01%
2024/10/28	2	645.48	0	0.00	648.00	2	9,479	0.02%
2024/10/25	1.1	656.33	1	656.00	664.00	0.1	9,594	0.00%
2024/10/24	6.5	659.22	2	655.50	656.00	4.5	9,717	0.05%
2024/10/23	0	0.00	9.1	689.97	686.00	-9.1	9,716	-0.09%
2024/10/22	3	682.64	3	680.00	683.00	0	9,770	0.00%
2024/10/21	2	692.00	2.1	683.38	677.00	-0.1	9,929	0.00%
2024/10/18	3	682.33	3.1	692.64	681.00	-0.1	9,928	0.00%
2024/10/17	3	679.32	3	677.00	679.00	0	9,875	0.00%
2024/10/16	5	674.00	4.1	672.24	676.00	0.9	9,839	0.01%
2024/10/15	3	660.00	3.1	671.95	679.00	-0.1	9,765	0.00%
2024/10/14	2	637.00	3	644.96	647.00	-1	9,618	-0.01%
2024/10/11	2	618.00	3	626.67	629.00	-1	9,518	-0.01%
2024/10/09	0	611.00	1	618.00	605.00	-1	9,430	-0.01%
2024/10/08	1	611.00	0	0.00	611.00	1	9,436	0.01%
2024/10/07	2	610.50	0	0.00	611.00	2	9,508	0.02%
2024/10/01	0	587.00	0	0.00	585.00	0	9,538	0.00%
2024/09/30	0	598.00	0	0.00	590.00	0	9,546	0.00%
2024/09/27	3	620.67	2	613.15	624.00	1	9,580	0.01%
2024/09/26	2	622.50	2	624.92	617.00	0	9,521	0.00%
2024/09/20	6	559.00	6	564.00	558.00	0	9,714	0.00%
2024/09/19	5	561.00	5	560.20	561.00	0	9,725	0.00%
2024/09/18	2	550.00	0	0.00	537.00	2	9,727	0.02%
2024/09/16	0	549.00	0	0.00	544.00	0	9,880	0.00%
2024/09/13	0	548.53	0	0.00	554.00	0	10,038	0.00%
2024/09/12	0	0.00	0.2	550.75	555.00	-0.2	10,162	0.00%
2024/09/11	0	0.00	0.2	524.58	521.00	-0.2	10,131	0.00%
2024/09/10	1.2	524.29	3	534.00	512.00	-1.8	10,223	-0.02%
2024/09/09	3.1	532.84	2	526.50	545.00	1.1	10,223	0.01%
2024/09/06	2.1	520.90	1	511.00	511.00	1.1	10,293	0.01%
2024/09/05	7.1	519.93	6	523.50	525.00	1.1	10,445	0.01%
2024/09/04	5.1	530.03	5	519.80	515.00	0.1	10,535	0.00%
2024/09/03	0	575.00	0	0.00	570.00	0	10,746	0.00%
2024/09/02	2	591.50	3	600.33	574.00	-1	11,001	-0.01%
2024/08/30	1	602.00	0	0.00	606.00	1	11,077	0.01%
2024/08/29	2	599.00	2	598.00	598.00	0	11,180	0.00%
2024/08/28	0	0.00	0.1	616.00	613.00	-0.1	11,380	0.00%
2024/08/27	0	608.00	0	0.00	613.00	0	11,970	0.00%
2024/08/26	1	612.00	1	626.00	610.00	0	12,087	0.00%
2024/08/22	0.1	606.00	0	0.00	606.00	0.1	12,376	0.00%
2024/08/21	0	0.00	0.1	609.00	606.00	-0.1	12,550	0.00%
2024/08/20	1.1	613.32	0	0.00	616.00	1.1	12,677	0.01%
2024/08/19	0	0.00	0.1	622.00	617.00	-0.1	13,002	0.00%
2024/08/16	0	0.00	0.1	628.00	626.00	-0.1	13,020	0.00%
2024/08/15	0	600.00	0	0.00	594.00	0	12,981	0.00%
2024/08/13	0.1	590.00	0	0.00	587.00	0.1	13,090	0.00%
2024/08/12	0	0.00	0	587.00	585.00	0	13,261	0.00%
2024/08/09	0.1	575.00	0	0.00	568.00	0.1	13,265	0.00%
2024/08/08	6.1	538.66	5	530.00	530.00	1.1	13,279	0.01%
2024/08/07	0	0.00	0.3	559.00	559.00	-0.3	13,372	0.00%
2024/08/06	2	522.02	3	524.33	526.00	-1	13,320	-0.01%
2024/08/05	2.1	541.55	0	0.00	535.00	2.1	13,321	0.02%
2024/08/02	5.1	622.77	4	594.00	594.00	1.1	13,328	0.01%
2024/08/01	0	657.00	0.2	654.00	655.00	-0.2	13,334	0.00%
2024/07/31	3	642.67	3	640.00	636.00	0	13,522	0.00%
2024/07/30	3	613.33	4	634.50	639.00	-1	13,649	-0.01%
2024/07/29	1	617.64	1	596.00	590.00	0	13,671	0.00%
2024/07/26	2.2	619.37	0	0.00	613.00	2.2	13,774	0.02%
2024/07/23	0	662.00	1	667.00	669.00	-1	13,851	-0.01%
2024/07/22	0	663.56	4	667.00	634.00	-4	14,176	-0.03%
2024/07/19	1	675.00	1	689.00	687.00	0	14,317	0.00%
2024/07/18	2.1	660.04	0	0.00	675.00	2.1	14,376	0.01%
2024/07/17	5	699.20	0.2	705.00	690.00	4.8	14,464	0.03%
2024/07/16	1	693.01	0	0.00	691.00	1	14,676	0.01%
2024/07/15	2	698.51	0	0.00	702.00	2	15,026	0.01%
2024/07/12	2	706.00	0	709.00	709.00	2	15,342	0.01%
2024/07/11	1	713.96	0	0.00	714.00	1	15,505	0.01%
2024/07/10	0	733.00	0	0.00	726.00	0	15,586	0.00%
2024/07/09	3	730.99	0	0.00	727.00	3	15,715	0.02%
2024/07/08	1.1	740.83	0	0.00	745.00	1.1	15,867	0.01%
2024/07/05	0	0.00	2	764.00	764.00	-2	15,903	-0.01%
2024/07/04	0	751.00	0.1	752.67	752.00	-0.1	15,925	0.00%
2024/07/03	0	0.00	0	764.50	745.00	0	16,012	0.00%
2024/07/02	2	745.88	2	745.11	752.00	0	16,092	0.00%
2024/07/01	2.2	762.53	3.1	763.16	743.00	-0.9	16,180	-0.01%
2024/06/28	2.1	763.94	2.1	765.44	765.00	0.1	16,184	0.00%
2024/06/27	9	747.78	8.1	742.40	736.00	0.9	16,099	0.01%
2024/06/26	3.1	734.69	4	736.47	740.00	-0.9	16,067	-0.01%
2024/06/25	1.1	693.85	1	699.05	701.00	0.1	16,091	0.00%
2024/06/24	5	721.60	4.2	719.00	714.00	0.8	16,098	0.00%
2024/06/21	1.1	731.44	1	730.00	731.00	0.1	16,231	0.00%
2024/06/20	1	727.32	1	734.02	740.00	0	16,114	0.00%
2024/06/19	4.3	708.84	3	710.67	704.00	1.3	16,068	0.01%
2024/06/18	2	721.35	1	715.00	713.00	1	16,064	0.01%
2024/06/17	3	742.31	3	733.67	723.00	0	16,231	0.00%
2024/06/14	2	724.60	2	735.50	739.00	0	16,351	0.00%
2024/06/13	4	704.00	9.2	706.64	712.00	-5.2	16,374	-0.03%
2024/06/12	5	668.57	5	672.60	688.00	0	16,554	0.00%
2024/06/11	1	654.37	1	660.00	665.00	0	16,612	0.00%
2024/06/07	3	641.64	0	0.00	620.00	3	16,898	0.02%
2024/06/06	1.1	682.47	1	661.23	660.00	0.1	16,971	0.00%
2024/06/05	2.3	698.06	0.1	693.00	685.00	2.2	16,966	0.01%
2024/06/04	3.1	725.85	0	721.00	721.00	3	17,070	0.02%
2024/06/03	4.2	742.68	1.1	769.73	736.00	3.1	17,277	0.02%
2024/05/31	2	777.50	2	774.50	769.00	0	17,343	0.00%
2024/05/30	2.1	802.95	1	787.00	781.00	1.1	16,912	0.01%
2024/05/29	2.1	791.30	2	808.50	811.00	0.1	16,902	0.00%
2024/05/28	2.1	759.27	3	769.00	783.00	-1	16,938	-0.01%
2024/05/27	1	730.00	1	741.00	738.00	0	16,984	0.00%
2024/05/24	2	708.48	2	709.00	706.00	0	16,980	0.00%
2024/05/23	4.1	693.20	6.2	698.26	708.00	-2.1	16,910	-0.01%
2024/05/21	1	648.00	1	648.99	650.00	0	16,800	0.00%
2024/05/20	0.1	646.92	0	643.00	638.00	0.1	16,830	0.00%
2024/05/17	9	656.44	9.1	659.20	660.00	-0.1	16,839	0.00%
2024/05/16	1	660.25	1.1	662.86	651.00	0	16,884	0.00%
2024/05/15	5	660.80	4.1	657.49	644.00	0.9	16,784	0.01%
2024/05/14	0.1	627.33	1.3	642.92	645.00	-1.2	16,719	-0.01%
2024/05/13	2	654.00	2	644.00	626.00	0	16,823	0.00%
2024/05/08	2	664.50	1	665.15	663.00	1	17,262	0.01%
2024/05/07	2	667.55	2	670.50	674.00	0	17,568	0.00%
2024/05/06	1	669.00	1.1	679.86	662.00	-0.1	17,471	0.00%
2024/05/03	1	663.00	1	662.00	662.00	0	17,273	0.00%
2024/05/02	0.1	659.00	0.1	658.00	656.00	0	17,248	0.00%
2024/04/30	0.1	651.50	0	0.00	654.00	0.1	17,183	0.00%
2024/04/29	2	654.18	2	627.00	626.00	0	17,187	0.00%
2024/04/26	2	650.50	7.4	661.19	642.00	-5.4	17,374	-0.03%
2024/04/25	2.4	649.14	5.1	630.67	620.00	-2.7	17,079	-0.02%
2024/04/24	1.1	624.05	1	634.00	634.00	0.1	16,953	0.00%
2024/04/23	1	590.00	1	570.00	577.00	0	17,056	0.00%
2024/04/22	10.1	590.59	2	582.50	567.00	8.1	16,992	0.05%
2024/04/19	3	654.11	2	653.50	630.00	1	16,950	0.01%
2024/04/18	6.1	664.49	7.1	667.32	680.00	-1.1	16,936	-0.01%
2024/04/17	4.1	623.24	5.1	630.68	638.00	-1	16,835	-0.01%
2024/04/16	1.1	595.29	1	600.01	606.00	0.1	16,828	0.00%
2024/04/15	1	627.00	10.1	633.34	616.00	-9.1	16,832	-0.05%
2024/04/12	4.1	612.44	13.1	615.34	628.00	-9	16,897	-0.05%
2024/04/11	0	0.00	1	591.00	584.00	-1	16,653	-0.01%
2024/04/10	3	569.00	0	0.00	555.00	3	16,608	0.02%
2024/04/09	4	578.50	4	576.25	577.00	0	16,586	0.00%
2024/04/08	4	584.75	1.6	577.06	570.00	2.4	16,528	0.01%
2024/04/03	4	545.50	3	546.67	546.00	1	16,589	0.01%
2024/04/02	7.4	543.89	4	536.00	533.00	3.4	16,497	0.02%
2024/04/01	4	560.00	3	556.67	554.00	1	16,476	0.01%
2024/03/29	0	0.00	1	546.00	546.00	-1	16,382	-0.01%
2024/03/28	3	537.67	4	527.50	542.00	-1	16,272	-0.01%
2024/03/27	50	534.62	48	538.60	534.00	2	16,176	0.01%
2024/03/26	36.1	554.46	36	558.00	541.00	0.1	16,093	0.00%
2024/03/25	3	588.33	2	595.00	583.00	1	15,929	0.01%
2024/03/22	1	592.00	1	594.00	589.00	0	15,868	0.00%
2024/03/21	4	584.25	4.1	587.22	585.00	-0.1	15,767	0.00%
2024/03/20	8	574.87	7.4	572.16	567.00	0.6	15,677	0.00%
2024/03/19	6.8	591.08	3	592.38	569.00	3.8	15,465	0.02%
2024/03/18	5	614.40	6	619.50	623.00	-1	15,226	-0.01%
2024/03/15	9	582.44	12.5	585.08	599.00	-3.5	15,013	-0.02%
2024/03/14	6.3	558.99	1	561.00	556.00	5.3	14,674	0.04%
2024/03/13	4.2	649.45	3	631.33	617.00	1.2	14,414	0.01%
2024/03/12	3	626.67	6.3	617.73	643.00	-3.3	13,964	-0.02%
2024/03/11	3	600.67	4	610.75	585.00	-1	13,651	-0.01%
2024/03/08	8.1	587.59	6.5	591.32	574.00	1.7	13,426	0.01%
2024/03/07	8.1	609.89	6	630.17	599.00	2.1	13,269	0.02%
2024/03/06	10	623.70	10	620.00	630.00	0	12,946	0.00%
2024/03/05	5	568.80	6.1	576.32	585.00	-1.1	12,713	-0.01%
2024/03/04	4	557.25	6.6	560.21	554.00	-2.6	12,560	-0.02%
2024/03/01	7.3	548.44	7	541.14	539.00	0.3	12,472	0.00%
2024/02/29	0	0.00	0.3	525.56	532.00	-0.3	12,399	0.00%
2024/02/27	2	505.00	3.1	509.84	508.00	-1.1	12,167	-0.01%
2024/02/26	2.1	497.63	1	493.00	500.00	1.1	12,143	0.01%
2024/02/23	2	499.00	0.1	508.00	498.50	1.9	12,107	0.02%
2024/02/22	4	522.50	6	518.67	520.00	-2	12,045	-0.02%
2024/02/21	6	493.75	6	481.75	495.00	0	12,019	0.00%
2024/02/20	5.1	470.86	3	480.67	483.00	2.1	11,975	0.02%
2024/02/19	2.2	496.04	2	502.07	486.00	0.2	11,954	0.00%
2024/02/16	1.1	529.85	0.4	514.00	510.00	0.7	12,023	0.01%
2024/02/15	0	0.00	1.1	530.00	534.00	-1.1	12,017	-0.01%
2024/02/05	2	480.99	3.1	489.21	485.50	-1.1	11,947	-0.01%
2024/02/02	3	475.67	4	478.25	478.00	-1	11,799	-0.01%
2024/02/01	7.2	455.81	8.1	456.98	457.50	-0.9	11,601	-0.01%
2024/01/31	5.2	423.84	4.7	418.11	425.50	0.5	11,272	0.00%
2024/01/30	5	422.70	5.6	416.38	429.50	-0.6	11,110	-0.01%
2024/01/29	2	385.50	3	390.17	390.50	-1	10,854	-0.01%
2024/01/26	3.1	381.70	3	383.00	386.00	0.1	10,868	0.00%
2024/01/25	6	388.25	7	389.86	389.50	-1	10,898	-0.01%
2024/01/24	61	385.25	60	383.54	387.50	1	10,774	0.01%
2024/01/23	4	380.50	6.5	382.21	386.50	-2.5	10,805	-0.02%
2024/01/22	10.9	370.46	10.5	375.57	380.50	0.4	10,603	0.00%
2024/01/19	0	0.00	1	346.00	346.00	-1	10,366	-0.01%
2024/01/18	1	335.00	0.1	353.00	334.50	0.9	10,347	0.01%
2024/01/17	5	346.53	5.1	347.98	343.50	-0.1	10,285	0.00%
2024/01/16	5	339.80	5	342.50	343.00	0	10,244	0.00%
2024/01/15	5	340.40	5	335.60	334.00	0	10,224	0.00%
2024/01/12	12	350.08	13.1	351.36	350.00	-1.1	10,164	-0.01%
2024/01/11	2	339.00	2	341.31	346.50	0	9,909	0.00%
2024/01/10	1.1	322.50	3	327.00	329.00	-1.9	9,844	-0.02%
2024/01/09	6	312.25	7	312.79	315.00	-1	9,708	-0.01%
2024/01/08	2	308.49	1	301.50	301.50	1	9,633	0.01%
2024/01/04	4	321.24	3	322.00	319.00	1	9,564	0.01%
2024/01/03	1	325.50	0	0.00	329.00	1	9,628	0.01%
2024/01/02	2	332.48	1	329.03	329.50	1	9,615	0.01%
2023/12/29	0	0.00	2.6	331.31	336.50	-2.6	9,631	-0.03%
2023/12/28	4.1	321.38	3.1	320.02	318.00	1	9,477	0.01%
2023/12/27	2.1	321.95	4.1	323.64	324.50	-2	9,478	-0.02%
2023/12/26	3.1	308.00	3	311.00	311.00	0.1	9,542	0.00%
2023/12/25	0.1	310.00	0	0.00	309.50	0.1	9,822	0.00%
2023/12/20	1	302.10	1	303.00	299.50	0	10,278	0.00%
2023/12/19	2	302.00	2	299.00	302.50	0	10,483	0.00%
2023/12/15	0	305.00	0	0.00	298.00	0	10,803	0.00%
2023/12/14	1	308.50	1	306.50	306.00	0	10,986	0.00%
2023/12/13	0	302.00	0	0.00	300.50	0	11,067	0.00%
2023/12/12	0.2	307.00	0	0.00	306.50	0.2	11,063	0.00%
2023/12/08	1.1	306.45	1	304.50	304.50	0.1	11,191	0.00%
2023/12/07	1.1	301.97	6	297.42	301.50	-4.9	11,204	-0.04%
2023/12/06	3	297.50	0	0.00	296.50	3	11,269	0.03%
2023/12/05	1	283.00	0	0.00	286.00	1	11,267	0.01%
2023/12/04	3	294.17	3	293.17	290.50	0	11,225	0.00%
2023/12/01	1	302.50	1	302.50	302.50	0	11,216	0.00%
2023/11/27	1.3	305.12	0	0.00	298.00	1.3	11,295	0.01%
2023/11/22	2	328.50	2	327.00	327.00	0	11,240	0.00%
2023/11/21	4	333.50	6	328.53	327.00	-2	11,394	-0.02%
2023/11/20	4	325.78	5	327.80	329.50	-1	11,601	-0.01%
2023/11/17	0	0.00	1	321.00	318.00	-1	11,533	-0.01%
2023/11/16	3	315.83	2	315.00	316.00	1	11,591	0.01%
2023/11/15	9	323.67	6	313.50	313.50	3	11,587	0.03%
2023/11/14	0	0.00	1.2	325.26	325.00	-1.2	11,556	-0.01%
2023/11/13	1	312.00	0	0.00	318.50	1	11,586	0.01%
2023/11/09	4	318.25	4	319.00	316.50	0	11,745	0.00%
2023/11/08	0.2	317.34	0	0.00	313.00	0.2	11,836	0.00%
2023/11/07	1	311.00	1	309.00	311.00	0	11,949	0.00%
2023/11/06	1	302.50	3.1	307.84	315.00	-2.1	12,182	-0.02%
2023/11/03	1.1	297.69	0	0.00	297.00	1.1	12,505	0.01%
2023/11/02	0	0.00	2	298.50	299.50	-2	12,747	-0.02%
2023/11/01	2.1	286.71	2	282.50	285.50	0.1	13,055	0.00%
2023/10/31	5	291.18	4	291.25	283.50	1	13,293	0.01%
2023/10/30	3	304.00	2	300.00	298.50	1	13,521	0.01%
2023/10/27	1	299.95	1	296.50	296.50	0	13,680	0.00%
2023/10/26	2	307.74	6	307.58	301.50	-4	13,925	-0.03%
2023/10/25	4.1	313.91	4.1	317.01	313.00	0.1	14,064	0.00%
2023/10/24	0.1	315.50	1	312.50	318.00	-0.9	14,224	-0.01%
2023/10/23	1	297.00	1	301.50	297.00	0	14,195	0.00%
2023/10/20	1.2	297.70	6	304.67	308.50	-4.9	14,432	-0.03%
2023/10/19	1	295.50	3	299.33	299.00	-2	14,621	-0.01%
2023/10/18	10	306.32	6	300.17	294.00	4	14,918	0.03%
2023/10/16	28.1	326.22	25	327.74	325.50	3.1	15,049	0.02%
2023/10/13	5.1	336.96	3	335.17	337.00	2.1	15,194	0.01%
2023/10/12	3	344.33	1	341.00	342.00	2	15,286	0.01%
2023/10/11	7.4	347.23	5.1	343.00	336.50	2.3	15,413	0.01%
2023/10/05	8	344.69	7	347.21	344.00	1	15,923	0.01%
2023/10/04	4.1	335.80	4	336.00	345.00	0.1	15,976	0.00%
2023/10/03	2	343.25	4	341.00	340.00	-2	15,965	-0.01%
2023/10/02	1.2	343.58	1.1	344.73	342.50	0.1	16,091	0.00%
2023/09/28	2.1	337.64	1.1	341.98	341.00	1	16,017	0.01%
2023/09/27	1	313.00	1	316.50	321.00	0	15,898	0.00%
2023/09/26	6	314.92	7	315.64	313.50	-1.1	15,995	-0.01%
2023/09/25	3	300.00	5.1	299.98	297.00	-2.1	16,091	-0.01%
2023/09/22	8.1	293.19	7	295.86	297.50	1.1	16,369	0.01%
2023/09/21	3	275.67	3	275.17	280.00	0	16,169	0.00%
2023/09/20	3	285.33	2	289.00	281.00	1	16,119	0.01%
2023/09/19	5	285.09	5	279.00	278.00	0	16,033	0.00%
2023/09/18	3.1	298.10	3	294.00	293.50	0.1	15,942	0.00%
2023/09/15	2	317.25	2.9	317.06	320.00	-0.9	15,953	-0.01%
2023/09/14	4	315.25	4	316.88	318.00	0	16,122	0.00%
2023/09/13	5	300.20	10	302.65	304.00	-5	16,333	-0.03%
2023/09/12	3	306.50	3	309.67	306.00	0	16,622	0.00%
2023/09/11	11.1	315.26	17	316.50	311.50	-6	16,910	-0.04%
2023/09/08	8.1	343.20	6	338.83	337.00	2.1	16,934	0.01%
2023/09/07	2	339.00	2	342.00	342.00	0	17,183	0.00%
2023/09/06	10.1	343.00	2	344.50	343.50	8.1	17,207	0.05%
2023/09/04	2	328.50	1	328.00	328.50	1	17,401	0.01%
2023/09/01	2.1	330.21	2	331.75	329.00	0.1	17,523	0.00%
2023/08/31	10	330.20	10	329.95	334.50	0	17,651	0.00%
2023/08/30	4	344.00	4	335.63	335.50	0	17,734	0.00%
2023/08/29	2	338.25	2	338.50	335.00	0	17,933	0.00%
2023/08/28	5.1	347.84	6	340.83	338.50	-0.9	18,015	0.00%
2023/08/25	10.3	359.11	9	357.39	354.00	1.3	18,063	0.01%
2023/08/24	5.1	379.68	7.1	381.37	387.00	-2	17,950	-0.01%
2023/08/23	4	364.13	6.4	360.01	356.00	-2.4	17,909	-0.01%
2023/08/22	1.3	359.27	1	359.50	350.50	0.3	18,218	0.00%
2023/08/21	1	354.50	0	0.00	353.50	1	18,518	0.01%
2023/08/18	3	354.33	3	358.17	352.00	0	18,472	0.00%
2023/08/17	3	357.00	2	356.00	363.00	1	18,342	0.01%
2023/08/16	1	344.50	1	340.50	350.00	0	18,270	0.00%
2023/08/15	0	0.00	4	340.75	343.50	-4	18,323	-0.02%
2023/08/14	3	319.67	3	321.33	319.00	0	18,425	0.00%
2023/08/11	1	313.50	2	316.50	321.00	-1	18,409	-0.01%
2023/08/10	11.2	330.68	10	320.25	314.50	1.2	18,368	0.01%
2023/08/09	2	352.50	2	353.25	349.00	0	18,241	0.00%
2023/08/08	2	352.50	2	354.75	358.00	0	17,976	0.00%
2023/08/07	10	348.30	12.1	350.82	349.50	-2.1	17,883	-0.01%
2023/08/04	138	327.44	136	321.43	338.00	2	17,657	0.01%	大買/大賣/
2023/08/02	13	324.42	14	332.21	315.50	-1	17,537	-0.01%
2023/08/01	4	326.50	5	324.70	328.00	-1	17,424	-0.01%
2023/07/31	11	338.64	5	336.00	322.00	6	17,773	0.03%
2023/07/28	13	338.62	13	344.88	352.00	0	17,986	0.00%
2023/07/27	3	354.00	3	354.00	340.00	0	17,903	0.00%
2023/07/26	3	345.17	2	340.02	343.50	1	17,910	0.01%
2023/07/25	4	357.74	5	357.30	340.50	-1	17,963	-0.01%
2023/07/24	5	348.00	5	348.90	344.00	0	17,926	0.00%
2023/07/21	2	325.25	3	329.67	339.00	-1	17,679	-0.01%
2023/07/20	3	305.00	4	307.13	308.50	-1	17,321	-0.01%
2023/07/19	1	290.00	1	297.00	291.50	0	17,096	0.00%
2023/07/18	2	284.25	2	291.00	293.00	0	17,121	0.00%
2023/07/17	1	284.50	0	0.00	285.00	1	17,009	0.01%
2023/07/14	3	292.00	2	295.25	293.50	1	16,859	0.01%
2023/07/13	22	301.20	22	298.39	288.00	0	16,774	0.00%
2023/07/12	0	289.50	0	0.00	287.50	0	16,420	0.00%
2023/07/10	0	0.00	1	276.00	273.00	-1	16,127	-0.01%
2023/07/07	5	274.10	5	273.20	270.00	0	16,187	0.00%
2023/07/06	2	273.00	1.5	276.80	273.50	0.5	16,032	0.00%
2023/07/05	2	280.25	2	282.50	280.50	0	15,958	0.00%
2023/07/04	9	291.67	9	287.00	292.00	0	15,805	0.00%
2023/07/03	10.2	289.44	10	291.55	293.00	0.2	15,627	0.00%
2023/06/30	6	260.42	7	262.21	271.00	-1	15,257	-0.01%
2023/06/29	0	0.00	1	247.00	246.50	-1	14,969	-0.01%
2023/06/28	6	241.50	6	242.33	241.50	0	15,263	0.00%
2023/06/27	1	240.00	0	0.00	235.00	1	15,506	0.01%
2023/06/26	5.1	249.04	5	243.10	250.00	0.1	15,806	0.00%
2023/06/20	0.2	252.50	1	254.00	252.00	-0.8	16,021	0.00%
2023/06/19	79	255.14	80.1	256.01	254.50	-1.1	16,419	-0.01%
2023/06/16	2	246.50	4.1	246.49	247.00	-2.1	16,302	-0.01%
2023/06/15	0	0.00	0.1	237.50	237.00	-0.1	16,089	0.00%
2023/06/14	0.2	222.40	0	0.00	224.00	0.2	15,750	0.00%
2023/06/13	0	0.00	1	217.00	219.50	-1	15,654	-0.01%
2023/06/12	0	0.00	1	205.50	205.50	-1	15,370	-0.01%
2023/06/09	0	0.00	1	205.00	209.50	-1	15,293	-0.01%
2023/06/08	1	202.97	0	0.00	200.50	1	15,073	0.01%
2023/06/07	3	206.67	3	208.17	208.00	0	14,973	0.00%
2023/06/06	94	202.03	94	201.62	203.50	0	14,812	0.00%
2023/06/05	173	198.56	172	195.96	200.00	1	14,614	0.01%	大買/大賣/
2023/06/02	149	204.11	169	206.01	202.00	-20	14,364	-0.14%	大買/大賣/
2023/06/01	0	204.00	0	0.00	207.00	0	14,049	0.00%
2023/05/31	6	197.58	7	196.79	197.50	-1	13,851	-0.01%
2023/05/29	4	208.00	1	208.00	206.00	3	13,717	0.02%
2023/05/26	10	203.05	2	202.50	208.00	8	13,795	0.06%
2023/05/25	16	199.31	1	197.50	197.50	15	13,401	0.11%
2023/05/19	1	185.93	1	184.50	184.00	0	12,758	0.00%
2023/05/18	1	180.00	2	184.25	186.00	-1	12,576	-0.01%
2023/05/17	3	177.67	4	178.38	178.00	-1	12,319	-0.01%
2023/05/16	1	173.00	1	174.50	175.50	0	12,170	0.00%
2023/05/15	35	170.41	35	171.09	171.00	0	11,977	0.00%
2023/05/12	1	176.50	2	177.50	177.50	-1	11,896	-0.01%
2023/05/11	1	178.00	1	175.50	174.50	0	11,760	0.00%
2023/05/10	5	178.60	5	179.20	178.50	0	11,609	0.00%
2023/05/09	1	184.50	1	183.00	183.00	0	11,432	0.00%
2023/05/08	1	180.50	1	181.50	181.50	0	11,312	0.00%
2023/05/05	34	179.31	36	178.89	181.00	-2	11,073	-0.02%
2023/05/04	17	174.91	21	171.67	175.50	-4	10,617	-0.04%
2023/05/03	4	164.25	2	164.50	163.00	2	10,134	0.02%
2023/05/02	5	161.00	4	163.75	166.00	1	10,026	0.01%
2023/04/28	5	153.20	6	155.92	157.50	-1	9,717	-0.01%
2023/04/27	1	152.50	4	153.88	153.50	-3	9,459	-0.03%
2023/04/26	4	141.25	2.3	143.89	146.00	1.7	9,136	0.02%
2023/04/25	2	140.75	6	141.42	141.50	-4	9,007	-0.04%
2023/04/24	4	144.38	3.2	144.13	144.00	0.8	8,916	0.01%
2023/04/21	7	145.50	3	142.67	143.00	4	8,814	0.05%
2023/04/20	3	146.17	8.3	147.73	147.50	-5.3	8,651	-0.06%
2023/04/19	3	151.33	1	151.50	151.00	2	8,530	0.02%
2023/04/18	8	155.44	4	150.75	152.50	4	8,516	0.05%
2023/04/17	2	154.50	3	155.33	156.00	-1	8,347	-0.01%
2023/04/14	3	152.50	6	153.17	153.00	-3	8,208	-0.04%
2023/04/13	3	149.83	2	149.50	149.50	1	8,043	0.01%
2023/04/12	1	153.00	4	154.50	154.50	-3	7,957	-0.04%
2023/04/11	2	149.00	3	150.33	149.50	-1	7,732	-0.01%
2023/04/10	2	147.00	5	148.60	148.50	-3	7,604	-0.04%
2023/04/07	4	142.13	5	143.90	144.50	-1	7,470	-0.01%
2023/04/06	2	141.00	2	142.00	142.00	0	7,388	0.00%
2023/03/31	3	141.00	2	140.50	141.00	1	7,282	0.01%
2023/03/30	3	143.50	4	143.00	142.00	-1	7,269	-0.01%
2023/03/29	4	142.50	3	143.50	142.50	1	7,205	0.01%
2023/03/28	9	142.78	6	143.17	142.00	3	6,912	0.04%
2023/03/27	7	141.86	6	147.00	148.50	1	6,662	0.02%
2023/03/24	4	137.38	5	141.10	142.50	-1	6,298	-0.02%
2023/03/23	5	139.20	2	137.75	138.50	3	6,175	0.05%
2023/03/22	2	130.50	6	135.50	136.50	-4	5,757	-0.07%
2023/03/21	3	125.67	6	125.33	126.50	-3	5,149	-0.06%
2023/03/20	0	0.00	1.1	117.23	119.00	-1.1	4,971	-0.02%
2023/03/17	1.1	115.64	1	116.50	115.50	0.1	4,812	0.00%
2023/03/16	3	115.50	5	116.10	115.00	-2	4,838	-0.04%
2023/03/15	0	0.00	2	115.00	114.50	-2	5,047	-0.04%
2023/03/14	1	110.50	1	110.00	109.50	0	5,272	0.00%
2023/03/13	1	112.00	1	112.50	112.50	0	5,747	0.00%
2023/03/10	2	115.50	3	113.50	113.50	-1	5,772	-0.02%
2023/03/09	1	118.50	0	0.00	117.50	1	5,772	0.02%
2023/03/08	1	119.00	0	0.00	119.00	1	5,795	0.02%
2023/03/07	1	118.00	0	0.00	118.00	1	5,778	0.02%
2023/03/02	2	118.25	1	118.50	119.00	1	5,902	0.02%
2023/03/01	3	117.50	2	119.00	119.00	1	6,022	0.02%
2023/02/24	3	120.17	4	121.88	120.50	-1	6,042	-0.02%
2023/02/23	0	0.00	2	116.50	116.50	-2	5,673	-0.04%
2023/02/22	2	112.75	2	113.25	115.00	0	5,678	0.00%
2023/02/21	1	114.00	1	114.50	115.00	0	5,652	0.00%
2023/02/20	3	114.17	3	114.00	114.50	0	5,686	0.00%
2023/02/17	2	115.00	3	116.83	114.50	-1	5,774	-0.02%
2023/02/16	1	115.50	2	116.25	117.50	-1	5,924	-0.02%
2023/02/15	1	115.50	11	115.59	115.00	-10	5,991	-0.17%
2023/02/14	3	116.33	1	116.50	115.50	2	5,955	0.03%
2023/02/10	0	0.00	4	116.38	115.50	-4	5,934	-0.07%
2023/02/09	2	115.00	2	116.75	116.00	0	5,894	0.00%
2023/02/08	0	0.00	4	115.25	115.00	-4	5,839	-0.07%
2023/02/07	2	110.00	2	110.75	110.50	0	5,763	0.00%
2023/02/06	1	110.50	1	111.50	111.50	0	5,778	0.00%
2023/02/03	0	0.00	2	112.50	112.00	-2	5,698	-0.04%
2023/02/02	1	107.50	9	109.33	112.00	-8	5,683	-0.14%
2023/02/01	7	105.07	3	107.00	107.50	4	5,661	0.07%
2023/01/31	2	106.25	3	106.00	106.00	-1	5,633	-0.02%
2023/01/30	7	109.43	0	0.00	109.50	7	5,610	0.12%
2023/01/17	0	0.00	8	108.31	108.50	-8	5,685	-0.14%
2023/01/16	2	106.75	5	107.20	107.50	-3	5,740	-0.05%
2023/01/13	3	107.50	0	0.00	107.00	3	5,815	0.05%
2023/01/11	0	0.00	1	110.50	110.50	-1	5,982	-0.02%
2023/01/10	1	109.50	0	0.00	109.50	1	6,087	0.02%
2023/01/09	3	108.50	3	109.83	110.50	0	6,199	0.00%
2023/01/06	1	107.00	1	106.50	107.50	0	6,241	0.00%
2023/01/04	1	112.50	0	0.00	112.00	1	6,428	0.02%
2022/12/27	0	0.00	1	112.00	112.00	-1	7,296	-0.01%
2022/12/26	1	110.50	1	111.50	111.50	0	7,356	0.00%
2022/12/23	1	110.50	1	111.00	111.00	0	7,421	0.00%
2022/12/22	0	0.00	1	111.00	113.00	-1	7,479	-0.01%
2022/12/21	1	109.00	0	0.00	109.00	1	7,492	0.01%
2022/12/20	2	111.50	2	113.00	111.50	0	7,465	0.00%
2022/12/19	3	110.00	0	0.00	112.00	3	7,423	0.04%
2022/12/14	0	0.00	1	115.50	116.00	-1	7,307	-0.01%
2022/12/13	2	114.25	2	114.75	114.00	0	7,378	0.00%
2022/12/08	1	112.50	1	112.00	113.50	0	7,301	0.00%
2022/12/07	12	113.25	1	118.00	112.50	11	7,291	0.15%
2022/12/06	1	125.50	0	0.00	124.00	1	7,067	0.01%
2022/12/05	16	126.25	5	123.50	127.00	11	6,830	0.16%
2022/12/02	0	0.00	1	116.50	115.50	-1	6,412	-0.02%
2022/12/01	1	114.00	2	114.50	114.50	-1	6,418	-0.02%
2022/11/30	0	0.00	2	113.50	113.00	-2	6,380	-0.03%
2022/11/28	1	110.00	2	111.75	111.50	-1	6,341	-0.02%
2022/11/24	3	110.50	0	0.00	111.00	3	6,331	0.05%
2022/11/23	1	108.50	5	109.50	110.00	-4	6,288	-0.06%
2022/11/22	2	107.00	3	107.83	106.00	-1	6,203	-0.02%
2022/11/18	3	104.00	0	0.00	102.00	3	6,164	0.05%
2022/11/15	3	102.17	1	102.50	102.00	2	6,109	0.03%
2022/11/14	2	104.25	0	0.00	104.50	2	6,180	0.03%
2022/11/11	1	112.00	4	110.25	110.00	-3	6,032	-0.05%
2022/11/10	2	106.00	0	0.00	106.00	2	5,932	0.03%
2022/11/09	1	108.00	1	110.00	108.00	0	6,009	0.00%
2022/11/08	1	108.50	0	0.00	106.00	1	6,054	0.02%
2022/11/07	1	105.50	2	106.75	107.50	-1	6,090	-0.02%
2022/11/04	1	105.00	0	0.00	106.00	1	6,176	0.02%
2022/11/02	0	0.00	1	104.50	104.00	-1	6,677	-0.01%
2022/11/01	1	102.00	0	0.00	102.50	1	6,835	0.01%
2022/10/31	1	103.00	1	102.50	102.00	0	7,005	0.00%
2022/10/28	2	100.50	2	101.00	101.00	0	7,098	0.00%
2022/10/27	5	99.84	5	99.18	99.90	0	7,025	0.00%
2022/10/26	1	93.20	1	93.60	93.60	0	6,961	0.00%
2022/10/25	2	95.00	2	94.40	94.50	0	7,021	0.00%
2022/10/24	2	97.25	1	98.40	96.30	1	7,034	0.01%
2022/10/21	6	96.67	2	96.80	95.40	4	7,232	0.06%
2022/10/20	2	98.45	2	98.80	98.80	0	7,298	0.00%
2022/10/18	1	101.50	2	101.50	101.50	-1	7,728	-0.01%
2022/10/17	0	0.00	3	99.50	101.50	-3	7,676	-0.04%
2022/10/14	1	108.00	1	105.00	105.00	0	7,668	0.00%
2022/10/12	5	107.90	5	107.40	107.00	0	7,677	0.00%
2022/10/11	1	104.00	0	0.00	104.00	1	7,667	0.01%
2022/10/07	8	112.19	0	0.00	110.50	8	7,651	0.10%
2022/10/06	1	113.50	1	115.50	116.00	0	7,630	0.00%
2022/10/05	0	0.00	2	119.50	119.50	-2	7,570	-0.03%
2022/10/04	0	0.00	4	112.50	114.00	-4	7,428	-0.05%
2022/10/03	4	109.00	1	108.00	108.00	3	7,618	0.04%
2022/09/30	1	107.50	1	111.50	111.50	0	7,715	0.00%
2022/09/29	1	108.00	0	112.50	108.00	1	7,874	0.01%
2022/09/28	1	113.50	0	0.00	109.00	1	7,978	0.01%
2022/09/23	0	0.00	9	115.78	115.50	-9	8,156	-0.11%
2022/09/22	3	115.00	9	114.56	115.00	-6	8,172	-0.07%
2022/09/21	6	117.25	0	0.00	116.00	6	8,174	0.07%
2022/09/20	0	0.00	11	116.95	117.00	-11	8,159	-0.13%
2022/09/16	8	113.44	0	0.00	113.50	8	8,157	0.10%
2022/09/15	10	113.95	1	113.50	113.50	9	8,205	0.11%
2022/09/14	4	109.00	14	113.82	113.50	-10	8,289	-0.12%
2022/09/13	0	0.00	44	113.68	113.00	-44	8,435	-0.52%
2022/09/12	40	110.75	2	113.50	112.00	38	8,485	0.45%
2022/09/08	0	0.00	7	107.93	107.50	-7	8,486	-0.08%
2022/09/07	2	107.00	11	105.73	105.50	-9	8,494	-0.11%
2022/09/06	1	103.00	0	0.00	102.00	1	8,492	0.01%
2022/09/02	0	0.00	3	105.50	105.50	-3	8,634	-0.03%
2022/09/01	4	105.63	0	0.00	105.50	4	8,692	0.05%
2022/08/31	1	108.00	0	0.00	108.50	1	8,743	0.01%
2022/08/30	6	108.75	1	108.00	107.50	5	8,780	0.06%
2022/08/29	1	108.00	0	0.00	108.00	1	8,954	0.01%
2022/08/26	5	111.60	0	0.00	113.00	5	8,986	0.06%
2022/08/25	3	112.50	0	0.00	112.00	3	8,989	0.03%
2022/08/24	3	117.17	0	0.00	117.00	3	8,989	0.03%
2022/08/23	1	117.50	1	118.00	117.50	0	9,067	0.00%
2022/08/22	1	117.00	0.1	117.00	117.00	0.9	9,174	0.01%
2022/08/19	5	117.40	0	0.00	117.00	5	9,415	0.05%
2022/08/18	12	119.33	5	119.40	119.50	7	9,735	0.07%
2022/08/17	0	0.00	6	119.08	119.00	-6	10,238	-0.06%
2022/08/16	2	118.00	0	0.00	119.00	2	10,639	0.02%
2022/08/15	0	0.00	5	119.50	119.50	-5	10,651	-0.05%
2022/08/12	0	0.00	1	116.50	117.50	-1	10,695	-0.01%
2022/08/11	2	113.50	1	113.50	114.50	1	10,707	0.01%
2022/08/10	6	115.92	1	118.50	112.50	5	10,693	0.05%
2022/08/09	2	119.00	2	120.25	119.00	0	10,339	0.00%
2022/08/08	0	0.00	8	117.25	118.00	-8	10,169	-0.08%
2022/08/05	5	111.20	0	0.00	112.50	5	10,008	0.05%
2022/08/04	3	112.67	1	113.00	113.00	2	9,857	0.02%
2022/08/03	1	114.00	1	115.00	115.00	0	9,804	0.00%
2022/08/02	1	114.50	1	115.00	115.00	0	9,884	0.00%
2022/08/01	4	117.50	1	117.50	115.50	3	9,904	0.03%
2022/07/29	3	118.00	6.5	118.00	118.00	-3.5	9,828	-0.04%
2022/07/28	3	115.00	4	117.13	117.00	-1	9,825	-0.01%
2022/07/27	1.1	114.54	2	115.75	116.00	-0.9	9,627	-0.01%
2022/07/26	3	112.50	3	112.67	114.00	0	9,545	0.00%
2022/07/25	18	107.83	23	107.72	112.50	-5	9,366	-0.05%
2022/07/22	2	104.25	1	106.50	104.50	1	9,081	0.01%
2022/07/21	1	102.50	0	0.00	105.50	1	9,142	0.01%
2022/07/20	12	104.50	12	105.00	105.00	0	9,118	0.00%
2022/07/19	1	103.00	3	104.83	105.00	-2	9,191	-0.02%
2022/07/18	3	103.67	1	102.00	104.00	2	9,222	0.02%
2022/07/14	1	98.40	5	100.18	101.00	-4	9,371	-0.04%
2022/07/13	3	98.97	3	99.53	96.80	0	9,530	0.00%
2022/07/12	2	95.65	0	0.00	96.00	2	9,385	0.02%
2022/07/11	0	0.00	2	98.90	98.40	-2	9,361	-0.02%
2022/06/30	1	93.00	0	0.00	93.10	1	9,079	0.01%
2022/06/29	1	96.50	0	0.00	97.10	1	9,182	0.01%
2022/06/28	1	100.00	0	0.00	98.60	1	9,461	0.01%
2022/06/27	1	100.00	0	0.00	99.90	1	10,427	0.01%
2022/06/24	0	0.00	1	95.40	95.40	-1	10,640	-0.01%
2022/06/23	1	94.00	0	0.00	93.90	1	10,989	0.01%
2022/06/21	4	97.50	5	97.36	98.10	-1	11,436	-0.01%
2022/06/17	0	0.00	1	104.00	103.00	-1	12,397	-0.01%
2022/06/16	2	106.00	3	107.17	103.50	-1	12,956	-0.01%
2022/06/15	0	0.00	1	108.00	106.00	-1	13,337	-0.01%
2022/06/14	1	108.50	0	0.00	108.00	1	13,563	0.01%
2022/06/13	1	102.50	1	104.50	106.00	0	13,810	0.00%
2022/06/09	2	105.00	0	0.00	105.00	2	14,408	0.01%
2022/06/07	2	107.51	1	106.50	108.00	1	15,523	0.01%
2022/06/06	3	112.00	1	110.50	111.00	2	15,767	0.01%
2022/06/02	1	112.50	1	114.00	112.00	0	16,055	0.00%
2022/06/01	2	112.00	0	0.00	112.50	2	16,225	0.01%
2022/05/31	1	113.50	0	0.00	113.00	1	16,439	0.01%
2022/05/30	3	114.00	0	0.00	114.50	3	16,554	0.02%
2022/05/27	2	115.25	1	119.50	113.50	1	16,680	0.01%
2022/05/26	2	116.75	1.5	119.00	117.00	0.5	16,551	0.00%
2022/05/25	21	117.98	27	113.70	118.00	-6	16,330	-0.04%
2022/05/24	8.5	114.21	9	113.73	109.00	-0.5	16,110	0.00%
2022/05/23	5	110.10	5	111.00	112.00	0	16,307	0.00%
2022/05/20	1	112.50	4	111.63	109.50	-3	16,605	-0.02%
2022/05/19	1	111.00	0	108.00	111.00	1	16,725	0.01%
2022/05/18	2	108.75	5	109.00	109.00	-3	17,036	-0.02%
2022/05/17	0	0.00	1	105.00	105.00	-1	17,376	-0.01%
2022/05/12	0	0.00	3	102.50	102.00	-3	17,747	-0.02%
2022/05/10	0.5	105.00	0	0.00	105.50	0.5	18,149	0.00%
2022/05/05	0	0.00	2	108.75	108.00	-2	18,938	-0.01%
2022/05/04	1	104.00	0	0.00	105.00	1	19,012	0.01%
2022/05/03	0	0.00	1	106.50	106.00	-1	19,277	-0.01%
2022/04/27	3	100.50	3	100.67	104.00	0	21,072	0.00%
2022/04/26	5	107.20	1	103.00	103.00	4	21,428	0.02%
2022/04/25	4	104.88	3	105.00	105.00	1	21,669	0.00%
2022/04/22	2	108.75	0	0.00	107.00	2	21,647	0.01%
2022/04/21	14	113.50	30	111.32	113.50	-16	21,616	-0.07%
2022/04/20	5	108.20	4	107.88	107.50	1	21,379	0.00%
2022/04/19	4	108.38	6	107.92	106.00	-2	21,257	-0.01%
2022/04/18	2	105.25	0	0.00	103.50	2	20,999	0.01%
2022/04/15	11	106.18	3	106.00	104.50	8	20,972	0.04%
2022/04/14	5	107.30	3	107.83	108.00	2	20,931	0.01%
2022/04/12	4	108.63	1	106.00	105.50	3	20,977	0.01%
2022/04/11	7	108.64	4	110.88	106.50	3	20,947	0.01%
2022/04/08	3	112.17	2	111.75	112.00	1	20,789	0.00%
2022/04/07	7	113.57	7	114.00	111.00	0	20,651	0.00%
2022/04/06	3	113.00	2	114.00	113.00	1	20,526	0.00%
2022/04/01	4	114.38	2	115.00	114.50	2	20,440	0.01%
2022/03/31	5	118.60	7	119.86	116.50	-2	20,269	-0.01%
2022/03/30	19	121.79	14	122.00	117.00	5	19,995	0.03%
2022/03/29	9	119.06	8	118.50	116.50	1	19,004	0.01%
2022/03/28	3	116.83	5	117.70	119.00	-2	18,706	-0.01%
2022/03/25	8	112.50	12	113.79	117.00	-4	18,350	-0.02%
2022/03/24	3	112.67	3	111.83	111.50	0	17,934	0.00%
2022/03/23	40	118.00	36	116.69	115.00	4	17,788	0.02%
2022/03/22	8	116.06	10	116.65	118.00	-2	17,269	-0.01%
2022/03/21	8	111.69	9	110.94	112.50	-1	16,587	-0.01%
2022/03/18	5	109.50	6	108.67	110.00	-1	15,987	-0.01%
2022/03/17	8	107.06	7	106.64	106.50	1	15,551	0.01%
2022/03/16	6	105.75	4	106.75	106.00	2	15,400	0.01%
2022/03/15	1	114.50	5	114.70	106.00	-4	15,788	-0.03%
2022/03/14	10	120.00	10	118.25	117.00	0	15,461	0.00%
2022/03/11	15	121.53	15	121.97	122.50	0	15,218	0.00%
2022/03/10	27	121.72	15	120.07	119.50	12	14,819	0.08%
2022/03/09	3	111.50	6	113.67	116.00	-3	14,134	-0.02%
2022/03/08	5	107.30	14	107.36	105.50	-9	13,742	-0.07%
2022/03/07	4	109.25	0	0.00	105.50	4	13,508	0.03%
2022/03/03	0	0.00	2	114.00	112.00	-2	13,288	-0.02%
2022/03/02	37	108.61	39	109.42	108.50	-2	13,178	-0.02%
2022/03/01	2	111.25	2	111.00	111.00	0	13,077	0.00%
2022/02/25	4	112.50	1	114.00	110.00	3	13,177	0.02%
2022/02/24	1	111.50	2	113.75	113.00	-1	13,279	-0.01%
2022/02/23	6	115.17	6	115.08	114.50	0	13,465	0.00%
2022/02/22	4	111.75	3	110.50	110.00	1	13,330	0.01%
2022/02/21	2	111.75	6	113.33	110.00	-4	13,121	-0.03%
2022/02/18	12	111.38	7	110.07	114.00	5	12,934	0.04%
2022/02/17	0	0.00	11	110.00	112.50	-11	12,625	-0.09%
2022/02/16	10	103.50	0	0.00	103.00	10	12,365	0.08%
2022/02/11	9	108.44	15	106.43	106.00	-6	13,289	-0.05%
2022/02/10	6	104.00	6	103.67	104.00	0	13,683	0.00%
2022/02/09	15	103.80	5	104.20	106.00	10	13,551	0.07%
2022/02/07	6	94.48	2	95.10	95.40	4	12,990	0.03%
2022/01/26	1	92.30	1	91.30	92.80	0	12,748	0.00%
2022/01/25	1	93.00	9	92.86	92.30	-8	12,853	-0.06%
2022/01/24	17	97.81	26	97.38	95.00	-9	12,721	-0.07%
2022/01/21	8	99.65	16	100.06	99.20	-8	12,384	-0.06%
2022/01/20	19	95.31	21.2	96.89	98.00	-2.2	11,863	-0.02%
2022/01/19	26	95.17	32	94.55	95.70	-6	11,540	-0.05%
2022/01/18	11.2	91.45	12	91.13	91.20	-0.8	11,474	-0.01%
2022/01/17	0	0.00	2	89.05	89.20	-2	11,991	-0.02%
2022/01/11	0	0.00	2	88.15	86.90	-2	13,280	-0.02%
2022/01/10	0	0.00	1	87.40	87.40	-1	13,273	-0.01%
2022/01/07	1	86.20	0	0.00	86.30	1	13,285	0.01%
2022/01/06	3	87.80	5	88.84	89.50	-2	13,263	-0.02%
2022/01/05	0	0.00	4	89.93	90.20	-4	13,306	-0.03%
2022/01/04	3	89.33	0	0.00	88.80	3	13,290	0.02%
2022/01/03	2	89.20	3	88.97	89.00	-1	13,260	-0.01%
2021/12/30	5	88.56	0	0.00	88.20	5	13,268	0.04%
2021/12/29	1	87.50	4	88.83	88.70	-3	13,371	-0.02%
2021/12/24	1	87.50	1	87.90	87.70	0	13,957	0.00%
2021/12/23	1	87.10	0	0.00	87.00	1	14,098	0.01%
2021/12/20	4	85.78	0	0.00	85.10	4	15,089	0.03%
2021/12/17	4	87.98	1	88.20	86.90	3	15,701	0.02%
2021/12/16	2	87.70	7	89.21	89.20	-5	16,278	-0.03%
2021/12/15	1	86.60	0	0.00	86.70	1	16,645	0.01%
2021/12/14	2	87.00	9	86.78	87.00	-7	16,959	-0.04%
2021/12/13	1	87.50	9	89.03	89.10	-8	17,018	-0.05%
2021/12/10	1	88.10	1	87.40	87.80	0	16,987	0.00%
2021/12/09	15	90.84	7	93.06	88.70	8	16,870	0.05%
2021/12/08	0	0.00	1	89.60	89.30	-1	16,151	-0.01%
2021/12/07	1	87.70	1	87.90	87.60	0	16,191	0.00%
2021/12/06	0	0.00	2	89.25	89.20	-2	16,177	-0.01%
2021/12/02	3	86.77	0	0.00	86.00	3	16,447	0.02%
2021/12/01	0	0.00	2	88.65	88.50	-2	16,551	-0.01%
2021/11/30	4	87.80	2	88.10	88.40	2	16,673	0.01%
2021/11/29	0	0.00	3	85.60	86.50	-3	16,724	-0.02%
2021/11/26	0	0.00	12	84.12	85.40	-12	16,819	-0.07%
2021/11/25	2	86.35	2	85.90	85.80	0	16,717	0.00%
2021/11/24	12	88.71	3	87.13	87.30	9	16,584	0.05%
2021/11/23	5	89.24	17	89.90	89.50	-12	16,358	-0.07%
2021/11/22	58	89.90	50	86.97	88.40	8	15,994	0.05%
2021/11/19	3	85.63	7	87.59	87.60	-4	15,509	-0.03%
2021/11/18	0	0.00	7	84.27	83.50	-7	15,085	-0.05%
2021/11/17	12	82.00	0	0.00	82.50	12	14,939	0.08%
2021/11/16	0	0.00	3	81.20	82.00	-3	14,907	-0.02%
2021/11/15	8	81.66	0	0.00	81.20	8	14,880	0.05%
2021/11/12	12	83.12	10	81.93	81.50	2	14,743	0.01%
2021/11/11	13	87.60	25	89.78	89.40	-12	14,245	-0.08%
2021/11/10	12	87.09	21	88.00	88.40	-9	14,017	-0.06%
2021/11/09	30	87.38	34	85.29	87.50	-4	13,647	-0.03%
2021/11/08	1	80.30	0	0.00	80.40	1	12,955	0.01%
2021/11/05	4	80.30	0	0.00	80.90	4	13,030	0.03%
2021/11/04	0	0.00	1	80.60	80.10	-1	13,254	-0.01%
2021/11/03	4	80.60	4	81.20	81.30	0	13,560	0.00%
2021/11/02	10	82.21	3	80.10	80.20	7	13,624	0.05%
2021/11/01	1	83.40	3	82.40	82.20	-2	13,410	-0.01%
2021/10/29	2	82.80	3	81.97	82.90	-1	13,341	-0.01%
2021/10/28	1	81.00	0	0.00	81.00	1	13,297	0.01%
2021/10/27	10	80.37	4	80.58	82.10	6	13,022	0.05%
2021/10/26	2	81.20	9.1	81.78	82.10	-7.1	12,753	-0.06%
2021/10/25	40	85.14	10	84.41	84.30	30	12,388	0.24%
2021/10/22	4	81.33	53.2	83.84	85.00	-49.2	11,636	-0.42%
2021/10/21	1	78.00	6	78.45	77.30	-5	10,514	-0.05%
2021/10/20	2	75.30	2	75.20	75.50	0	10,320	0.00%
2021/10/19	4	74.30	5	75.36	75.60	-1	10,344	-0.01%
2021/10/18	7	73.24	0	0.00	73.10	7	10,344	0.07%
2021/10/15	0	0.00	1	72.90	72.90	-1	10,439	-0.01%
2021/10/14	1	71.60	1	72.50	71.40	0	10,632	0.00%
2021/10/13	8	72.56	4	72.38	71.80	4	10,700	0.04%
2021/10/12	5	74.34	3	73.00	73.00	2	10,765	0.02%
2021/10/08	2	75.95	1	75.90	75.90	1	10,816	0.01%
2021/10/07	0	0.00	3	75.67	76.50	-3	10,886	-0.03%
2021/10/06	9	74.88	2	73.65	73.80	7	11,078	0.06%
2021/10/05	2	74.10	4	75.20	75.60	-2	11,232	-0.02%
2021/10/04	4	73.80	9	74.66	73.60	-5	11,267	-0.04%
2021/10/01	8	75.58	3	76.23	73.60	5	11,609	0.04%
2021/09/30	6	78.12	9	79.13	79.20	-3	11,868	-0.03%
2021/09/29	7	79.33	10	79.69	79.00	-3	11,895	-0.03%
2021/09/28	10	81.69	3	80.87	79.80	7	11,976	0.06%
2021/09/27	5	84.04	8	84.10	84.30	-3	11,730	-0.03%
2021/09/24	17	83.49	16	83.13	83.70	1	11,591	0.01%
2021/09/23	4	81.85	12	82.00	83.30	-8	11,156	-0.07%
2021/09/22	25	79.47	23	79.24	79.80	2	10,860	0.02%
2021/09/17	4	77.88	8	78.15	78.80	-4	10,794	-0.04%
2021/09/16	1	75.30	3	75.67	76.30	-2	10,785	-0.02%
2021/09/15	3	73.77	4	74.80	73.90	-1	11,133	-0.01%
2021/09/14	2	74.75	2	74.95	74.70	0	11,581	0.00%
2021/09/13	2	74.80	4	75.70	74.30	-2	12,616	-0.02%
2021/09/10	1	74.80	0	0.00	75.30	1	13,771	0.01%
2021/09/09	2	74.65	4	74.23	75.10	-2	14,436	-0.01%
2021/09/08	2	74.80	3	74.23	73.50	-1	14,454	-0.01%
2021/09/07	2	75.35	3	76.60	76.60	-1	14,388	-0.01%
2021/09/06	14	76.03	16	76.24	76.40	-2	14,153	-0.01%
2021/09/03	11	76.45	10	75.96	75.30	1	14,045	0.01%
2021/09/02	0	0.00	1	74.90	74.90	-1	14,085	-0.01%
2021/09/01	1.1	71.83	4	73.18	73.10	-3	14,587	-0.02%
2021/08/30	1	68.70	0	0.00	69.70	1	15,755	0.01%
2021/08/25	0	0.00	3	70.53	70.50	-3	16,004	-0.02%
2021/08/24	2	70.10	0	0.00	69.80	2	16,100	0.01%
2021/08/23	0	0.00	1	72.00	72.40	-1	16,291	-0.01%
2021/08/20	2	71.30	1	71.60	70.90	1	16,409	0.01%
2021/08/19	5	70.34	1	71.50	69.80	4	16,604	0.02%
2021/08/18	11	67.98	15	68.84	70.70	-4	16,603	-0.02%
2021/08/16	1.2	67.78	2	70.50	69.50	-0.8	16,721	0.00%
2021/08/12	3	72.60	0	0.00	72.50	3	16,647	0.02%
2021/08/11	1	72.40	0	0.00	72.30	1	16,658	0.01%
2021/08/10	4	73.18	0	0.00	73.00	4	16,637	0.02%
2021/08/09	8	77.48	0	0.00	76.80	8	16,444	0.05%
2021/08/06	3	77.43	8	78.61	79.40	-5	16,208	-0.03%
2021/08/05	4	76.70	11	76.35	76.80	-7	16,215	-0.04%
2021/08/04	2	78.25	3	78.53	77.80	-1	16,376	-0.01%
2021/08/03	2	76.65	1	77.40	77.70	1	16,493	0.01%
2021/08/02	3	74.33	4	74.35	75.00	-1	16,477	-0.01%
2021/07/30	4	74.23	4	73.90	75.20	0	16,684	0.00%
2021/07/29	3	74.27	3	74.30	74.90	0	16,839	0.00%
2021/07/28	8	73.69	7	74.46	74.80	1	17,040	0.01%
2021/07/27	3	74.93	4	75.13	75.10	-1	17,077	-0.01%
2021/07/26	2	75.70	0	0.00	75.60	2	17,193	0.01%
2021/07/23	2	75.15	2	74.80	74.80	0	17,292	0.00%
2021/07/22	5	75.86	4	75.23	75.00	1	17,352	0.01%
2021/07/21	4	75.45	4	75.30	74.60	0	17,580	0.00%
2021/07/20	7	74.54	3	74.70	75.30	4	17,663	0.02%
2021/07/19	5	78.20	4	77.70	77.70	1	17,492	0.01%
2021/07/16	5	79.34	2	80.00	79.30	3	17,445	0.02%
2021/07/15	10	79.53	8	78.96	79.10	2	17,289	0.01%
2021/07/14	4	80.03	4	80.35	80.50	0	17,237	0.00%
2021/07/13	10	81.02	11	80.73	79.80	-1	17,153	-0.01%
2021/07/12	2	78.60	12	78.69	79.00	-10	16,887	-0.06%
2021/07/09	14	81.16	5	80.20	80.40	9	16,634	0.05%
2021/07/08	24	82.89	11	82.98	82.70	13	16,545	0.08%
2021/07/07	21	81.56	27	82.28	82.10	-6	16,131	-0.04%
2021/07/06	4	77.93	0	0.00	77.60	4	15,659	0.03%
2021/07/05	24	79.73	2	80.20	79.00	22	15,786	0.14%
2021/07/02	5	77.98	5	78.56	78.70	0	15,915	0.00%
2021/07/01	7	80.16	5	80.18	79.50	2	15,787	0.01%
2021/06/30	11	80.73	2	80.85	80.70	9	15,668	0.06%
2021/06/29	12	81.01	2	80.05	81.00	10	15,594	0.06%
2021/06/28	12	81.03	9.5	81.29	81.10	2.5	15,419	0.02%
2021/06/25	18	81.51	2	79.50	80.70	16	15,092	0.11%
2021/06/24	21	83.67	8	83.56	82.30	13	14,843	0.09%
2021/06/23	18	82.02	5	83.58	82.00	13	14,480	0.09%
2021/06/22	30	83.93	47	83.26	82.00	-17	14,077	-0.12%
2021/06/21	29	78.61	23	79.58	82.00	6	13,136	0.05%
2021/06/18	1	76.40	13	74.60	77.20	-12	12,122	-0.10%
2021/06/16	5	70.90	0	0.00	69.90	5	11,289	0.04%
2021/06/15	0	0.00	1	71.00	70.90	-1	11,253	-0.01%
2021/06/11	1	70.40	0	0.00	70.30	1	11,191	0.01%
2021/06/10	0	0.00	1	71.70	71.60	-1	11,122	-0.01%
2021/06/09	15.5	72.01	4	72.60	71.10	11.5	10,849	0.11%
2021/06/08	4	76.38	11	75.23	75.20	-7	10,195	-0.07%
2021/06/07	0	0.00	2	73.75	72.00	-2	9,144	-0.02%
2021/06/04	2	72.70	2	70.50	70.30	0	8,890	0.00%
2021/06/03	0	0.00	1	72.50	72.70	-1	8,864	-0.01%
2021/06/02	3	72.60	0	0.00	71.60	3	8,812	0.03%
2021/06/01	2	72.70	3	72.10	72.40	-1	8,693	-0.01%
2021/05/31	7	73.47	3	73.70	73.40	4	8,592	0.05%
2021/05/28	1	70.40	11	71.65	71.60	-10	8,360	-0.12%
2021/05/27	0	0.00	2	71.45	70.30	-2	8,232	-0.02%
2021/05/26	1	68.60	1	68.60	68.60	0	8,139	0.00%
2021/05/25	0	0.00	2	68.00	68.00	-2	8,104	-0.02%
2021/05/24	1	66.90	2	66.70	66.70	-1	7,970	-0.01%
2021/05/21	1	64.90	15	62.87	64.90	-14	7,908	-0.18%
2021/05/20	0	0.00	1	61.40	60.90	-1	7,816	-0.01%
2021/05/19	20	61.04	9	60.98	62.20	11	7,825	0.14%
2021/05/18	5	61.60	0	0.00	61.70	5	7,774	0.06%
2021/05/17	0	0.00	2	56.50	57.00	-2	7,724	-0.03%
2021/05/14	1	60.00	7	60.50	60.30	-6	7,623	-0.08%
2021/05/13	1	56.20	2	58.25	58.30	-1	7,523	-0.01%
2021/05/12	3	59.73	1	62.70	57.60	2	7,390	0.03%
2021/05/11	1	65.50	0	0.00	63.80	1	7,200	0.01%
2021/05/10	3	68.10	0	0.00	69.20	3	7,016	0.04%
2021/05/07	7	70.07	6	70.12	69.90	1	6,945	0.01%
2021/05/06	1	70.10	2	71.10	69.30	-1	6,817	-0.01%
2021/05/05	8	70.76	9	70.18	69.20	-1	6,649	-0.02%
2021/05/04	5	67.52	0	0.00	67.60	5	6,458	0.08%
2021/05/03	7	69.14	4	68.10	68.10	3	6,366	0.05%
2021/04/29	0	0.00	5	71.20	71.20	-5	6,258	-0.08%
2021/04/28	1	69.80	2	71.40	71.70	-1	6,246	-0.02%
2021/04/27	6	71.20	6	70.98	70.50	0	6,318	0.00%
2021/04/26	0	0.00	2	70.00	69.60	-2	6,166	-0.03%
2021/04/23	1	66.00	0	0.00	66.60	1	6,249	0.02%
2021/04/22	0	0.00	2	66.80	66.60	-2	6,534	-0.03%
2021/04/19	2	68.50	2	69.10	69.20	0	7,852	0.00%
2021/04/15	0	0.00	1	68.30	68.30	-1	8,132	-0.01%
2021/04/14	2	67.55	0	0.00	67.80	2	8,175	0.02%
2021/04/13	0	0.00	2	70.35	69.10	-2	8,190	-0.02%
2021/04/12	1	69.00	0	0.00	68.70	1	8,233	0.01%
2021/04/09	6	70.30	0	0.00	69.50	6	8,411	0.07%
2021/04/08	3	70.50	16	71.56	72.40	-13	8,130	-0.16%
2021/04/06	5	67.40	0	0.00	67.70	5	7,634	0.07%
2021/04/01	3	67.67	2	67.25	67.40	1	7,628	0.01%
2021/03/31	0	0.00	1	67.40	68.20	-1	7,490	-0.01%
2021/03/30	5	66.66	0	0.00	66.70	5	7,394	0.07%
2021/03/29	1	66.90	0	0.00	66.50	1	7,363	0.01%
2021/03/26	2	67.10	1	67.60	67.20	1	7,317	0.01%
2021/03/25	2	66.75	4	67.03	67.20	-2	7,256	-0.03%
2021/03/18	0	0.00	6	64.83	65.20	-6	7,232	-0.08%
2021/03/16	1	63.90	1	63.90	63.80	0	7,470	0.00%
2021/03/15	2	63.50	2	63.30	63.60	0	7,609	0.00%
2021/03/12	1	63.90	2	64.35	64.20	-1	7,722	-0.01%
2021/03/11	2	62.60	1	62.20	63.00	1	7,805	0.01%
2021/03/10	1	61.40	0	0.00	61.30	1	7,857	0.01%
2021/03/09	1	61.70	0	0.00	61.40	1	7,927	0.01%
2021/03/08	2	63.20	1	63.70	63.20	1	8,023	0.01%
2021/03/04	6	64.30	0	0.00	64.50	6	8,237	0.07%
2021/02/26	4	67.30	3	67.70	66.40	1	8,549	0.01%
2021/02/25	5	67.00	0	0.00	66.90	5	8,558	0.06%
2021/02/23	1	68.10	0	0.00	68.20	1	9,257	0.01%
2021/02/19	3	68.57	3	68.50	68.30	0	9,872	0.00%
2021/02/18	0	0.00	1	67.40	67.60	-1	10,254	-0.01%
2021/02/05	3	64.40	2	64.40	64.40	1	11,866	0.01%
2021/02/01	1	64.50	1	64.60	65.20	0	14,253	0.00%
2021/01/29	1	66.60	1	66.90	65.90	0	14,457	0.00%
2021/01/28	1	66.20	0	0.00	66.10	1	14,525	0.01%
2021/01/27	3	68.90	6	68.00	68.80	-3	14,495	-0.02%
2021/01/26	3	69.20	1	69.70	68.30	2	14,520	0.01%
2021/01/22	1	70.20	1	69.50	70.20	0	14,602	0.00%
2021/01/21	3	69.27	3	69.53	69.30	0	14,671	0.00%
2021/01/20	2	70.70	11	68.20	68.20	-9	14,673	-0.06%
2021/01/19	5	73.60	2	73.00	72.90	3	14,604	0.02%
2021/01/18	8	74.33	14	73.34	73.50	-6	14,768	-0.04%
2021/01/15	21	74.41	21	74.51	74.70	0	14,622	0.00%
2021/01/14	5	75.36	14.5	74.86	75.50	-9.5	14,387	-0.07%
2021/01/13	8	70.48	9	71.23	71.00	-1	13,677	-0.01%
2021/01/12	4	68.43	9	68.31	68.10	-5	13,374	-0.04%
2021/01/11	16	67.53	0	0.00	67.00	16	13,214	0.12%
2021/01/08	5	67.42	4	67.45	67.90	1	13,389	0.01%
2021/01/07	3	65.33	2	65.75	65.40	1	13,648	0.01%
2021/01/06	3	65.23	2	66.20	64.30	1	14,153	0.01%
2021/01/05	0	0.00	1	65.60	65.70	-1	14,123	-0.01%
2020/12/31	0	0.00	2	66.20	66.10	-2	14,178	-0.01%
2020/12/30	1	66.70	2	67.15	66.50	-1	14,273	-0.01%
2020/12/29	3	66.83	2	67.40	67.00	1	14,523	0.01%
2020/12/25	0	0.00	2	67.95	67.60	-2	14,938	-0.01%
2020/12/24	0	0.00	3	68.70	68.60	-3	15,244	-0.02%
2020/12/23	1	67.60	0	0.00	67.60	1	15,581	0.01%
2020/12/22	2	67.00	0	0.00	66.10	2	16,127	0.01%
2020/12/18	3	67.80	3	67.50	67.40	0	17,535	0.00%
2020/12/10	23	68.82	10	69.10	69.00	13	18,797	0.07%
2020/12/08	9	72.42	3	72.60	72.70	6	18,731	0.03%
2020/12/07	2	70.40	3	71.03	70.70	-1	18,804	-0.01%
2020/12/04	3	70.90	3	72.60	71.00	0	18,833	0.00%
2020/12/03	4	71.43	0	0.00	71.90	4	19,037	0.02%
2020/12/02	2	72.75	1	73.70	72.20	1	19,184	0.01%
2020/12/01	1	72.20	0	0.00	72.50	1	19,539	0.01%
2020/11/30	1	73.90	0	0.00	73.90	1	19,890	0.01%
2020/11/27	5	73.94	6	74.62	75.00	-1	20,117	0.00%
2020/11/26	1	75.00	10	74.70	74.80	-9	20,501	-0.04%
2020/11/25	5	74.98	18	75.13	74.90	-13	21,382	-0.06%
2020/11/24	2	76.85	2	75.90	76.50	0	21,732	0.00%
2020/11/23	1	76.70	2	76.55	77.20	-1	22,195	0.00%
2020/11/20	60	77.74	57	77.61	76.50	3	22,460	0.01%
2020/11/19	14	76.66	5	76.62	77.00	9	22,771	0.04%
2020/11/18	22	75.65	5	75.20	75.60	17	23,466	0.07%
2020/11/17	8	74.38	7	74.30	73.90	1	24,136	0.00%
2020/11/16	39	77.17	72	77.03	77.30	-33	25,310	-0.13%
2020/11/13	29	76.29	24	77.75	74.90	5	25,493	0.02%
2020/11/12	11	75.35	22	74.14	77.00	-11	24,786	-0.04%
2020/11/11	3	71.07	1	69.60	70.00	2	24,383	0.01%
2020/11/10	12	72.39	2	71.65	71.80	10	25,039	0.04%
2020/11/09	24	71.38	17	71.47	71.70	7	25,864	0.03%
2020/11/06	10	69.70	6	70.10	68.00	4	26,161	0.02%
2020/11/05	1	69.30	1	69.50	69.00	0	26,226	0.00%
2020/11/03	0	0.00	2	67.35	67.30	-2	26,893	-0.01%
2020/11/02	1	66.40	0	0.00	66.10	1	26,996	0.00%
2020/10/30	1	66.60	0	0.00	67.30	1	27,133	0.00%
2020/10/29	5	66.14	2	67.60	68.00	3	27,175	0.01%
2020/10/28	6	68.38	1	68.10	68.10	5	27,176	0.02%
2020/10/27	1	70.80	1	70.40	70.10	0	27,215	0.00%
2020/10/26	7	70.89	12	71.29	70.70	-5	27,195	-0.02%
2020/10/23	11	69.63	17	69.68	69.60	-6	27,086	-0.02%
2020/10/22	1	67.40	0	0.00	68.00	1	27,254	0.00%
2020/10/21	6	68.67	0	0.00	68.60	6	27,374	0.02%
2020/10/20	5	69.56	0	0.00	69.20	5	27,694	0.02%
2020/10/19	0	0.00	8	70.28	70.40	-8	28,158	-0.03%
2020/10/16	7	68.86	4	69.28	68.10	3	28,794	0.01%
2020/10/15	3	71.07	0	0.00	70.00	3	29,137	0.01%
2020/10/14	8	71.46	14	73.24	74.50	-6	28,840	-0.02%
2020/10/13	1	69.80	9	69.29	69.90	-8	28,733	-0.03%
2020/10/12	3	69.13	4	69.93	69.80	-1	29,228	0.00%
2020/10/08	1	68.40	0	0.00	68.00	1	29,995	0.00%
2020/10/07	0	0.00	13	68.18	69.20	-13	30,206	-0.04%
2020/10/06	19	68.52	6	68.12	68.40	13	30,579	0.04%
2020/10/05	1	66.50	4	67.60	68.00	-3	31,163	-0.01%
2020/09/30	2	64.90	0	0.00	67.10	2	31,334	0.01%
2020/09/29	0	0.00	10	66.19	66.40	-10	31,472	-0.03%
2020/09/25	7	67.43	7	65.91	65.20	0	31,030	0.00%
2020/09/24	9	68.66	2	67.95	65.30	7	30,665	0.02%
2020/09/23	7	71.77	23	71.98	71.00	-16	30,315	-0.05%
2020/09/22	3	69.00	16	69.91	68.70	-13	29,766	-0.04%
2020/09/21	6	69.63	14	69.20	68.40	-8	29,502	-0.03%
2020/09/18	0	0.00	3	68.10	67.30	-3	29,308	-0.01%
2020/09/17	7	68.51	11	68.34	67.60	-4	29,221	-0.01%
2020/09/16	5	66.20	1	66.40	66.40	4	28,932	0.01%
2020/09/15	7	65.63	3	65.43	65.30	4	28,897	0.01%
2020/09/14	2	63.45	3	63.83	64.60	-1	28,820	0.00%
2020/09/11	5	62.92	46	62.66	62.50	-41	28,735	-0.14%
2020/09/10	6	64.58	16	64.89	64.10	-10	28,654	-0.03%
2020/09/09	2	64.35	4	64.55	64.20	-2	28,507	-0.01%
2020/09/08	6	65.23	6	65.35	65.00	0	28,407	0.00%
2020/09/07	7	66.96	11	66.15	66.20	-4	28,177	-0.01%
2020/09/04	1	66.50	13	68.15	68.10	-12	28,119	-0.04%
2020/09/03	20	68.51	20	67.61	67.10	0	27,748	0.00%
2020/09/02	10	67.50	12	67.47	67.80	-2	27,642	-0.01%
2020/09/01	67	68.09	31	67.57	67.20	36	27,412	0.13%
2020/08/31	103	68.33	90	69.10	70.20	13	27,002	0.05%	大買/
2020/08/28	13	66.62	52	64.03	64.60	-39	26,195	-0.15%
2020/08/27	19	68.63	2	66.90	67.40	17	25,895	0.07%
2020/08/26	20	68.15	11	68.43	67.70	9	25,662	0.04%
2020/08/25	43	66.56	26	67.30	68.50	17	25,463	0.07%
2020/08/24	17	65.61	21	66.29	64.70	-4	24,705	-0.02%
2020/08/21	29	62.29	35	62.94	63.80	-6	24,012	-0.02%
2020/08/20	14	59.30	5	60.56	58.50	9	23,083	0.04%
2020/08/19	1	61.60	13	61.55	62.90	-12	21,579	-0.06%
2020/08/18	10	56.88	20	56.99	57.20	-10	20,906	-0.05%
2020/08/17	10	56.96	5	57.78	56.50	5	20,757	0.02%
2020/08/14	14	55.22	9	55.68	56.60	5	20,204	0.02%
2020/08/13	56	52.70	17	55.24	55.60	39	19,182	0.20%
2020/08/12	1	47.80	8.7	49.59	50.60	-7.7	18,005	-0.04%
2020/08/11	3	46.92	2	45.53	46.05	1	17,380	0.01%
2020/08/10	16	49.06	0	0.00	47.20	16	17,219	0.09%
2020/08/07	0	0.00	2	47.03	47.05	-2	16,564	-0.01%
2020/08/06	2	46.60	0	0.00	46.55	2	16,500	0.01%
2020/08/05	3	46.55	2	47.15	47.30	1	16,438	0.01%
2020/08/04	0	0.00	1	45.10	45.30	-1	16,386	-0.01%
2020/08/03	3	46.35	3	47.00	45.85	0	16,611	0.00%
2020/07/31	3	46.52	3	46.92	47.20	0	16,589	0.00%
2020/07/30	3	46.30	0	0.00	46.25	3	16,571	0.02%
2020/07/29	2	46.48	0	0.00	46.20	2	16,763	0.01%
2020/07/28	4	47.44	2	47.05	46.00	2	16,880	0.01%
2020/07/27	3	47.85	0	0.00	47.95	3	16,831	0.02%
2020/07/23	13	51.66	7	50.99	50.90	6	16,970	0.04%
2020/07/22	8	49.90	15	50.90	52.30	-7	16,677	-0.04%
2020/07/21	2	47.73	3	48.88	48.30	-1	16,103	-0.01%
2020/07/20	1	46.60	0	0.00	46.90	1	15,716	0.01%
2020/07/17	21	46.50	20	46.05	46.45	1	15,672	0.01%
2020/07/16	4	46.41	9	46.74	47.45	-5	15,488	-0.03%
2020/07/15	5	46.26	33	45.50	45.20	-28	15,185	-0.18%
2020/07/14	0	0.00	17	45.04	45.00	-17	14,389	-0.12%
2020/07/13	57	44.29	28	44.98	45.40	29	14,459	0.20%
2020/07/10	15	44.43	28	43.79	42.00	-13	14,131	-0.09%
2020/07/09	16	42.96	3	43.03	43.15	13	13,294	0.10%
2020/07/08	5	40.90	9	42.57	42.60	-4	12,977	-0.03%
2020/07/07	0	0.00	2	40.85	40.60	-2	12,567	-0.02%
2020/07/06	1	41.35	0	0.00	41.35	1	12,500	0.01%
2020/07/03	5	40.85	3	40.80	40.85	2	12,477	0.02%
2020/07/02	6	42.33	1	41.70	41.85	5	12,472	0.04%
2020/07/01	0	0.00	6	42.38	42.45	-6	12,266	-0.05%
2020/06/29	7	41.05	8	40.69	40.75	-1	11,980	-0.01%
2020/06/24	10	41.08	0	0.00	40.95	10	11,969	0.08%
2020/06/23	2	41.45	1	41.20	41.25	1	11,948	0.01%
2020/06/22	2	42.00	7	41.76	41.25	-5	11,901	-0.04%
2020/06/19	9	41.63	5	41.45	41.35	4	11,909	0.03%
2020/06/17	2	40.93	0	0.00	40.95	2	12,031	0.02%
2020/06/16	1	40.15	2	40.55	40.70	-1	12,087	-0.01%
2020/06/15	1	39.65	1	39.40	39.40	0	12,332	0.00%
2020/06/12	2	38.85	0	0.00	39.30	2	12,463	0.02%
2020/06/11	1	40.90	3	40.50	39.75	-2	12,588	-0.02%
2020/06/10	40	41.68	64	41.32	41.70	-24	12,541	-0.19%
2020/06/09	14	41.60	14	41.41	41.00	0	12,650	0.00%
2020/06/08	3	41.20	3	40.98	40.85	0	12,472	0.00%
2020/06/05	5	40.60	2	40.90	40.90	3	12,897	0.02%
2020/06/04	2	40.83	13	40.95	40.85	-11	13,067	-0.08%
2020/06/03	20	42.00	1	41.60	42.10	19	13,037	0.15%
2020/06/02	5	41.09	11	41.71	41.70	-6	12,930	-0.05%
2020/06/01	3	39.77	9	40.40	40.55	-6	12,683	-0.05%
2020/05/29	3	38.73	6	39.43	39.95	-3	12,475	-0.02%
2020/05/28	15	39.10	13	38.92	38.60	2	12,399	0.02%
2020/05/27	1	38.10	0	0.00	37.60	1	12,113	0.01%
2020/05/26	1	37.55	1	38.15	37.90	0	12,229	0.00%
2020/05/25	5	37.18	5	37.52	37.55	0	12,468	0.00%
2020/05/22	2	37.70	1	39.05	37.35	1	12,402	0.01%
2020/05/21	1	39.45	11	39.02	39.50	-10	12,280	-0.08%
2020/05/20	0	0.00	3	37.10	37.80	-3	12,207	-0.02%
2020/05/19	6	37.53	1	37.20	37.20	5	12,193	0.04%
2020/05/18	1	37.00	0	0.00	36.95	1	12,157	0.01%
2020/05/15	4	38.96	2	38.38	38.40	2	12,003	0.02%
2020/05/14	5	40.20	1	39.60	39.15	4	11,890	0.03%
2020/05/13	1	40.20	2	40.55	40.55	-1	11,850	-0.01%
2020/05/12	4	40.30	7	40.64	40.55	-3	12,061	-0.02%
2020/05/11	14	40.89	4	41.00	40.85	10	12,049	0.08%
2020/05/08	7	41.90	1	40.75	40.70	6	11,921	0.05%
2020/05/06	2	41.75	0	0.00	41.50	2	11,546	0.02%
2020/05/05	0	0.00	12	42.66	42.00	-12	11,485	-0.10%
2020/05/04	15	41.25	12	41.47	41.80	3	11,259	0.03%
2020/04/30	4	40.98	5	40.97	40.80	-1	11,025	-0.01%
2020/04/29	4	40.16	0	0.00	40.30	4	10,904	0.04%
2020/04/28	21	39.79	14	39.75	39.75	7	10,784	0.06%
2020/04/27	1	38.35	1	38.55	38.65	0	10,366	0.00%
2020/04/24	0	0.00	5	37.56	37.30	-5	10,092	-0.05%
2020/04/23	1	37.60	0	0.00	36.60	1	9,900	0.01%
2020/04/22	0	0.00	7	36.79	36.95	-7	9,717	-0.07%
2020/04/21	10	36.39	48	36.11	35.70	-38	9,526	-0.40%
2020/04/20	18	37.38	8	37.31	37.50	10	9,273	0.11%
2020/04/17	40	36.26	1	36.65	35.25	39	9,003	0.43%
2020/04/16	1	35.10	8	34.72	35.10	-7	8,806	-0.08%
2020/04/15	8	33.21	12	33.62	33.75	-4	8,357	-0.05%
2020/04/14	2	32.50	3	32.55	32.60	-1	8,259	-0.01%
2020/04/13	1	32.10	1	32.50	32.10	0	8,284	0.00%
2020/04/10	5	31.91	1	32.35	32.15	4	8,352	0.05%
2020/04/09	3	32.43	2	32.40	31.75	1	8,484	0.01%
2020/04/08	7	32.22	0	0.00	32.50	7	8,949	0.08%
2020/04/07	4	32.75	4	32.90	32.80	0	8,900	0.00%
2020/04/06	1	30.80	5	30.79	31.30	-4	8,739	-0.05%
2020/04/01	1	30.05	1	30.40	30.25	0	8,689	0.00%
2020/03/31	1	29.90	7	30.24	30.15	-6	8,806	-0.07%
2020/03/30	5	28.72	13	29.31	29.95	-8	8,808	-0.09%
2020/03/27	3	30.10	8	29.64	29.00	-5	8,801	-0.06%
2020/03/26	0	0.00	1	29.85	30.10	-1	8,744	-0.01%
2020/03/25	5	29.79	3	30.15	29.55	2	8,716	0.02%
2020/03/24	4	29.38	4	29.68	29.10	0	8,576	0.00%
2020/03/23	4	27.64	12	28.65	28.55	-8	8,410	-0.10%
2020/03/20	13	27.61	2	27.90	28.40	11	8,459	0.13%
2020/03/19	1	25.85	1	25.80	25.85	0	8,513	0.00%
2020/03/18	9	28.34	2	27.75	27.50	7	8,237	0.08%
2020/03/17	1	26.80	0	0.00	27.00	1	8,057	0.01%
2020/03/16	1	30.65	1	29.00	28.75	0	7,850	0.00%
2020/03/13	1	29.25	0	0.00	30.20	1	7,705	0.01%
2020/03/12	17	32.86	11	32.25	32.20	6	7,463	0.08%
2020/03/11	7	35.46	3	35.43	34.50	4	7,255	0.06%
2020/03/10	0	0.00	13	34.58	35.15	-13	6,764	-0.19%
2020/03/09	6	33.65	7	32.53	32.45	-1	6,540	-0.02%
2020/03/06	5	34.20	6	34.29	34.45	-1	6,403	-0.02%
2020/03/05	1	33.95	0	0.00	34.10	1	6,383	0.02%
2020/03/04	0	0.00	6	32.83	32.95	-6	6,317	-0.09%
2020/03/02	0	0.00	5	32.65	32.55	-5	6,250	-0.08%
2020/02/27	1	33.00	5	32.85	33.00	-4	6,202	-0.06%
2020/02/26	8	34.54	12	35.00	34.80	-4	6,050	-0.07%
2020/02/24	0	0.00	5	33.05	33.00	-5	5,674	-0.09%
2020/02/20	0	0.00	1	34.60	34.45	-1	5,563	-0.02%
2020/02/19	2	34.95	4	34.64	34.75	-2	5,557	-0.04%
2020/02/14	17	35.09	0	0.00	34.95	17	5,613	0.30%
2020/02/13	20	35.57	14	35.00	35.00	6	5,576	0.11%
2020/02/12	1	33.50	2	33.48	33.80	-1	5,354	-0.02%
2020/02/10	2	32.18	1	32.70	33.20	1	5,433	0.02%
2020/02/07	1	33.15	0	0.00	33.05	1	5,485	0.02%
2020/02/06	15	34.00	10	34.00	34.00	5	5,502	0.09%
2020/02/05	10	33.30	0	0.00	33.75	10	5,462	0.18%
2020/02/04	5	33.61	5	33.40	34.00	0	5,462	0.00%
2020/01/15	0	0.00	1	40.00	40.00	-1	5,982	-0.02%
2020/01/10	0	0.00	5	39.15	39.15	-5	6,470	-0.08%
2020/01/09	2	39.73	1	39.40	39.40	1	6,519	0.02%
2020/01/07	1	39.50	0	0.00	39.65	1	6,833	0.01%
2020/01/06	6	40.09	0	0.00	39.90	6	7,035	0.09%
2020/01/03	5	42.40	5	41.25	41.25	0	7,078	0.00%
2020/01/02	9	43.07	10	42.99	42.75	-1	7,238	-0.01%
2019/12/31	0	0.00	4	41.80	41.65	-4	7,322	-0.05%
2019/12/30	4	40.90	5	40.75	41.00	-1	7,451	-0.01%
2019/12/24	0	0.00	1	41.65	41.65	-1	7,883	-0.01%
2019/12/23	0	0.00	1	41.25	41.25	-1	7,908	-0.01%
2019/12/19	0	0.00	1	40.80	40.80	-1	7,920	-0.01%
2019/12/18	1	40.20	0	0.00	40.20	1	7,939	0.01%
2019/12/17	2	41.00	1	41.45	40.50	1	8,126	0.01%
2019/12/16	1	41.00	2	41.03	41.00	-1	8,033	-0.01%
2019/12/13	0	0.00	1	39.10	39.20	-1	7,981	-0.01%
2019/12/12	1	40.00	21	40.00	39.90	-20	8,314	-0.24%
2019/12/11	1	40.20	1	40.05	40.00	0	8,393	0.00%
2019/12/06	1	39.90	10	39.90	39.95	-9	8,664	-0.10%
2019/12/05	1	39.40	0	0.00	39.40	1	8,762	0.01%
2019/12/03	0	0.00	1	39.40	39.50	-1	9,121	-0.01%
2019/11/29	1	39.80	0	0.00	39.65	1	9,350	0.01%
2019/11/28	0	0.00	5	39.75	39.65	-5	9,492	-0.05%
2019/11/25	0	0.00	5	40.09	40.05	-5	10,174	-0.05%
2019/11/22	1	39.75	0	0.00	39.70	1	10,423	0.01%
2019/11/21	0	0.00	1	39.55	40.05	-1	10,597	-0.01%
2019/11/20	2	40.03	1	40.15	40.15	1	10,987	0.01%
2019/11/19	0	0.00	44	40.72	40.75	-44	11,840	-0.37%
2019/11/18	1	40.50	3	40.70	40.50	-2	12,219	-0.02%
2019/11/14	1	40.30	0	0.00	40.10	1	12,677	0.01%
2019/11/13	4	40.70	15	40.54	40.50	-11	12,965	-0.08%
2019/11/11	0	0.00	1	40.45	40.40	-1	13,830	-0.01%
2019/11/08	5	41.43	4	41.01	41.55	1	14,430	0.01%
2019/11/06	4	42.13	10	42.00	42.00	-6	15,631	-0.04%
2019/11/05	24	42.55	0	0.00	42.75	24	15,919	0.15%
2019/11/04	10	42.15	0	0.00	41.75	10	16,127	0.06%
2019/10/30	1	42.30	2	42.40	42.55	-1	17,041	-0.01%
2019/10/29	0	0.00	2	42.50	41.95	-2	17,608	-0.01%
2019/10/28	1	43.30	4	43.36	43.10	-3	18,339	-0.02%
2019/10/25	4	43.58	0	0.00	43.35	4	18,774	0.02%
2019/10/24	5	44.10	3	43.90	44.10	2	18,821	0.01%
2019/10/23	0	0.00	3	43.37	43.00	-3	19,290	-0.02%
2019/10/22	23	43.81	7	43.86	43.70	16	20,332	0.08%
2019/10/21	4	43.05	0	0.00	43.15	4	20,961	0.02%
2019/10/18	4	43.48	1	43.65	43.30	3	21,070	0.01%
2019/10/17	1	43.20	0	0.00	43.05	1	21,110	0.00%
2019/10/16	8	43.54	15	43.13	42.75	-7	21,209	-0.03%
2019/10/15	4	43.06	0	0.00	42.65	4	21,148	0.02%
2019/10/14	4	43.63	2	43.25	42.90	2	21,185	0.01%
2019/10/09	3	42.45	3	42.60	42.65	0	21,276	0.00%
2019/10/08	6	43.11	2	42.45	42.40	4	21,402	0.02%
2019/10/07	5	43.56	10	43.45	42.45	-5	21,383	-0.02%
2019/10/04	0	0.00	4	41.71	41.85	-4	20,979	-0.02%
2019/10/03	1	41.50	22	41.67	41.90	-21	21,015	-0.10%
2019/10/02	1	40.10	6	40.60	41.10	-5	21,005	-0.02%
2019/09/27	3	38.50	1	38.80	38.00	2	21,298	0.01%
2019/09/26	1	39.40	0	0.00	39.40	1	21,422	0.00%
2019/09/25	3	40.60	0	0.00	40.55	3	21,920	0.01%
2019/09/24	1	41.20	0	0.00	41.10	1	22,596	0.00%
2019/09/20	20	41.55	3	41.52	41.45	17	22,956	0.07%
2019/09/19	3	40.90	0	0.00	40.80	3	23,402	0.01%
2019/09/18	1	41.05	0	0.00	40.85	1	23,695	0.00%
2019/09/17	5	42.16	8	41.60	40.70	-3	23,761	-0.01%
2019/09/16	11	42.90	0	0.00	42.55	11	23,913	0.05%
2019/09/12	1	42.75	0	0.00	42.85	1	24,520	0.00%
2019/09/11	2	42.45	0	0.00	42.45	2	25,611	0.01%
2019/09/10	2	42.80	1	42.25	42.00	1	25,918	0.00%
2019/09/06	3	43.07	1	42.70	43.25	2	25,997	0.01%
2019/09/05	0	0.00	1	42.80	42.30	-1	25,903	0.00%
2019/09/03	1	41.70	0	0.00	41.30	1	26,333	0.00%
2019/09/02	1	41.65	1	41.75	42.45	0	26,674	0.00%
2019/08/30	0	0.00	1	41.95	42.20	-1	26,552	0.00%
2019/08/29	2	42.93	9	42.95	43.05	-7	26,357	-0.03%
2019/08/28	9	43.60	0	0.00	42.90	9	26,289	0.03%
2019/08/27	6	44.90	6	44.62	43.70	0	26,151	0.00%
2019/08/26	1	43.70	0	0.00	44.00	1	26,124	0.00%
2019/08/23	0	0.00	7	45.04	44.90	-7	26,066	-0.03%
2019/08/22	13	45.50	14	45.94	44.85	-1	25,859	0.00%
2019/08/21	3	43.23	7	44.19	44.55	-4	25,391	-0.02%
2019/08/20	2	44.00	1	43.95	42.80	1	25,310	0.00%
2019/08/19	0	0.00	3	44.33	43.55	-3	25,354	-0.01%
2019/08/16	3	43.83	1	43.70	43.45	2	25,543	0.01%
2019/08/15	3	42.85	2	42.83	42.90	1	25,530	0.00%
2019/08/14	17	44.82	7	44.07	43.75	10	25,824	0.04%
2019/08/13	1	42.60	13	43.36	43.70	-12	25,797	-0.05%
2019/08/12	16	42.88	5	42.87	42.40	11	25,834	0.04%
2019/08/08	9	40.96	10	41.92	42.30	-1	25,657	0.00%
2019/08/07	2	39.50	0	0.00	39.20	2	25,226	0.01%
2019/08/06	5	38.89	3	38.22	39.05	2	25,345	0.01%
2019/08/02	3	39.48	7	39.31	39.10	-4	25,515	-0.02%
2019/08/01	2	40.53	0	0.00	40.80	2	25,667	0.01%
2019/07/31	0	0.00	1	40.35	40.60	-1	25,540	0.00%
2019/07/30	5	43.18	3	42.95	40.95	2	25,754	0.01%
2019/07/29	36	46.10	26	46.21	45.45	10	25,319	0.04%
2019/07/26	17	45.67	9	45.30	45.30	8	25,442	0.03%
2019/07/25	16	46.54	2	46.40	45.70	14	25,583	0.05%
2019/07/24	36	45.53	45	45.32	46.90	-9	25,527	-0.04%
2019/07/23	8	43.63	28	43.34	43.20	-20	24,542	-0.08%
2019/07/22	3	41.13	6	41.06	41.40	-3	23,868	-0.01%
2019/07/19	9	41.00	1	41.05	40.25	8	23,885	0.03%
2019/07/18	2	39.88	6	39.99	39.85	-4	23,960	-0.02%
2019/07/17	2	40.70	10	40.27	40.80	-8	24,172	-0.03%
2019/07/16	3	41.32	6	41.31	41.05	-3	24,273	-0.01%
2019/07/15	17	41.65	13	42.02	41.90	4	25,003	0.02%
2019/07/12	0	0.00	1	41.65	41.00	-1	25,090	0.00%
2019/07/11	11	41.01	15	41.56	41.45	-4	25,498	-0.02%
2019/07/10	11	40.61	2	40.63	40.80	9	25,661	0.04%
2019/07/09	1	39.35	0	0.00	39.90	1	26,240	0.00%
2019/07/08	5	40.61	3	39.85	40.20	2	26,796	0.01%
2019/07/05	20	40.89	1	41.70	40.55	19	26,878	0.07%
2019/07/04	10	40.85	7	40.73	41.15	3	26,671	0.01%
2019/07/03	5	41.11	12	41.25	41.00	-7	26,902	-0.03%
2019/07/02	3	42.92	5	42.77	42.80	-2	26,904	-0.01%
2019/07/01	1	41.60	19	41.59	42.25	-18	26,499	-0.07%
2019/06/28	0	0.00	2	38.75	38.45	-2	26,440	-0.01%
2019/06/27	2	38.78	2	38.53	38.50	0	26,382	0.00%
2019/06/26	6	37.28	6	38.06	38.95	0	26,184	0.00%
2019/06/25	7	38.97	1	39.30	38.10	6	25,692	0.02%
2019/06/24	9	38.47	9	38.63	38.90	0	25,466	0.00%
2019/06/21	7	39.07	5	38.64	38.00	2	25,449	0.01%
2019/06/20	19	38.56	9	38.36	39.00	10	25,223	0.04%
2019/06/19	2	36.55	16	37.14	37.90	-14	25,180	-0.06%
2019/06/18	14	36.11	15	35.75	35.35	-1	24,982	0.00%
2019/06/17	3	35.05	1	34.70	35.60	2	24,647	0.01%
2019/06/13	9	35.66	5	35.78	35.95	4	24,689	0.02%
2019/06/12	3	35.65	2	35.45	35.55	1	24,771	0.00%
2019/06/11	15	36.43	4	35.91	36.15	11	24,897	0.04%
2019/06/10	9	34.55	19	35.00	35.90	-10	24,438	-0.04%
2019/05/31	2	33.10	6	33.42	33.60	-4	24,420	-0.02%
2019/05/30	3	32.67	1	32.65	32.55	2	24,453	0.01%
2019/05/29	17	31.67	11	32.14	32.30	6	24,765	0.02%
2019/05/28	9	32.89	7	32.79	32.60	2	25,141	0.01%
2019/05/24	6	32.43	0	0.00	32.20	6	25,386	0.02%
2019/05/22	1	34.80	1	34.25	34.25	0	24,779	0.00%
2019/05/21	0	0.00	2	34.80	35.60	-2	24,518	-0.01%
2019/05/20	5	35.21	4	34.65	34.35	1	24,024	0.00%
2019/05/17	2	38.13	7	37.16	36.00	-5	23,691	-0.02%
2019/05/16	9	40.97	5	40.15	39.70	4	23,149	0.02%
2019/05/15	7	42.61	1	41.95	41.95	6	22,880	0.03%
2019/05/14	9	40.50	10	42.04	42.50	-1	22,821	0.00%
2019/05/10	2	40.83	0	0.00	40.80	2	22,735	0.01%
2019/05/09	1	40.20	0	0.00	40.00	1	22,433	0.00%
2019/05/08	2	43.10	2	42.98	42.65	0	21,888	0.00%
2019/05/07	43	43.57	0	0.00	42.85	43	21,520	0.20%
2019/05/06	1	44.10	3	44.45	44.40	-2	20,771	-0.01%
2019/05/03	3	43.88	3	44.33	44.05	0	20,311	0.00%
2019/05/02	2	42.35	4	43.01	42.85	-2	19,694	-0.01%
2019/04/30	8	41.25	14	42.10	42.80	-6	19,425	-0.03%
2019/04/29	1	40.00	1	39.45	40.00	0	18,879	0.00%
2019/04/26	0	0.00	1	40.65	39.80	-1	18,621	-0.01%
2019/04/24	6	41.45	12	41.25	40.70	-6	18,213	-0.03%
2019/04/23	12	40.10	2	41.85	40.30	10	17,968	0.06%
2019/04/22	1	41.15	1	41.25	41.75	0	17,814	0.00%
2019/04/19	9	43.50	9	42.26	42.00	0	17,647	0.00%
2019/04/18	8	42.59	2	42.40	42.80	6	16,714	0.04%
2019/04/17	13	43.21	24	43.41	43.25	-11	16,338	-0.07%
2019/04/16	17	41.34	2	41.43	41.50	15	15,775	0.10%
2019/04/15	5	41.36	14	40.80	42.90	-9	15,316	-0.06%
2019/04/12	7	38.31	13	39.34	39.15	-6	14,558	-0.04%
2019/04/11	6	37.20	10	37.02	37.00	-4	13,796	-0.03%
2019/04/10	2	36.00	0	0.00	35.80	2	13,578	0.01%
2019/04/09	19	37.53	15	38.05	36.00	4	13,459	0.03%
2019/04/08	11	37.04	6	37.26	36.70	5	13,052	0.04%
2019/04/03	5	35.83	0	0.00	35.70	5	12,792	0.04%
2019/04/02	3	35.85	25	36.32	35.50	-22	12,819	-0.17%
2019/04/01	5	34.70	0	0.00	34.95	5	12,422	0.04%
2019/03/29	10	34.75	255	34.85	34.20	-245	12,350	-1.98%	大賣/鉅額交易
2019/03/28	281	34.54	26	34.52	34.55	255	12,263	2.08%	大買/鉅額交易
2019/03/27	30	35.12	26	34.64	34.65	4	12,117	0.03%
2019/03/26	1	35.80	2	34.60	34.40	-1	12,030	-0.01%
2019/03/25	32	35.50	31	35.13	35.20	1	11,929	0.01%
2019/03/22	26	36.53	24	35.70	35.20	2	11,773	0.02%
2019/03/21	41	34.71	79	34.68	36.45	-38	11,187	-0.34%
2019/03/20	3	32.80	39	33.07	33.15	-36	10,221	-0.35%
2019/03/19	31	32.89	2	33.55	32.60	29	10,131	0.29%
2019/03/18	1	32.30	13	32.70	32.80	-12	9,959	-0.12%
2019/03/15	23	32.27	2	32.45	32.00	21	9,958	0.21%
2019/03/14	16	34.19	16.1	33.64	33.35	-0.1	9,769	0.00%
2019/03/12	4	32.50	0	0.00	32.35	4	9,430	0.04%
2019/03/11	1	32.00	31	32.50	32.75	-30	9,247	-0.32%
2019/03/08	30	32.23	4	32.34	32.40	26	9,305	0.28%
2019/03/07	2	32.25	2	32.60	31.70	0	9,212	0.00%
2019/03/06	0	0.00	3	33.05	32.55	-3	9,038	-0.03%
2019/03/05	12	32.96	2	33.05	32.50	10	8,940	0.11%
2019/03/04	27	34.48	28.1	34.71	34.60	-1.1	8,668	-0.01%
2019/02/27	30	33.41	44	33.66	33.65	-14	8,208	-0.17%
2019/02/26	42	32.75	26	32.80	32.65	16	7,623	0.21%
2019/02/25	15	31.04	63	31.42	32.60	-48	7,160	-0.67%
2019/02/22	3	29.65	5	29.81	29.65	-2	6,641	-0.03%
2019/02/21	14	29.41	8	29.19	29.50	6	6,597	0.09%
2019/02/20	17	30.19	2	30.00	29.85	15	6,526	0.23%
2019/02/19	1	29.65	2	30.10	30.10	-1	6,514	-0.02%
2019/02/18	3	29.97	4.1	30.03	30.35	-1.1	6,402	-0.02%
2019/02/15	5	28.80	14	29.10	28.95	-9	6,161	-0.15%
2019/02/14	5	28.76	0	0.00	28.70	5	6,005	0.08%
2019/02/13	0	0.00	5	28.89	29.10	-5	5,835	-0.09%
2019/02/12	10	27.52	41.1	27.79	27.70	-31.1	5,516	-0.56%
2019/02/11	15	25.77	14	26.66	26.95	1	5,120	0.02%
2019/01/30	4	25.15	4	25.05	25.05	0	4,825	0.00%
2019/01/29	5.1	24.95	3	24.95	24.95	2.1	4,714	0.04%
2019/01/28	1	24.65	6	24.76	24.80	-5	4,675	-0.11%
2019/01/25	2	24.98	0	0.00	25.05	2	4,631	0.04%
2019/01/24	2	25.30	1	25.40	25.40	1	4,551	0.02%
2019/01/23	0	0.00	7	25.30	25.35	-7	4,549	-0.15%
2019/01/22	17	26.04	5	25.80	25.20	12	4,570	0.26%
2019/01/21	1	25.45	11	25.65	26.10	-10	4,428	-0.23%
2019/01/18	1	25.35	3	25.30	25.45	-2	4,385	-0.05%
2019/01/17	2	25.55	0	0.00	25.50	2	4,385	0.05%
2019/01/16	1	25.70	0	0.00	25.55	1	4,362	0.02%
2019/01/15	6	25.80	2	25.73	25.70	4	4,331	0.09%
2019/01/14	22	26.64	1	27.10	26.20	21	4,274	0.49%
2019/01/11	0	0.00	10	26.05	26.40	-10	4,041	-0.25%
2019/01/10	2	25.50	1	25.75	25.75	1	3,931	0.03%
2019/01/09	1	25.45	2	26.05	25.60	-1	3,900	-0.03%
2019/01/08	0	0.00	9	26.05	25.75	-9	3,825	-0.24%
2019/01/07	2	24.60	7	25.21	25.10	-5	3,713	-0.13%
2019/01/04	1	23.80	1	23.95	24.20	0	3,713	0.00%
2019/01/03	0	0.00	5	24.95	24.95	-5	3,699	-0.14%
2019/01/02	18	25.51	6	25.65	25.65	12	3,744	0.32%
2018/12/27	4	25.16	3	24.90	24.75	1	3,635	0.03%
2018/12/26	12	25.33	2	25.45	24.65	10	3,569	0.28%
2018/12/25	19	25.99	3	25.82	25.50	16	3,481	0.46%
2018/12/24	11	25.94	21	26.09	26.30	-10	3,306	-0.30%
2018/12/22	4	24.10	11	24.61	25.15	-7	3,061	-0.23%
2018/12/21	16	23.55	68	23.89	24.10	-52	3,010	-1.73%
2018/12/20	28	24.05	8	23.45	23.45	20	3,039	0.66%
2018/12/19	11	24.43	9	24.30	24.25	2	3,053	0.07%
2018/12/18	17	24.19	15	24.27	24.30	2	3,002	0.07%
2018/12/17	46	24.97	5	24.95	24.75	41	2,934	1.40%
2018/12/14	8	24.00	12	24.55	25.10	-4	2,794	-0.14%
2018/12/13	3	24.25	0	0.00	24.20	3	2,719	0.11%
2018/12/10	9	24.16	6	24.59	24.55	3	2,628	0.11%
2018/12/07	0	0.00	19	24.40	24.40	-19	2,518	-0.75%
2018/12/06	6	24.08	0	0.00	23.35	6	2,449	0.24%
2018/12/05	6	23.65	8	24.16	24.50	-2	2,391	-0.08%
2018/12/04	10	24.31	5	24.37	24.35	5	2,368	0.21%
2018/12/03	3	24.85	10.1	24.70	24.90	-7.1	2,341	-0.30%
2018/11/30	10	23.15	9	23.17	23.25	1	2,190	0.05%
2018/11/29	2	22.60	8	22.71	22.65	-6	2,087	-0.29%
2018/11/28	5	22.65	28	22.45	22.50	-23	2,059	-1.12%
2018/11/26	3	21.63	0	0.00	21.50	3	2,336	0.13%
2018/11/22	8	21.80	2	22.20	21.60	6	2,481	0.24%
2018/11/21	4	21.55	0	0.00	21.85	4	2,486	0.16%
2018/11/20	2	22.00	0	0.00	22.00	2	2,474	0.08%
2018/11/19	7	21.89	1	22.00	22.80	6	2,428	0.25%
2018/11/16	20	21.78	25	21.92	21.90	-5	2,370	-0.21%
2018/11/15	3	20.75	0	0.00	20.90	3	2,274	0.13%
2018/11/13	4	20.70	0	0.00	20.80	4	2,259	0.18%
2018/11/09	3	21.05	0	0.00	21.20	3	2,321	0.13%
2018/11/07	0	0.00	4	21.48	21.40	-4	2,353	-0.17%
2018/11/06	2	21.00	0	0.00	21.00	2	2,426	0.08%
2018/11/05	4	21.19	0	0.00	21.20	4	2,519	0.16%
2018/11/02	6	21.53	0	0.00	21.40	6	2,549	0.24%
2018/11/01	4	21.35	4	21.43	21.55	0	2,552	0.00%
2018/10/31	0	0.00	2	21.25	21.20	-2	2,543	-0.08%
2018/10/30	6	20.70	6	20.60	20.60	0	2,544	0.00%
2018/10/24	4	21.05	0	0.00	21.05	4	2,603	0.15%
2018/10/23	0	0.00	2	21.20	21.10	-2	2,624	-0.08%
2018/10/22	3	21.55	0	0.00	21.50	3	2,681	0.11%
2018/10/17	1	22.30	0	0.00	22.35	1	2,703	0.04%
2018/10/15	1	22.30	0	0.00	22.00	1	2,695	0.04%
2018/10/12	0.1	22.50	0	0.00	22.45	0.1	2,691	0.00%
2018/10/11	0	0.00	3	22.95	22.95	-3	2,724	-0.11%
2018/10/09	5	26.15	1	25.50	25.45	4	2,708	0.15%
2018/10/05	0	0.00	9	26.46	26.50	-9	2,617	-0.34%
2018/10/04	2	27.40	0	0.00	27.25	2	2,592	0.08%
2018/10/03	1	27.60	0	0.00	27.55	1	2,591	0.04%
2018/10/02	0	0.00	4	27.95	27.95	-4	2,632	-0.15%
2018/10/01	4	27.75	24	27.87	28.05	-20	2,591	-0.77%
2018/09/28	0	0.00	2	27.15	27.25	-2	2,561	-0.08%
2018/09/26	5	27.97	0	0.00	27.95	5	2,481	0.20%
2018/09/25	2	27.80	2	27.95	27.90	0	2,447	0.00%
2018/09/21	4	28.00	0	0.00	28.00	4	2,424	0.16%
2018/09/19	2	27.75	0	0.00	27.75	2	2,418	0.08%
2018/09/18	3	27.70	0	0.00	27.75	3	2,437	0.12%
2018/09/14	2	28.30	0	0.00	28.40	2	2,452	0.08%
2018/09/13	2	28.30	2	28.10	28.20	0	2,454	0.00%
2018/09/12	4	27.63	0	0.00	27.60	4	2,485	0.16%
2018/09/04	2	28.55	2	28.70	28.85	0	2,835	0.00%
2018/09/03	17	29.25	9	29.14	28.60	8	2,875	0.28%
2018/08/31	10	28.90	19	29.10	29.25	-9	2,797	-0.32%
2018/08/30	6	28.28	0	0.00	28.60	6	2,678	0.22%
2018/08/29	2	28.30	3	28.75	28.40	-1	2,701	-0.04%
2018/08/28	0	0.00	3	28.10	28.00	-3	2,668	-0.11%
2018/08/22	2	27.03	0	0.00	26.90	2	3,161	0.06%
2018/08/20	4	26.98	3	26.95	26.90	1	3,207	0.03%
2018/08/17	3	27.47	0	0.00	27.45	3	3,245	0.09%
2018/08/16	2	26.85	0	0.00	27.10	2	3,218	0.06%
2018/08/13	4	28.71	3	28.55	27.70	1	3,268	0.03%
2018/08/10	0	0.00	1	29.00	29.15	-1	3,206	-0.03%
2018/08/09	9	28.68	0	0.00	28.80	9	3,120	0.29%
2018/08/08	0	0.00	6	29.07	29.15	-6	3,105	-0.19%
2018/08/06	0	0.00	2	28.95	28.95	-2	3,107	-0.06%
2018/08/02	6	28.99	0	0.00	28.55	6	3,210	0.19%
2018/08/01	2	29.38	4	29.31	29.30	-2	3,200	-0.06%
2018/07/31	3	28.65	0	0.00	28.90	3	3,125	0.10%
2018/07/30	9	28.37	0	0.00	28.50	9	3,174	0.28%
2018/07/27	4	29.06	5	29.15	29.00	-1	3,150	-0.03%
2018/07/26	0	0.00	12	28.60	28.80	-12	3,088	-0.39%
2018/07/18	4	28.30	4	28.30	28.25	0	3,068	0.00%
2018/07/10	6	28.07	0	0.00	27.70	6	3,014	0.20%
2018/07/04	3	27.70	0	0.00	27.60	3	2,968	0.10%
2018/07/03	4	28.20	0	0.00	27.60	4	2,968	0.13%
2018/06/29	6	28.67	2	28.65	28.65	4	2,968	0.13%
2018/06/26	0.1	29.10	3	28.85	29.00	-2.9	3,000	-0.10%
2018/06/25	0	0.00	2	29.65	29.50	-2	2,989	-0.07%
2018/06/22	1	29.80	1	29.95	29.80	0	2,994	0.00%
2018/06/19	8	29.83	0	0.00	30.20	8	2,875	0.28%
2018/06/14	4	30.70	0	0.00	30.60	4	2,873	0.14%
2018/06/13	2	30.68	0	0.00	30.50	2	2,885	0.07%
2018/06/12	0	0.00	1	31.55	31.35	-1	2,876	-0.03%
2018/06/11	6	31.14	0	0.00	31.20	6	2,812	0.21%
2018/06/08	11	31.98	10	31.83	31.65	1	2,811	0.04%
2018/06/07	1	31.00	0	0.00	31.35	1	2,678	0.04%
2018/06/06	2	31.50	1	31.30	31.40	1	2,640	0.04%
2018/06/05	1	31.40	0	0.00	31.20	1	2,628	0.04%
2018/06/04	2	31.85	3.1	31.99	31.65	-1.1	2,549	-0.04%
2018/06/01	0	0.00	31.1	30.36	30.30	-31.1	2,257	-1.38%
2018/05/25	21	29.70	11	29.52	29.50	10	2,242	0.45%
2018/05/22	0	0.00	6	28.80	29.25	-6	2,352	-0.26%
2018/05/21	10	29.00	4	29.04	29.15	6	2,324	0.26%
2018/05/15	0.1	27.70	0	0.00	27.60	0.1	2,385	0.00%
2018/05/07	0	0.00	1	27.80	28.00	-1	2,537	-0.04%
2018/04/25	0	0.00	6	26.00	26.80	-6	2,926	-0.21%
2018/04/18	1	27.35	0	0.00	27.35	1	3,051	0.03%
2018/04/16	10	28.45	0	0.00	28.35	10	3,219	0.31%
2018/04/12	1	28.60	0	0.00	28.60	1	3,375	0.03%
2018/04/11	5	28.90	5	29.00	28.80	0	3,421	0.00%
2018/04/10	1.1	28.90	2	28.90	28.90	-0.9	3,501	-0.03%
2018/03/31	5	29.70	0	0.00	29.60	5	4,185	0.12%
2018/03/30	0	0.00	5	29.95	29.90	-5	4,279	-0.12%
2018/03/28	1	29.00	0	0.00	29.00	1	4,469	0.02%
2018/03/26	0	0.00	2	29.08	29.10	-2	4,586	-0.04%
2018/03/23	5	28.98	0	0.00	29.00	5	4,671	0.11%
2018/03/21	2	30.53	3	30.68	30.50	-1	4,818	-0.02%
2018/03/20	5	30.05	0	0.00	30.20	5	4,910	0.10%
2018/03/19	1	30.60	0	0.00	30.35	1	5,214	0.02%
2018/03/15	1	30.60	0	0.00	30.80	1	5,355	0.02%
2018/03/14	0	0.00	1	30.70	30.70	-1	5,500	-0.02%
2018/03/13	0	0.00	1	30.40	30.20	-1	5,568	-0.02%
2018/03/12	0	0.00	1	29.80	29.80	-1	5,707	-0.02%
2018/03/09	5	30.20	15	29.93	29.80	-10	5,995	-0.17%
2018/03/06	6	29.63	11.1	29.85	29.90	-5.1	7,139	-0.07%
2018/03/05	1	29.85	2	29.75	29.50	-1	7,613	-0.01%
2018/03/02	0	0.00	1	29.70	29.70	-1	8,532	-0.01%
2018/02/27	4	30.05	0	0.00	29.55	4	9,780	0.04%
2018/02/26	0	0.00	1	29.25	29.25	-1	10,582	-0.01%
2018/02/23	11	29.70	10	29.70	29.70	1	11,142	0.01%
2018/02/09	0	0.00	1	26.25	26.60	-1	11,170	-0.01%
2018/02/07	0.1	27.65	0	0.00	27.65	0.1	11,184	0.00%
2018/02/06	10	28.10	0	0.00	27.00	10	11,193	0.09%
2018/02/02	1	30.35	0	0.00	30.30	1	11,130	0.01%
2018/01/31	1	30.80	0	0.00	30.95	1	11,212	0.01%
2018/01/30	12	30.34	2	30.30	30.20	10	11,213	0.09%
2018/01/29	16	30.98	0	0.00	30.90	16	11,289	0.14%
2018/01/26	14	32.24	19	31.68	31.60	-5	11,299	-0.04%
2018/01/25	0	0.00	12	31.35	31.00	-12	11,107	-0.11%
2018/01/23	3	30.40	8	30.28	30.65	-5	11,045	-0.05%
2018/01/22	0	0.00	2	30.25	30.25	-2	11,088	-0.02%
2018/01/18	11	30.81	0	0.00	30.30	11	11,552	0.10%
2018/01/17	12	30.78	0	0.00	30.60	12	11,573	0.10%
2018/01/16	5	30.95	0	0.00	30.95	5	11,591	0.04%
2018/01/15	2.2	30.91	0	0.00	31.00	2.2	11,592	0.02%
2018/01/12	1	30.35	2	30.55	30.65	-1	11,600	-0.01%
2018/01/11	1	30.00	1	29.90	29.90	0	11,760	0.00%
2018/01/10	0	0.00	1	30.25	30.20	-1	11,766	-0.01%
2018/01/09	4	31.25	0	0.00	31.30	4	11,798	0.03%
2018/01/08	2	31.30	8	31.00	31.00	-6	11,802	-0.05%
2018/01/05	8	32.53	6	32.30	32.30	2	11,729	0.02%
2018/01/04	8	32.49	7	32.24	32.20	1	11,692	0.01%
2018/01/03	1	32.80	15	33.26	32.55	-14	11,661	-0.12%
2018/01/02	7	32.88	10	33.40	33.50	-3	11,490	-0.03%