技嘉 (2376)-群益金鼎-板橋券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
268.0
漲跌
▲8.0
漲幅
+3.08%
成交量
2,999張
產業
上市電腦週邊類股
1848人加入追蹤

立即追蹤
本地時間:13:35(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

技嘉 (2376)籌碼相關－群益金鼎-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-板橋券商分點個股進出
群益金鼎-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	0	0.00	1.7	262.00	260.00	-1.7	7,421	-0.02%
2024/12/11	1	272.50	1	272.00	274.50	0	7,393	0.00%
2024/12/10	1.1	274.46	1	273.00	274.00	0.1	7,409	0.00%
2024/12/09	2.1	277.02	0	280.50	277.50	2.1	7,490	0.03%
2024/12/06	0	284.00	1	283.00	281.50	-1	7,479	-0.01%
2024/12/05	0	0.00	1	283.50	281.50	-1	7,533	-0.01%
2024/12/04	0	0.00	1	281.97	282.00	-1	7,564	-0.01%
2024/12/03	1	277.00	0	0.00	278.00	1	7,667	0.01%
2024/12/02	0.1	274.00	2	273.51	273.50	-1.9	7,733	-0.02%
2024/11/29	3	272.00	0	0.00	271.50	3	7,766	0.04%
2024/11/28	1	267.53	1	268.50	270.00	0	7,772	0.00%
2024/11/27	1	277.62	0	280.50	271.50	1	7,794	0.01%
2024/11/26	3	286.00	3	285.00	284.00	0	7,719	0.00%
2024/11/22	0.2	284.00	0	0.00	281.50	0.2	8,063	0.00%
2024/11/21	0	0.00	0	281.00	280.00	0	8,053	0.00%
2024/11/20	0.1	282.00	0	0.00	279.00	0.1	8,019	0.00%
2024/11/19	2	277.50	2	277.00	282.50	0	8,023	0.00%
2024/11/18	2.1	272.99	1.1	273.69	275.50	1	8,023	0.01%
2024/11/15	5.2	281.14	5.1	283.78	282.50	0.1	7,966	0.00%
2024/11/14	3	291.84	0	0.00	291.00	3	8,054	0.04%
2024/11/13	0.1	294.75	0	0.00	300.50	0.1	8,294	0.00%
2024/11/12	0	296.83	0.8	296.94	295.00	-0.8	8,330	-0.01%
2024/11/11	6	307.50	5	303.51	303.00	1	8,296	0.01%
2024/11/08	3.1	306.15	8.5	304.15	305.50	-5.4	8,338	-0.07%
2024/11/07	1	304.02	6.1	304.91	304.50	-5.1	8,370	-0.06%
2024/11/06	12.2	302.51	13.3	303.82	303.00	-1.2	8,387	-0.01%
2024/11/05	6.9	290.21	10.2	293.26	294.00	-3.3	8,082	-0.04%
2024/11/04	1	279.52	10	281.35	278.50	-9	7,817	-0.12%
2024/11/01	2.1	278.49	3	278.33	282.00	-1	7,795	-0.01%
2024/10/30	1	263.00	0	0.00	261.50	1	7,580	0.01%
2024/10/29	2	263.50	0.4	267.50	263.50	1.6	7,681	0.02%
2024/10/28	1.3	270.80	0	270.28	271.00	1.2	7,723	0.02%
2024/10/25	1	274.50	0	274.50	275.00	1	7,812	0.01%
2024/10/24	0.1	274.95	2	274.75	270.00	-1.9	7,960	-0.02%
2024/10/22	2	272.25	2	272.25	274.00	0	8,029	0.00%
2024/10/21	0.1	270.00	1	269.50	269.00	-0.9	8,058	-0.01%
2024/10/18	1	274.48	0	271.50	267.50	1	8,164	0.01%
2024/10/17	5	271.80	4	271.13	270.50	1	8,199	0.01%
2024/10/16	1.2	264.67	1	265.00	265.00	0.2	8,328	0.00%
2024/10/15	0.3	266.67	0	0.00	268.50	0.3	8,397	0.00%
2024/10/14	1.1	264.00	0	0.00	264.50	1.1	8,396	0.01%
2024/10/11	0	0.00	0	266.50	266.00	0	8,451	0.00%
2024/10/09	2	263.75	0	0.00	260.50	2	8,505	0.02%
2024/10/07	1	266.00	3	267.00	268.00	-2	8,745	-0.02%
2024/10/01	2	261.50	1	258.00	258.00	1	8,866	0.01%
2024/09/30	0	263.00	0	0.00	258.50	0	8,902	0.00%
2024/09/27	5	265.50	5	266.10	266.00	0	8,889	0.00%
2024/09/25	1	265.50	3	264.51	263.00	-2	8,852	-0.02%
2024/09/24	0.3	262.29	0	261.50	263.00	0.3	8,777	0.00%
2024/09/23	0	259.00	0.1	260.50	262.00	-0.1	8,783	0.00%
2024/09/20	8	258.44	8	257.94	255.00	0	8,774	0.00%
2024/09/19	1	252.50	1	253.50	255.50	0	8,752	0.00%
2024/09/18	0.1	249.70	0	250.00	246.00	0	8,769	0.00%
2024/09/13	0	249.50	1	254.00	251.50	-1	8,923	-0.01%
2024/09/12	0	251.50	0	251.00	252.50	0	9,157	0.00%
2024/09/11	8	244.50	8	243.50	242.50	0	9,167	0.00%
2024/09/10	0	249.00	1	242.50	239.00	-1	9,283	-0.01%
2024/09/09	1.1	248.09	0	247.50	249.00	1.1	9,260	0.01%
2024/09/06	3	250.33	2	251.50	252.50	1	9,287	0.01%
2024/09/05	0.1	245.00	0	0.00	242.50	0.1	9,291	0.00%
2024/09/04	2	244.76	2	244.25	244.50	0	9,365	0.00%
2024/09/03	3	260.67	1	261.00	260.50	2	9,330	0.02%
2024/09/02	0.1	258.50	0	0.00	255.00	0.1	9,302	0.00%
2024/08/30	0	0.00	0.1	263.00	261.00	-0.1	9,327	0.00%
2024/08/29	9.1	258.93	9	262.22	262.00	0.1	9,354	0.00%
2024/08/28	1	264.50	1	266.01	266.50	0	9,369	0.00%
2024/08/27	11	267.68	10	265.80	266.50	1	9,470	0.01%
2024/08/26	4	276.75	6	275.00	267.00	-2	9,455	-0.02%
2024/08/23	0	255.00	1	256.00	260.50	-1	9,369	-0.01%
2024/08/22	2	259.25	2	262.00	259.00	0	9,467	0.00%
2024/08/21	0	0.00	0	261.00	259.00	0	9,517	0.00%
2024/08/20	2	262.50	1	264.50	262.00	1	9,532	0.01%
2024/08/19	6	264.92	5.1	264.12	262.50	0.9	9,680	0.01%
2024/08/16	1.1	253.18	6	258.17	265.00	-4.9	9,642	-0.05%
2024/08/15	8	248.81	4	249.63	249.50	4	9,467	0.04%
2024/08/14	0.1	238.59	0	0.00	242.50	0.1	9,317	0.00%
2024/08/13	1	235.49	0	0.00	236.00	1	9,470	0.01%
2024/08/12	8	232.06	7	235.71	236.00	1	9,515	0.01%
2024/08/09	1	230.50	2	231.25	231.50	-1	9,614	-0.01%
2024/08/08	6	222.25	5	222.80	222.00	1	9,545	0.01%
2024/08/07	5	236.09	6	236.42	234.50	-1	9,411	-0.01%
2024/08/06	4	235.13	3	227.00	227.00	1	9,277	0.01%
2024/08/05	1	231.02	0	231.50	231.00	1	9,255	0.01%
2024/08/02	5.1	265.02	5	263.80	262.50	0.1	9,542	0.00%
2024/08/01	5	270.10	6	270.75	271.00	-1	9,663	-0.01%
2024/07/31	1	258.50	1	260.50	259.00	0	9,623	0.00%
2024/07/30	5	256.20	3	258.00	258.00	2	9,602	0.02%
2024/07/29	4	263.50	3	260.17	256.00	1	9,619	0.01%
2024/07/26	2	271.25	3	269.67	271.00	-1	9,453	-0.01%
2024/07/23	3	278.00	2	277.75	280.00	1	9,373	0.01%
2024/07/22	2	274.21	0.5	275.19	272.50	1.5	9,417	0.02%
2024/07/19	4	279.38	0	278.83	277.50	4	9,416	0.04%
2024/07/18	5.1	283.93	0	285.00	283.50	5.1	9,476	0.05%
2024/07/17	10.3	295.26	3	293.34	293.00	7.3	9,434	0.08%
2024/07/16	5.5	302.91	2	304.25	302.50	3.5	9,320	0.04%
2024/07/15	3.1	307.94	0	0.00	302.00	3.1	9,396	0.03%
2024/07/12	1.2	309.87	1	310.01	309.00	0.2	9,404	0.00%
2024/07/11	7.1	316.71	2	315.50	314.00	5.1	9,473	0.05%
2024/07/10	22	316.30	9.1	316.22	317.00	13	9,545	0.14%
2024/07/09	11.1	312.90	12	314.75	315.00	-1	9,638	-0.01%
2024/07/08	8.4	313.07	4	312.12	310.00	4.4	9,590	0.05%
2024/07/05	0	0.00	1	301.53	301.50	-1	9,555	-0.01%
2024/07/04	4	304.25	1	304.00	304.00	3	10,026	0.03%
2024/07/03	3	303.01	0.2	304.50	304.00	2.8	10,309	0.03%
2024/07/02	2	304.00	0	304.09	302.00	2	10,706	0.02%
2024/07/01	0	0.00	1	308.00	306.50	-1	10,885	-0.01%
2024/06/28	0	307.00	0	306.00	305.50	0	11,133	0.00%
2024/06/27	0	307.00	0	306.71	305.00	0	11,263	0.00%
2024/06/26	0.8	310.00	0	0.00	308.50	0.8	11,589	0.01%
2024/06/25	0.1	308.40	0	0.00	310.00	0.1	11,731	0.00%
2024/06/24	0	0.00	1	314.50	312.00	-1	11,852	-0.01%
2024/06/21	1	310.00	1	311.00	312.00	0	12,038	0.00%
2024/06/20	1	314.51	0	0.00	314.50	1	12,300	0.01%
2024/06/19	3	315.00	4	315.88	316.50	-1	12,815	-0.01%
2024/06/18	1	309.00	0	0.00	308.50	1	12,889	0.01%
2024/06/17	7	307.00	3	309.00	307.00	4	13,137	0.03%
2024/06/14	1	310.50	0	0.00	315.00	1	13,216	0.01%
2024/06/13	0	0.00	0	315.50	316.00	0	13,332	0.00%
2024/06/11	1.1	302.96	1	304.00	302.50	0.1	13,974	0.00%
2024/06/07	0	311.64	2	309.50	309.50	-2	14,489	-0.01%
2024/06/06	0	318.50	0	0.00	317.50	0	14,645	0.00%
2024/06/05	0	316.00	2	318.00	318.00	-2	14,971	-0.01%
2024/06/04	5	318.80	4	320.38	315.00	1	15,384	0.01%
2024/06/03	7	324.29	7	325.00	323.50	0	15,524	0.00%
2024/05/31	1	325.50	2	328.00	318.00	-1	15,608	-0.01%
2024/05/30	1.2	327.67	0	328.50	329.00	1.2	15,731	0.01%
2024/05/29	3	336.17	4.2	335.33	332.00	-1.2	16,211	-0.01%
2024/05/28	7	325.01	9	328.11	330.00	-2	16,352	-0.01%
2024/05/27	2	321.75	2	323.50	324.00	0	16,522	0.00%
2024/05/24	2.1	317.10	2	319.75	319.00	0.1	16,697	0.00%
2024/05/23	8	322.06	9.1	317.31	317.00	-1.1	16,910	-0.01%
2024/05/22	1	328.50	0	329.00	328.50	1	17,111	0.01%
2024/05/21	4	326.75	6.3	329.32	330.00	-2.3	17,541	-0.01%
2024/05/20	4	328.25	0	0.00	325.00	4	17,657	0.02%
2024/05/17	7	323.00	6	322.17	322.50	1	17,899	0.01%
2024/05/16	4.1	315.56	5	314.70	314.50	-0.9	17,937	-0.01%
2024/05/15	3	312.50	3.1	315.32	311.00	-0.1	18,425	0.00%
2024/05/14	13.1	316.05	14	317.39	320.00	-0.9	18,814	0.00%
2024/05/13	3	312.51	7	311.43	313.00	-4	19,032	-0.02%
2024/05/10	4	307.25	2	304.75	307.00	2	19,496	0.01%
2024/05/09	1	309.00	1	313.00	310.00	0	19,704	0.00%
2024/05/08	13	314.31	10	315.46	311.50	3	19,933	0.01%
2024/05/07	0	302.76	1.1	303.49	312.00	-1.1	20,004	-0.01%
2024/05/02	7.1	288.01	1	287.50	288.50	6.1	20,359	0.03%
2024/04/30	0	300.00	0	0.00	299.00	0	20,433	0.00%
2024/04/29	1	301.00	0	301.82	301.00	1	20,774	0.00%
2024/04/26	1	300.50	1.2	298.70	295.50	-0.2	21,500	0.00%
2024/04/25	0.1	291.05	1.5	293.27	290.50	-1.4	21,841	-0.01%
2024/04/24	8	296.81	7.5	296.25	299.50	0.5	21,890	0.00%
2024/04/23	1.1	282.09	0	0.00	281.00	1.1	21,915	0.01%
2024/04/22	3	289.00	1	291.00	282.50	2	21,890	0.01%
2024/04/19	1.1	292.29	1	299.50	292.50	0.1	21,857	0.00%
2024/04/18	1	304.00	1	302.50	302.00	0	21,884	0.00%
2024/04/17	6	306.08	6.5	305.61	308.00	-0.5	22,149	0.00%
2024/04/16	3.5	302.97	7	300.79	302.00	-3.5	22,111	-0.02%
2024/04/15	3	306.33	3	303.00	302.00	0	22,218	0.00%
2024/04/12	5	324.90	4	320.50	318.00	1	22,071	0.00%
2024/04/11	8	322.50	2	321.47	320.50	6	22,015	0.03%
2024/04/10	16	337.43	3.4	341.87	320.00	12.6	21,964	0.06%
2024/04/09	8.3	339.57	0.1	333.00	335.00	8.2	21,664	0.04%
2024/04/08	3.1	331.44	10.3	331.54	340.00	-7.3	21,721	-0.03%
2024/04/03	1.4	314.07	23	315.24	317.50	-21.6	21,494	-0.10%
2024/04/02	2	316.25	2	315.50	317.00	0	21,370	0.00%
2024/04/01	0	319.00	1.6	319.75	318.50	-1.6	21,222	-0.01%
2024/03/29	46.1	319.07	29.2	321.98	316.00	16.9	21,146	0.08%
2024/03/28	4	311.10	4.1	309.00	313.00	-0.1	20,885	0.00%
2024/03/27	5.1	304.81	5.1	307.38	310.00	0.1	20,888	0.00%
2024/03/26	4.3	306.31	2.1	304.57	304.50	2.2	20,952	0.01%
2024/03/25	3.3	308.54	7.3	306.65	306.00	-4	20,978	-0.02%
2024/03/22	24.2	302.45	16.3	302.85	303.00	7.9	21,011	0.04%
2024/03/21	12.3	294.40	7.2	293.25	291.00	5.1	20,568	0.02%
2024/03/20	11.6	301.38	10	301.45	295.00	1.6	20,540	0.01%
2024/03/19	5	308.10	5	306.90	305.00	0	20,591	0.00%
2024/03/18	6.1	308.27	3	308.67	310.50	3.1	20,605	0.02%
2024/03/15	18.4	316.94	17	313.88	313.00	1.4	20,670	0.01%
2024/03/14	12.5	319.57	7	321.28	317.50	5.5	20,584	0.03%
2024/03/13	10.2	338.50	5	340.20	328.00	5.2	20,968	0.02%
2024/03/12	9.4	357.60	4	356.88	355.00	5.4	20,947	0.03%
2024/03/11	23	363.76	22	364.45	360.00	1	21,071	0.00%
2024/03/08	25	364.10	22	361.55	358.00	3	20,879	0.01%
2024/03/07	7	362.43	5	363.70	359.00	2	20,680	0.01%
2024/03/06	5	364.40	5	363.20	362.50	0	20,673	0.00%
2024/03/05	6	361.33	7	361.43	361.50	-1	20,875	0.00%
2024/03/04	34	373.03	35.5	363.71	354.50	-1.5	20,978	-0.01%
2024/03/01	13	351.12	12.3	356.94	361.00	0.7	20,553	0.00%
2024/02/29	20.1	338.38	20	340.68	345.00	0.1	20,268	0.00%
2024/02/27	5.2	333.68	8	331.56	334.00	-2.8	20,072	-0.01%
2024/02/26	5	335.60	5	336.80	335.00	0	20,034	0.00%
2024/02/23	27.1	352.56	21	349.31	342.50	6.1	20,105	0.03%
2024/02/22	3.2	349.63	0	0.00	347.00	3.2	20,284	0.02%
2024/02/21	7.1	349.27	8	349.93	347.50	-0.9	19,874	0.00%
2024/02/20	5.1	358.23	2	359.25	357.00	3.1	19,790	0.02%
2024/02/19	7.1	369.59	8.1	371.88	366.50	-1	19,592	-0.01%
2024/02/16	7	379.49	11.2	377.58	381.00	-4.2	19,637	-0.02%
2024/02/15	3	360.99	6.2	370.33	370.50	-3.2	19,260	-0.02%
2024/02/05	18	337.56	18	339.81	337.00	0	18,948	0.00%
2024/02/02	27.3	326.70	26	336.34	333.00	1.3	18,947	0.01%
2024/02/01	4	305.75	4	307.13	313.50	0	18,987	0.00%
2024/01/31	18	305.11	19	312.37	309.00	-1	19,098	-0.01%
2024/01/30	16.1	305.32	26.5	304.32	305.00	-10.4	19,085	-0.05%
2024/01/29	13	290.88	16	292.00	295.00	-3	19,111	-0.02%
2024/01/26	6	285.08	0	0.00	284.00	6	19,311	0.03%
2024/01/25	27	297.76	26	290.87	292.00	1	19,532	0.01%
2024/01/24	6	291.83	0	0.00	293.50	6	19,400	0.03%
2024/01/23	5	292.91	7.1	292.35	291.00	-2.1	19,559	-0.01%
2024/01/22	19	290.24	19.5	291.77	297.50	-0.5	19,345	0.00%
2024/01/19	4	267.13	9	266.50	270.50	-5	18,793	-0.03%
2024/01/18	0	252.33	0	252.67	256.00	0	18,715	0.00%
2024/01/17	17	263.62	13	259.62	257.00	4	18,829	0.02%
2024/01/16	3	262.50	4	261.50	261.50	-1	18,890	-0.01%
2024/01/15	1	262.49	0	0.00	260.50	1	19,056	0.01%
2024/01/12	4	263.00	8	264.63	262.00	-4	19,319	-0.02%
2024/01/11	4	254.27	17.1	257.17	263.00	-13	19,423	-0.07%
2024/01/10	7	247.79	1	249.00	247.50	6	19,718	0.03%
2024/01/09	3	251.17	5.3	252.27	252.00	-2.3	19,960	-0.01%
2024/01/08	1.1	242.28	1	242.00	241.50	0.1	19,988	0.00%
2024/01/05	4.4	245.44	4	244.00	243.00	0.4	20,430	0.00%
2024/01/04	3.1	247.39	0	0.00	247.00	3.1	20,781	0.01%
2024/01/03	9	248.67	3	249.50	247.50	6	21,367	0.03%
2024/01/02	17.2	253.86	17	253.24	255.00	0.2	21,383	0.00%
2023/12/29	3	266.00	1	269.00	266.00	2	21,203	0.01%
2023/12/28	0	0.00	1	266.50	265.50	-1	21,225	0.00%
2023/12/27	2	263.00	18	264.19	264.00	-16	21,380	-0.07%
2023/12/26	2.1	262.25	0	0.00	264.00	2.1	21,804	0.01%
2023/12/25	1	261.50	6	263.42	263.50	-5	22,253	-0.02%
2023/12/22	5	263.00	0	0.00	259.00	5	22,547	0.02%
2023/12/21	2	259.50	6	260.58	262.00	-4	22,777	-0.02%
2023/12/20	8	261.51	14.5	262.62	261.50	-6.5	23,024	-0.03%
2023/12/19	7	257.71	7	259.79	260.00	0	23,341	0.00%
2023/12/18	2	255.50	3	258.17	255.50	-1	23,623	0.00%
2023/12/15	5	258.10	2	259.00	254.00	3	24,052	0.01%
2023/12/14	17.1	259.01	19	257.11	257.50	-2	24,102	-0.01%
2023/12/13	5	252.30	12	254.00	250.00	-7	24,239	-0.03%
2023/12/12	38	254.64	4	255.12	250.50	34	24,357	0.14%
2023/12/11	4.5	252.94	22	260.68	251.50	-17.5	24,544	-0.07%
2023/12/08	36.1	267.83	41.3	264.16	258.50	-5.2	24,567	-0.02%
2023/12/07	35.1	255.35	21	253.57	259.50	14.1	24,442	0.06%
2023/12/06	6	242.82	15	240.43	243.50	-9	24,601	-0.04%
2023/12/05	0.1	232.00	0	0.00	228.50	0.1	24,768	0.00%
2023/12/04	14.1	241.08	6	242.08	236.00	8.1	25,017	0.03%
2023/12/01	12.1	245.29	1	246.00	246.00	11.1	25,087	0.04%
2023/11/30	6.1	244.82	12	247.63	250.00	-6	25,309	-0.02%
2023/11/29	15.2	240.99	14	243.68	243.50	1.2	25,290	0.00%
2023/11/28	2	231.75	4	234.00	235.00	-2	25,443	-0.01%
2023/11/27	1	231.50	3	231.83	230.00	-2	26,463	-0.01%
2023/11/24	3	233.67	5	234.70	232.00	-2	26,978	-0.01%
2023/11/22	7	235.50	4	235.00	233.50	3	27,809	0.01%
2023/11/21	28	241.25	32.1	244.34	244.00	-4.1	27,996	-0.01%
2023/11/20	7	231.79	9	232.94	233.00	-2	28,514	-0.01%
2023/11/17	6	230.50	1	231.50	230.50	5	28,784	0.02%
2023/11/16	8	231.88	15	233.57	233.00	-7	29,414	-0.02%
2023/11/15	30	236.17	28	230.38	228.50	2	29,340	0.01%
2023/11/14	20	229.10	20	229.83	229.50	0	29,350	0.00%
2023/11/13	11	227.50	6	228.58	225.50	5	29,605	0.02%
2023/11/10	4	224.00	3	228.83	230.50	1	29,695	0.00%
2023/11/09	32	230.95	36.5	230.32	231.00	-4.5	29,822	-0.02%
2023/11/08	14	226.50	8	227.81	224.50	6	29,683	0.02%
2023/11/07	5	218.50	5	218.30	220.50	0	29,783	0.00%
2023/11/06	16.5	219.02	17	219.24	220.00	-0.5	30,121	0.00%
2023/11/03	9	225.17	7	227.71	220.50	2	30,274	0.01%
2023/11/02	6	228.75	3	233.67	226.50	3	30,540	0.01%
2023/11/01	5	217.20	4	217.38	221.00	1	30,490	0.00%
2023/10/31	6	227.83	8	226.25	217.50	-2	30,708	-0.01%
2023/10/30	5	232.70	5	234.40	232.50	0	30,679	0.00%
2023/10/27	9	235.78	13	236.85	235.50	-4	30,856	-0.01%
2023/10/26	4.1	232.84	4	234.62	232.00	0.1	31,051	0.00%
2023/10/25	8	246.25	6	247.17	245.50	2	31,115	0.01%
2023/10/24	10	241.90	12	243.96	247.00	-2	31,257	-0.01%
2023/10/23	4	244.50	3	243.50	239.00	1	31,608	0.00%
2023/10/20	1	242.00	0	0.00	241.50	1	32,203	0.00%
2023/10/19	6	245.33	6	245.42	243.00	0	32,573	0.00%
2023/10/18	19	253.42	18	253.38	246.00	1	33,002	0.00%
2023/10/17	13	265.77	11	266.04	261.50	2	32,569	0.01%
2023/10/16	6.5	268.15	5	268.50	265.50	1.5	32,685	0.00%
2023/10/13	9	274.61	5	273.80	271.00	4	33,080	0.01%
2023/10/12	10.5	283.45	8	283.88	284.50	2.5	32,909	0.01%
2023/10/11	11	288.95	7	285.79	274.00	4	33,130	0.01%
2023/10/06	3	290.83	2	291.51	289.50	1	33,267	0.00%
2023/10/05	2.1	286.52	2	287.75	288.00	0.1	33,634	0.00%
2023/10/04	4	286.75	5	285.20	287.50	-1	33,823	0.00%
2023/10/03	4	288.00	7	290.50	290.00	-3	34,036	-0.01%
2023/10/02	7	292.71	7	294.90	290.00	0	34,069	0.00%
2023/09/28	9	284.84	5	286.40	281.50	4	33,874	0.01%
2023/09/27	7	281.86	5	280.50	284.50	2	33,745	0.01%
2023/09/26	5	279.60	7.1	280.63	275.50	-2.1	33,843	-0.01%
2023/09/25	13	274.69	13	275.92	274.50	0	33,822	0.00%
2023/09/22	15	271.84	19	270.76	279.00	-4	33,668	-0.01%
2023/09/21	7	266.79	6	267.58	268.50	1	33,359	0.00%
2023/09/20	15	263.73	15	262.47	263.50	0	33,008	0.00%
2023/09/19	5	254.60	6	254.83	253.50	-1	32,760	0.00%
2023/09/18	7	259.64	11	258.95	260.00	-4	32,765	-0.01%
2023/09/15	9	274.78	6	272.92	271.50	3	32,493	0.01%
2023/09/14	4	277.13	4	280.00	278.00	0	32,446	0.00%
2023/09/13	8	267.69	8	269.06	267.50	0	32,186	0.00%
2023/09/12	9.1	275.25	11	274.68	270.50	-1.9	32,289	-0.01%
2023/09/11	10.1	290.13	7	287.13	279.50	3.1	32,135	0.01%
2023/09/08	4	315.13	2	311.00	307.50	2	31,678	0.01%
2023/09/07	3	303.67	13	307.85	314.50	-10	31,645	-0.03%
2023/09/06	7	310.50	6	310.08	306.50	1	31,971	0.00%
2023/09/05	4	312.75	5	312.90	311.00	-1	32,151	0.00%
2023/09/04	13	318.12	14	319.54	316.00	-1	31,990	0.00%
2023/09/01	12	334.33	9	332.11	323.00	3	32,027	0.01%
2023/08/31	3	348.17	5	344.80	341.00	-2	31,778	-0.01%
2023/08/30	16	366.16	14	367.36	354.00	2	31,011	0.01%
2023/08/29	15	353.43	11	351.36	354.00	4	31,023	0.01%
2023/08/28	8	342.06	6.1	343.40	345.00	1.9	30,750	0.01%
2023/08/25	17	342.53	19	345.11	342.50	-2	30,385	-0.01%
2023/08/24	20.1	352.79	16.6	356.15	354.00	3.5	30,075	0.01%
2023/08/23	2	332.00	2	334.24	334.50	0	29,494	0.00%
2023/08/22	2	330.00	5	336.20	335.50	-3	30,070	-0.01%
2023/08/21	8	312.00	8	311.00	310.50	0	29,770	0.00%
2023/08/18	4	321.11	8	314.88	312.00	-4	29,911	-0.01%
2023/08/17	14	331.79	3	332.17	331.00	11	29,649	0.04%
2023/08/16	4	318.75	4	315.88	334.50	0	29,316	0.00%
2023/08/15	8	311.88	9.1	313.56	316.00	-1.1	29,189	0.00%
2023/08/14	4	291.63	5	288.20	296.00	-1	29,144	0.00%
2023/08/11	11	302.36	8	303.44	300.50	3	29,103	0.01%
2023/08/10	4.1	308.01	4	302.13	296.00	0.1	28,971	0.00%
2023/08/09	11	335.41	11	336.73	328.50	0	28,392	0.00%
2023/08/08	3.6	340.25	1	349.50	333.50	2.6	27,833	0.01%
2023/08/07	0	0.00	1	330.00	336.50	-1	27,317	0.00%
2023/08/04	1	291.00	3.7	304.55	306.00	-2.7	27,098	-0.01%
2023/08/02	8	308.62	7	306.59	297.00	1	26,783	0.00%
2023/08/01	7	312.00	6	313.67	319.00	1	26,423	0.00%
2023/07/31	6	348.82	7	341.36	314.00	-1	26,171	0.00%
2023/07/28	4	340.51	4	341.38	347.50	0	25,871	0.00%
2023/07/27	10	336.10	10	332.20	332.00	0	25,518	0.00%
2023/07/26	15	340.47	15	339.67	333.00	0	25,212	0.00%
2023/07/25	20	367.20	30	366.02	352.50	-10	24,586	-0.04%
2023/07/24	15	340.77	15	333.63	354.50	0	23,766	0.00%
2023/07/21	3	322.82	2	326.75	322.50	1	23,010	0.00%
2023/07/20	9	304.00	8	303.07	305.00	1	22,300	0.00%
2023/07/19	2	301.00	2	313.22	298.50	0	22,068	0.00%
2023/07/18	9	302.94	8.5	301.26	312.50	0.5	21,625	0.00%
2023/07/17	4	300.13	4	294.87	293.50	0	20,944	0.00%
2023/07/14	24.5	297.35	24	294.88	296.00	0.5	20,668	0.00%
2023/07/13	22	320.82	15	312.65	295.50	7	20,034	0.03%
2023/07/12	12	291.29	16	293.22	304.00	-4	19,203	-0.02%
2023/07/11	8	276.94	7	279.07	276.50	1	18,647	0.01%
2023/07/10	10	272.05	12	271.75	273.50	-2	18,304	-0.01%
2023/07/07	3	259.00	3	264.33	261.00	0	17,909	0.00%
2023/07/06	6	265.50	5	267.20	264.00	1	17,667	0.01%
2023/07/05	3	266.50	2	262.25	265.00	1	17,349	0.01%
2023/07/04	3	272.00	3	250.93	272.50	0	16,996	0.00%
2023/07/03	5	249.20	3	253.49	248.00	2	16,641	0.01%
2023/06/30	3	236.17	1.1	231.05	243.50	1.9	16,329	0.01%
2023/06/29	3	233.00	2	230.50	233.00	1	16,120	0.01%
2023/06/28	4	234.13	3	233.17	227.00	1	15,875	0.01%
2023/06/27	6	235.75	6	234.59	233.00	0	15,635	0.00%
2023/06/26	3.1	247.03	4	251.50	243.50	-0.9	15,298	-0.01%
2023/06/21	2	258.00	1	259.00	260.00	1	15,061	0.01%
2023/06/20	3	257.66	5.1	256.02	256.00	-2	14,909	-0.01%
2023/06/19	6.1	251.76	8.3	251.76	252.50	-2.2	14,742	-0.02%
2023/06/16	11	251.91	16	250.56	254.50	-5	14,558	-0.03%
2023/06/15	31	246.79	30	246.75	246.00	1	14,123	0.01%
2023/06/14	2	243.50	2	242.50	242.50	0	13,790	0.00%
2023/06/13	24	243.85	23	240.13	245.00	1	13,545	0.01%
2023/06/12	11	247.41	8.4	249.62	243.00	2.6	13,144	0.02%
2023/06/09	4	231.39	5	233.70	240.50	-1	12,421	-0.01%
2023/06/08	4	220.00	2	219.50	219.00	2	11,937	0.02%
2023/06/07	6	220.16	6	218.92	224.50	0	11,744	0.00%
2023/06/06	8	209.94	5	211.38	209.00	3	11,416	0.03%
2023/06/05	10	206.50	10	206.05	211.50	0	11,220	0.00%
2023/06/02	15.1	199.07	20	200.43	203.00	-4.9	10,857	-0.05%
2023/06/01	8	187.32	8	187.69	190.50	0	10,204	0.00%
2023/05/31	1	188.00	0	0.00	186.50	1	9,895	0.01%
2023/05/30	1	186.50	1	187.50	184.50	0	9,695	0.00%
2023/05/29	22	185.55	22	183.68	186.00	0	9,462	0.00%
2023/05/26	19	190.82	18	189.86	185.00	1	9,012	0.01%
2023/05/25	10.2	178.90	10	180.40	180.00	0.2	8,182	0.00%
2023/05/24	1	164.50	3	165.67	165.00	-2	7,686	-0.03%
2023/05/22	5	161.60	1	163.50	161.50	4	7,261	0.06%
2023/05/19	2	161.50	2	159.00	164.00	0	7,143	0.00%
2023/05/18	2	156.50	4	157.25	159.50	-2	6,904	-0.03%
2023/05/17	10	148.30	11	147.32	149.50	-1	6,508	-0.02%
2023/05/16	8	143.13	10	144.20	144.50	-2	6,089	-0.03%
2023/05/15	1	137.99	3	136.33	135.50	-2	5,715	-0.03%
2023/05/11	0	0.00	1	140.50	141.00	-1	5,621	-0.02%
2023/05/10	2	139.75	0	0.00	139.50	2	5,636	0.04%
2023/05/09	1	138.50	0	0.00	139.00	1	5,615	0.02%
2023/04/28	1	132.00	1	131.50	131.00	0	5,875	0.00%
2023/04/24	0	0.00	0	133.00	135.00	0	5,966	0.00%
2023/04/21	0	0.00	1	132.50	132.00	-1	6,020	-0.02%
2023/04/20	0	0.00	0	133.50	134.00	0	6,069	0.00%
2023/04/14	0	134.00	0	0.00	134.50	0	6,224	0.00%
2023/04/12	0	0.00	2	135.50	136.50	-2	6,266	-0.03%
2023/04/10	1	133.50	1	134.50	136.50	0	6,250	0.00%
2023/04/06	0	0.00	1	135.03	138.00	-1	6,239	-0.02%
2023/03/31	0	0.00	1	133.00	133.50	-1	6,146	-0.02%
2023/03/30	2	134.00	0	0.00	133.00	2	6,240	0.03%
2023/03/29	0	0.00	2	129.50	130.00	-2	6,253	-0.03%
2023/03/27	1	127.50	0	0.00	128.00	1	6,570	0.02%
2023/03/24	0	0.00	4	128.13	129.00	-4	6,994	-0.06%
2023/03/23	0	124.00	0	0.00	126.00	0	7,530	0.00%
2023/03/16	0	0.00	1	120.98	119.50	-1	7,638	-0.01%
2023/03/15	1	119.00	0	0.00	119.00	1	7,704	0.01%
2023/03/14	0	0.00	0.2	117.50	117.50	-0.2	7,723	0.00%
2023/03/13	0.1	118.00	1	117.50	118.50	-1	7,758	-0.01%
2023/03/10	0.1	119.50	1	119.50	120.00	-1	7,731	-0.01%
2023/03/09	0.1	119.50	0	0.00	119.00	0.1	7,803	0.00%
2023/03/08	4	116.88	0	0.00	117.00	4	7,802	0.05%
2023/03/07	1	119.00	2	119.00	119.50	-1	7,775	-0.01%
2023/03/06	1	118.50	0	0.00	118.50	1	7,823	0.01%
2023/03/01	2	118.00	0.2	119.00	120.50	1.8	8,133	0.02%
2023/02/24	2.1	120.31	0	122.00	119.00	2.1	8,196	0.03%
2023/02/23	0.1	119.50	1	121.00	120.50	-0.9	8,349	-0.01%
2023/02/22	0	0.00	1	115.50	117.50	-1	8,626	-0.01%
2023/02/17	0	0.00	2	117.50	117.50	-2	9,090	-0.02%
2023/02/14	2	118.50	1	119.00	119.00	1	9,307	0.01%
2023/02/09	2	117.75	1.1	117.73	117.00	0.9	9,760	0.01%
2023/02/08	2.1	121.98	2	121.50	120.00	0.1	9,879	0.00%
2023/02/02	0	0.00	1	118.00	118.00	-1	9,613	-0.01%
2023/02/01	1	117.00	0	0.00	117.00	1	9,610	0.01%
2023/01/31	2	119.25	1	121.50	115.50	1	9,642	0.01%
2023/01/30	0	0.00	1	117.00	119.50	-1	9,570	-0.01%
2023/01/17	0	0.00	0.3	114.00	114.00	-0.3	9,451	0.00%
2023/01/12	1	113.50	1	114.50	114.00	0	9,710	0.00%
2023/01/09	4	112.50	4	113.75	113.50	0	10,464	0.00%
2023/01/05	0	0.00	1	113.00	110.50	-1	10,448	-0.01%
2023/01/04	0	0.00	1	111.50	112.00	-1	10,370	-0.01%
2022/12/28	0	0.00	1	105.00	105.50	-1	10,389	-0.01%
2022/12/23	1	104.50	1	102.68	106.50	0	10,489	0.00%
2022/12/22	1	103.50	1	104.00	105.00	0	10,577	0.00%
2022/12/16	5	109.50	1	112.00	107.00	4	10,187	0.04%
2022/12/15	3	114.83	5	113.30	114.00	-2	9,893	-0.02%
2022/12/14	11	106.77	10	106.45	107.00	1	9,425	0.01%
2022/12/13	0	104.00	0	0.00	102.50	0	9,380	0.00%
2022/12/09	8	102.00	8	102.00	102.50	0	9,695	0.00%
2022/12/08	0	103.50	0	0.00	102.50	0	9,983	0.00%
2022/12/07	1	101.00	1	101.50	101.00	0	10,046	0.00%
2022/12/01	2	110.50	3	111.67	112.50	-1	10,376	-0.01%
2022/11/29	1	108.00	0	0.00	108.00	1	10,182	0.01%
2022/11/28	0	0.00	1.7	108.80	108.50	-1.7	10,151	-0.02%
2022/11/25	0	0.00	7	110.07	107.50	-7	10,102	-0.07%
2022/11/23	2	105.75	0	0.00	105.50	2	9,809	0.02%
2022/11/22	5	107.70	0	106.50	107.00	5	9,772	0.05%
2022/11/21	5	108.70	4	108.75	108.00	1	9,725	0.01%
2022/11/18	4.3	110.20	5	111.40	113.00	-0.7	9,512	-0.01%
2022/11/17	1	104.06	2.3	105.85	107.00	-1.3	9,089	-0.01%
2022/11/16	0.3	103.00	4	101.25	104.00	-3.7	8,886	-0.04%
2022/11/15	6	98.60	3	99.40	99.00	3	8,682	0.03%
2022/11/14	4	99.08	3	99.90	100.50	1	8,649	0.01%
2022/11/11	4	102.75	5	101.20	101.00	-1	8,571	-0.01%
2022/11/10	6	101.00	5	100.99	100.50	1	8,519	0.01%
2022/11/09	1	101.54	0	0.00	102.50	1	8,495	0.01%
2022/11/08	34	101.75	34	103.09	101.00	0	8,550	0.00%
2022/11/04	4	96.48	3.1	95.60	96.80	0.9	8,287	0.01%
2022/11/03	1	92.60	1	93.00	95.10	0	8,107	0.00%
2022/11/02	1	92.20	1	91.30	92.50	0	7,989	0.00%
2022/10/31	1	93.00	1	92.30	92.50	0	8,003	0.00%
2022/10/28	2	92.40	2	91.80	92.50	0	8,131	0.00%
2022/10/27	2	92.90	2	91.60	93.00	0	8,161	0.00%
2022/10/26	22	92.30	23	90.90	91.30	-1	8,133	-0.01%
2022/10/24	18	91.13	18	90.65	90.00	0	8,135	0.00%
2022/10/20	2	89.56	2	90.00	90.00	0	8,092	0.00%
2022/10/19	5	90.34	8	90.26	91.60	-3	8,056	-0.04%
2022/10/18	2	89.60	3	91.33	89.30	-1	7,844	-0.01%
2022/10/17	1	79.00	1	79.60	83.10	0	7,549	0.00%
2022/10/14	0	0.00	1	84.80	82.10	-1	7,581	-0.01%
2022/10/13	1.1	83.29	0	0.00	82.90	1.1	7,723	0.01%
2022/10/07	3	85.17	1	85.10	84.80	2	7,914	0.03%
2022/10/06	0	0.00	1	91.70	89.00	-1	7,802	-0.01%
2022/10/05	2	90.80	2	91.40	90.60	0	7,777	0.00%
2022/10/04	2	90.70	0	0.00	90.70	2	7,749	0.03%
2022/10/03	1	87.80	1	88.40	88.40	0	7,675	0.00%
2022/09/30	1	88.00	1	86.20	88.30	0	7,713	0.00%
2022/09/29	21	90.14	20	89.29	88.90	1	7,691	0.01%
2022/09/28	4	88.83	5	89.62	88.40	-1	7,664	-0.01%
2022/09/26	1	89.90	0	0.00	89.20	1	7,668	0.01%
2022/09/23	10	93.00	10	94.20	92.20	0	7,904	0.00%
2022/09/22	1	93.10	5	90.60	93.00	-4	7,956	-0.05%
2022/09/21	10	91.90	12	90.50	90.00	-2	7,830	-0.03%
2022/09/20	11	95.61	11	92.50	93.20	0	7,646	0.00%
2022/09/19	12	94.95	12.1	95.75	95.30	-0.1	7,475	0.00%
2022/09/16	13	95.02	13	95.81	93.70	0	7,292	0.00%
2022/09/15	8	92.10	15	93.69	95.50	-7	7,172	-0.10%
2022/09/14	10.1	91.76	8	92.45	91.00	2.1	6,920	0.03%
2022/09/13	13	93.36	10	93.42	92.90	3	6,768	0.04%
2022/09/12	5	90.80	3	91.33	91.10	2	6,573	0.03%
2022/09/08	1	85.90	1	85.50	86.20	0	6,484	0.00%
2022/09/07	0	0.00	2	80.40	80.30	-2	6,467	-0.03%
2022/09/05	1	84.10	0	0.00	83.50	1	6,663	0.02%
2022/08/26	2	86.40	2	86.65	87.00	0	6,799	0.00%
2022/08/19	1	87.80	1	87.30	87.10	0	6,903	0.00%
2022/08/18	0	0.00	3	86.43	86.90	-3	6,890	-0.04%
2022/08/17	0	0.00	1	84.10	85.30	-1	6,838	-0.01%
2022/08/16	1	84.90	1	83.80	83.60	0	6,825	0.00%
2022/08/15	6	84.27	6	84.13	85.20	0	6,797	0.00%
2022/08/12	7	81.53	5	82.00	82.80	2	6,669	0.03%
2022/08/11	1	80.50	0	0.00	80.30	1	6,549	0.02%
2022/08/10	2	79.20	1	79.50	79.30	1	6,543	0.02%
2022/08/09	1	78.50	2	79.40	79.90	-1	6,553	-0.02%
2022/08/08	2	79.80	1	79.70	79.70	1	6,590	0.02%
2022/08/05	1	80.70	1	80.60	80.60	0	6,588	0.00%
2022/08/04	2.1	80.28	3	80.57	79.60	-0.9	6,598	-0.01%
2022/08/03	7.1	92.17	1	92.70	92.30	6.1	6,507	0.09%
2022/08/02	2.2	92.27	0	0.00	92.20	2.2	6,427	0.03%
2022/08/01	0	0.00	1	92.80	93.30	-1	6,343	-0.02%
2022/07/29	2	91.55	2	91.95	91.40	0	6,304	0.00%
2022/07/28	3	91.47	1	92.50	90.70	2	6,307	0.03%
2022/07/27	0	0.00	1	90.50	91.00	-1	6,285	-0.02%
2022/07/26	2	91.10	0	0.00	89.80	2	6,222	0.03%
2022/07/25	0	0.00	1	94.00	94.00	-1	6,130	-0.02%
2022/07/22	2	96.20	0	0.00	95.30	2	6,050	0.03%
2022/07/21	4	97.20	2	97.10	97.90	2	5,927	0.03%
2022/07/20	1	95.20	0	0.00	96.80	1	5,880	0.02%
2022/07/19	2	93.35	3	94.80	93.80	-1	5,812	-0.02%
2022/07/18	0	0.00	2	91.35	91.80	-2	5,674	-0.04%
2022/07/15	0	87.40	1	87.60	87.40	-1	5,653	-0.02%
2022/07/13	0	0.00	10	86.20	86.00	-10	5,840	-0.17%
2022/07/12	11	83.79	0	0.00	83.40	11	5,872	0.19%
2022/07/11	1	87.60	1	87.50	87.50	0	5,853	0.00%
2022/07/08	0	0.00	2	88.75	89.30	-2	5,914	-0.03%
2022/07/07	2	85.70	4	86.50	86.70	-2	5,950	-0.03%
2022/07/06	1	88.00	1	87.20	86.00	0	6,044	0.00%
2022/07/05	1	85.40	11	86.22	86.20	-10	6,044	-0.17%
2022/07/04	1	81.50	0	0.00	83.40	1	6,076	0.02%
2022/07/01	2	81.45	0	0.00	81.50	2	6,107	0.03%
2022/06/30	11.1	88.33	2	88.50	88.70	9.1	5,859	0.16%
2022/06/28	0.1	93.60	0	0.00	93.00	0.1	5,798	0.00%
2022/06/24	0	0.00	1	93.00	94.10	-1	5,882	-0.02%
2022/06/20	0.2	94.00	0	0.00	93.90	0.2	5,958	0.00%
2022/06/17	0	0.00	1	97.60	98.00	-1	6,056	-0.02%
2022/06/16	0.4	99.60	0	0.00	98.80	0.4	6,177	0.01%
2022/06/15	1.1	100.64	2	101.50	100.00	-0.9	6,163	-0.01%
2022/06/14	1	104.00	1	104.50	104.00	0	6,154	0.00%
2022/06/09	1	114.50	0	0.00	114.00	1	6,453	0.02%
2022/06/07	0	0.00	3	112.67	114.00	-3	6,811	-0.04%
2022/06/06	2	110.75	1	112.00	110.50	1	6,889	0.01%
2022/06/02	0	0.00	1	112.00	110.50	-1	7,007	-0.01%
2022/05/31	3	111.00	1	111.50	113.00	2	7,306	0.03%
2022/05/30	1	114.00	3	112.17	112.50	-2	7,376	-0.03%
2022/05/23	1	105.50	0	0.00	105.50	1	7,936	0.01%
2022/05/20	3	107.67	1	109.00	107.00	2	8,155	0.02%
2022/05/16	1	111.00	1	111.50	107.50	0	8,507	0.00%
2022/05/13	0	0.00	10	108.50	108.00	-10	8,587	-0.12%
2022/05/11	12	107.50	2	108.25	106.00	10	8,893	0.11%
2022/05/09	4	112.00	4	110.00	110.00	0	9,013	0.00%
2022/05/05	2	116.50	2	115.00	114.50	0	9,365	0.00%
2022/05/04	3	114.33	6.1	114.26	115.00	-3.1	9,416	-0.03%
2022/05/03	1	108.50	2	110.00	111.00	-1	9,440	-0.01%
2022/04/28	0	0.00	10	109.00	108.00	-10	9,529	-0.10%
2022/04/26	1	109.00	0	0.00	108.50	1	9,599	0.01%
2022/04/25	10.1	108.00	0	0.00	107.00	10.1	9,596	0.11%
2022/04/21	5	114.40	0	0.00	113.50	5	9,544	0.05%
2022/04/19	0	114.00	0	0.00	113.50	0	9,539	0.00%
2022/04/18	1	111.50	10	109.50	111.00	-9	9,657	-0.09%
2022/04/15	12	112.67	1	114.50	112.50	11	9,847	0.11%
2022/04/14	3	115.00	0	116.00	114.50	3	10,028	0.03%
2022/04/13	1	116.00	1	116.00	116.00	0	10,073	0.00%
2022/04/12	1	116.00	0.2	116.00	117.00	0.8	10,092	0.01%
2022/04/11	0	120.33	0	0.00	119.50	0	10,188	0.00%
2022/04/08	15	121.00	30	122.50	122.50	-15	10,174	-0.15%
2022/04/07	15.2	123.53	15	124.00	122.50	0.2	10,113	0.00%
2022/04/06	5.1	128.50	0	130.00	127.50	5	10,048	0.05%
2022/04/01	11	128.05	16	128.84	130.50	-5	10,021	-0.05%
2022/03/31	7	130.00	7	130.50	130.00	0	10,067	0.00%
2022/03/30	5	131.00	6	131.92	130.00	-1	10,111	-0.01%
2022/03/29	7.1	131.14	8	131.50	131.00	-1	10,208	-0.01%
2022/03/25	3.1	130.98	4	130.75	130.50	-0.9	10,598	-0.01%
2022/03/24	2.2	128.33	1	128.00	129.50	1.2	10,745	0.01%
2022/03/23	18	129.06	23	129.57	129.00	-5	10,883	-0.05%
2022/03/22	23	127.59	8	126.44	128.50	15	11,334	0.13%
2022/03/21	13	133.58	6	131.33	131.00	7	11,369	0.06%
2022/03/18	11	130.36	9	129.72	130.50	2	11,535	0.02%
2022/03/17	0	0.00	1	130.50	130.50	-1	12,011	-0.01%
2022/03/16	8	127.50	10	127.90	127.00	-2	12,303	-0.02%
2022/03/15	3	129.17	4	129.25	126.00	-1	12,771	-0.01%
2022/03/14	9	129.22	8	129.38	130.50	1	13,145	0.01%
2022/03/11	3.1	133.50	2	131.50	133.00	1.1	13,092	0.01%
2022/03/10	1	140.00	1	142.50	138.50	0	13,162	0.00%
2022/03/09	4	135.88	4	136.25	136.00	0	13,254	0.00%
2022/03/08	2	137.50	2	136.75	135.50	0	13,304	0.00%
2022/03/07	9	140.17	5	139.50	139.50	4	13,326	0.03%
2022/03/04	0	0.00	0.1	148.50	148.00	-0.1	13,289	0.00%
2022/03/02	1	144.00	2	146.00	146.00	-1	13,442	-0.01%
2022/03/01	9	144.61	18	145.56	145.50	-9	13,445	-0.07%
2022/02/25	2	139.50	1	138.50	140.00	1	13,345	0.01%
2022/02/24	10.1	143.00	2	141.75	141.00	8.1	13,363	0.06%
2022/02/23	10	145.20	21.1	145.13	148.00	-11.1	13,405	-0.08%
2022/02/22	11.1	141.50	4	142.50	140.00	7.1	13,560	0.05%
2022/02/21	20.1	148.72	14	147.93	147.50	6.1	13,689	0.04%
2022/02/18	1	149.50	1	150.50	152.50	0	13,886	0.00%
2022/02/17	2	152.75	2	153.75	152.50	0	14,252	0.00%
2022/02/16	5.1	152.58	4	152.00	151.50	1.1	14,789	0.01%
2022/02/15	2	149.00	9	148.78	149.50	-7	15,392	-0.05%
2022/02/14	3	145.33	0	0.00	143.50	3	15,733	0.02%
2022/02/11	9	148.67	4	149.50	148.00	5	16,225	0.03%
2022/02/10	1	149.50	0	0.00	150.00	1	16,909	0.01%
2022/02/09	7	152.07	4	152.75	152.50	3	17,851	0.02%
2022/02/08	3	149.67	4	150.14	152.50	-1	18,397	-0.01%
2022/02/07	1	142.00	1	142.50	146.00	0	18,438	0.00%
2022/01/26	0	138.00	0	0.00	137.50	0	18,851	0.00%
2022/01/25	7	142.00	7	141.50	142.00	0	19,252	0.00%
2022/01/18	2	145.00	3	143.50	143.00	-1	20,268	0.00%
2022/01/14	2	136.75	2	136.75	138.50	0	20,520	0.00%
2022/01/13	2	140.50	1	141.00	139.50	1	21,100	0.00%
2022/01/12	1	142.00	1	143.00	142.00	0	21,156	0.00%
2022/01/11	1	144.50	1	141.00	141.00	0	21,319	0.00%
2022/01/10	11	144.73	12	143.08	149.00	-1	21,764	0.00%
2022/01/07	1	147.00	1	154.50	147.50	0	21,736	0.00%
2022/01/06	3	153.17	3	150.83	154.50	0	21,802	0.00%
2022/01/05	1	153.00	3	154.00	154.00	-2	22,262	-0.01%
2022/01/04	8	157.00	7	157.14	152.50	1	23,353	0.00%
2022/01/03	1	154.50	1	156.00	156.50	0	24,034	0.00%
2021/12/30	1	154.03	1	155.50	155.50	0	24,047	0.00%
2021/12/27	2	158.25	2	158.00	155.00	0	24,009	0.00%
2021/12/24	3	154.67	1	156.50	156.00	2	23,957	0.01%
2021/12/23	2	155.50	1	158.00	155.00	1	23,949	0.00%
2021/12/22	5	156.20	7	156.79	157.00	-2	23,896	-0.01%
2021/12/21	3	153.67	4	155.38	155.00	-1	23,739	0.00%
2021/12/20	6	155.33	5	155.70	153.50	1	23,512	0.00%
2021/12/17	2	154.25	1.1	155.55	154.50	0.9	23,365	0.00%
2021/12/16	14	161.32	14	160.11	158.00	0	23,232	0.00%
2021/12/15	36	153.82	39	152.88	152.50	-3	22,701	-0.01%
2021/12/14	6	154.75	3	153.00	151.50	3	22,456	0.01%
2021/12/13	13.1	158.47	16.1	159.03	160.00	-3	22,105	-0.01%
2021/12/10	15	148.90	16	149.22	152.50	-1	21,555	0.00%
2021/12/09	18	146.83	18	147.14	148.00	0	21,107	0.00%
2021/12/08	17	141.82	18	139.17	142.50	-1	20,581	-0.01%
2021/12/06	11	134.14	9	134.61	134.50	2	19,908	0.01%
2021/12/03	3	140.67	4	140.63	141.00	-1	19,687	-0.01%
2021/12/02	4	137.63	1	137.50	136.50	3	19,627	0.02%
2021/12/01	2	137.50	5	137.50	139.00	-3	19,526	-0.02%
2021/11/30	2	137.00	2	135.50	136.00	0	19,466	0.00%
2021/11/29	20	128.80	14	128.96	132.00	6	19,444	0.03%
2021/11/26	0	134.00	0	0.00	135.00	0	19,377	0.00%
2021/11/25	2	135.01	3	134.50	134.00	-1	19,277	-0.01%
2021/11/24	2	134.00	4	133.75	134.00	-2	19,241	-0.01%
2021/11/23	7	134.57	7	134.79	134.50	0	19,141	0.00%
2021/11/22	4	139.50	6	140.42	138.00	-2	18,983	-0.01%
2021/11/19	8	141.50	6	141.42	141.00	2	18,878	0.01%
2021/11/18	9	143.00	5	144.30	138.50	4	18,774	0.02%
2021/11/17	12	138.50	13	139.15	143.00	-1	18,459	-0.01%
2021/11/16	12	140.17	11	140.05	140.50	1	18,248	0.01%
2021/11/15	11	139.55	17	138.15	136.00	-6	17,904	-0.03%
2021/11/12	26	132.29	26	131.83	135.50	0	17,418	0.00%
2021/11/11	12	138.08	8.2	137.73	137.00	3.8	16,805	0.02%
2021/11/10	21	137.69	23.1	138.01	139.00	-2.1	16,617	-0.01%
2021/11/09	54.1	137.12	52	136.92	136.50	2.1	16,104	0.01%
2021/11/08	49.1	129.89	62	130.73	133.50	-12.9	15,262	-0.08%
2021/11/05	36	125.90	39	125.55	124.00	-3	14,409	-0.02%
2021/11/04	16	123.69	15	123.57	121.00	1	13,781	0.01%
2021/11/03	17	121.18	18	121.69	123.00	-1	13,598	-0.01%
2021/11/02	18	120.31	19	118.27	118.50	-1	13,020	-0.01%
2021/11/01	15	117.90	115	118.70	119.50	-100	12,583	-0.79%	大賣/
2021/10/29	105	112.01	30.1	111.55	112.50	74.9	11,904	0.63%	大買/
2021/10/28	6	107.67	3	107.00	107.50	3	11,594	0.03%
2021/10/27	9	107.61	3	107.33	108.00	6	11,525	0.05%
2021/10/26	30	108.08	23	106.11	105.50	7	11,465	0.06%
2021/10/25	1	105.00	2	104.25	104.00	-1	11,395	-0.01%
2021/10/22	3	106.83	8	106.44	105.00	-5	11,377	-0.04%
2021/10/21	38	111.34	30	111.40	106.50	8	11,294	0.07%
2021/10/20	8	109.94	12	110.21	110.00	-4	10,860	-0.04%
2021/10/19	10	108.70	28	109.21	110.00	-18	10,784	-0.17%
2021/10/18	41	110.13	31	110.87	107.00	10	10,665	0.09%
2021/10/15	12	106.66	11	106.27	107.00	1	10,137	0.01%
2021/10/14	23	104.65	27	105.52	104.50	-4	9,964	-0.04%
2021/10/13	48	105.50	52	106.17	107.00	-4	9,776	-0.04%
2021/10/12	128	104.68	131.2	104.66	105.00	-3.2	9,222	-0.03%	大買/大賣/
2021/10/08	57	98.35	70.1	99.07	100.50	-13.1	8,078	-0.16%
2021/10/07	0	0.00	6	91.80	91.80	-6	7,290	-0.08%
2021/10/05	2	84.05	0	0.00	84.90	2	7,486	0.03%
2021/10/04	5	85.20	0	0.00	84.80	5	7,591	0.07%
2021/10/01	2	86.00	0	0.00	86.00	2	7,741	0.03%
2021/09/30	0	0.00	1	86.80	86.80	-1	7,810	-0.01%
2021/09/29	6	87.12	2	86.80	86.90	4	7,877	0.05%
2021/09/27	2	90.70	1	90.60	90.50	1	7,945	0.01%
2021/09/24	4	93.58	0	0.00	92.10	4	7,949	0.05%
2021/09/23	0	0.00	1	92.50	93.00	-1	7,945	-0.01%
2021/09/13	0	0.00	2	90.70	90.10	-2	8,842	-0.02%
2021/09/09	0	0.00	2	88.50	89.90	-2	9,546	-0.02%
2021/09/08	2	88.75	2	89.30	87.70	0	9,669	0.00%
2021/09/07	6	92.67	1	92.30	91.30	5	9,625	0.05%
2021/09/06	0	0.00	3	91.33	90.70	-3	9,556	-0.03%
2021/09/03	2	89.45	1	89.80	90.20	1	9,531	0.01%
2021/09/02	4	89.85	2	92.00	88.80	2	9,559	0.02%
2021/09/01	3	88.50	2	89.05	91.50	1	9,567	0.01%
2021/08/31	0.1	87.30	0	0.00	87.80	0.1	9,523	0.00%
2021/08/30	4	85.80	3	85.40	85.30	1	9,551	0.01%
2021/08/26	5	86.10	0	0.00	86.00	5	9,584	0.05%
2021/08/25	0	85.50	1	87.40	87.20	-1	9,663	-0.01%
2021/08/24	2	86.65	2	87.10	86.20	0	9,735	0.00%
2021/08/23	2	83.20	0	0.00	83.20	2	9,652	0.02%
2021/08/20	5	81.84	2	82.50	81.50	3	9,748	0.03%
2021/08/19	1	83.90	5	84.34	83.10	-4	9,724	-0.04%
2021/08/18	4	85.03	2	84.55	86.40	2	9,819	0.02%
2021/08/16	5	87.60	6.1	88.23	88.10	-1.1	10,070	-0.01%
2021/08/12	2	92.40	2.1	93.38	94.60	-0.1	10,641	0.00%
2021/08/11	0	0.00	1	92.60	92.80	-1	10,843	-0.01%
2021/08/10	15	98.03	5	100.50	97.60	10	11,111	0.09%
2021/08/09	3	99.70	8	100.13	99.10	-5	11,543	-0.04%
2021/08/05	7	97.43	0	0.00	97.20	7	12,496	0.06%
2021/08/04	0	0.00	1	98.70	99.30	-1	12,478	-0.01%
2021/08/03	5	98.70	2	98.45	98.50	3	12,714	0.02%
2021/07/29	4	99.68	1	98.80	98.80	3	13,315	0.02%
2021/07/28	2	99.95	1	100.50	99.50	1	13,431	0.01%
2021/07/27	1.1	101.55	2	104.50	101.00	-0.9	13,611	-0.01%
2021/07/26	0	0.00	8	101.63	101.00	-8	13,723	-0.06%
2021/07/23	2	97.00	0	0.00	97.00	2	13,571	0.01%
2021/07/22	0.1	98.21	0	0.00	97.30	0.1	13,652	0.00%
2021/07/21	1	96.00	0	0.00	96.10	1	13,730	0.01%
2021/07/20	0	0.00	2	100.00	98.90	-2	13,774	-0.01%
2021/07/19	16	99.69	16	99.86	100.00	0	13,920	0.00%
2021/07/16	2	98.00	1	98.20	97.80	1	13,929	0.01%
2021/07/15	0	0.00	1	97.20	97.40	-1	13,973	-0.01%
2021/07/14	3	95.83	0.4	96.98	95.30	2.6	14,038	0.02%
2021/07/12	5.2	98.70	1	99.50	97.60	4.2	14,447	0.03%
2021/07/09	3	102.00	3	101.33	101.00	0	14,393	0.00%
2021/07/08	7	105.93	0	0.00	105.50	7	14,472	0.05%
2021/07/07	2	111.75	0	0.00	113.00	2	14,399	0.01%
2021/07/06	3.2	112.81	1	113.50	112.50	2.2	14,384	0.02%
2021/07/05	1	111.50	3	110.67	111.50	-2	14,430	-0.01%
2021/07/02	3	107.33	0	0.00	107.00	3	14,340	0.02%
2021/07/01	0	107.00	0	0.00	107.00	0	14,338	0.00%
2021/06/29	3	107.83	1	108.50	106.50	2	14,334	0.01%
2021/06/28	7	106.00	8.3	106.74	110.00	-1.3	14,388	-0.01%
2021/06/25	3	110.16	0	0.00	108.50	3	14,245	0.02%
2021/06/24	1	111.54	7	112.36	112.00	-6	14,121	-0.04%
2021/06/23	9	111.50	5	112.30	110.50	4	14,188	0.03%
2021/06/22	19	113.87	11	115.68	111.00	8	14,126	0.06%
2021/06/21	15.2	120.27	12	121.25	118.00	3.2	13,793	0.02%
2021/06/18	7.2	123.31	10	121.45	125.00	-2.8	13,541	-0.02%
2021/06/17	0	0.00	3	114.00	116.00	-3	13,286	-0.02%
2021/06/16	1	112.50	1	113.50	112.00	0	13,203	0.00%
2021/06/15	2	112.50	0	0.00	112.50	2	13,380	0.01%
2021/06/10	7	114.50	4	114.13	114.00	3	13,623	0.02%
2021/06/09	2	111.25	6	113.75	113.50	-4	13,743	-0.03%
2021/06/07	1	109.50	5	107.00	111.50	-4	13,982	-0.03%
2021/06/04	2	112.25	2	114.00	112.00	0	14,326	0.00%
2021/06/03	0	0.00	1	110.50	114.00	-1	14,526	-0.01%
2021/06/02	45	114.42	43	111.00	110.00	2	14,698	0.01%
2021/06/01	11	114.95	6	114.67	113.50	5	14,626	0.03%
2021/05/31	1	108.51	1	108.50	110.00	0	14,522	0.00%
2021/05/28	2	108.50	4	108.63	108.00	-2	14,490	-0.01%
2021/05/27	0	0.00	1	104.00	105.00	-1	14,401	-0.01%
2021/05/26	4	103.75	4	104.63	103.00	0	14,398	0.00%
2021/05/25	3	102.00	8	104.25	106.00	-5	14,306	-0.03%
2021/05/24	6	97.68	10	97.53	99.10	-4	14,150	-0.03%
2021/05/21	26	99.20	20	99.57	99.60	6	14,500	0.04%
2021/05/20	43	102.24	33	104.77	102.00	10	14,231	0.07%
2021/05/19	75	115.05	76	116.43	113.00	-1	13,924	-0.01%
2021/05/18	92.1	111.01	90	111.90	115.00	2.1	13,880	0.02%
2021/05/17	145	105.20	149	105.19	106.50	-4	13,825	-0.03%	大買/大賣/
2021/05/14	53	103.66	56	104.16	100.00	-3	13,398	-0.02%
2021/05/13	50	96.94	46.1	97.87	97.20	4	13,010	0.03%
2021/05/12	36	104.00	35.1	104.71	104.00	0.9	12,347	0.01%
2021/05/11	11	116.36	6	119.50	115.50	5	12,296	0.04%
2021/05/10	22	128.50	23	128.70	128.00	-1	12,100	-0.01%
2021/05/07	9	121.83	9	122.17	122.00	0	11,789	0.00%
2021/05/06	22	118.95	22	118.91	120.00	0	11,685	0.00%
2021/05/05	5.1	126.97	5	124.00	123.50	0.1	11,554	0.00%
2021/05/04	37	125.61	38	126.01	121.50	-1	11,406	-0.01%
2021/05/03	63	130.40	63	130.33	125.00	0	11,245	0.00%
2021/04/29	8	121.56	8	121.38	123.00	0	11,012	0.00%
2021/04/28	8	120.25	8	121.00	120.50	0	10,953	0.00%
2021/04/27	7	119.07	8	119.25	119.00	-1	10,947	-0.01%
2021/04/26	2	116.00	3	116.00	117.00	-1	10,762	-0.01%
2021/04/23	2	109.75	3	110.17	111.00	-1	10,613	-0.01%
2021/04/22	4	107.25	4	108.25	104.00	0	10,485	0.00%
2021/04/20	2	108.00	0	107.50	108.00	2	10,536	0.02%
2021/04/19	6	110.67	7.2	110.70	110.00	-1.2	10,499	-0.01%
2021/04/16	19	115.08	19	114.55	115.50	0	10,319	0.00%
2021/04/15	2	109.00	3	108.83	108.00	-1	10,045	-0.01%
2021/04/14	28	103.86	26	104.14	107.50	2	9,963	0.02%
2021/04/13	0	103.50	2	103.50	101.50	-2	9,837	-0.02%
2021/04/12	2	106.00	3	105.50	104.00	-1	9,844	-0.01%
2021/04/09	3	102.50	2	101.00	102.00	1	9,781	0.01%
2021/04/08	0	99.50	1	100.00	98.80	-1	9,660	-0.01%
2021/04/07	0	0.00	1	100.50	100.50	-1	9,626	-0.01%
2021/04/01	1	98.60	1	98.30	98.60	0	9,580	0.00%
2021/03/31	5	99.14	5	98.70	99.80	0	9,513	0.00%
2021/03/30	0	97.10	1	97.20	96.80	-1	9,388	-0.01%
2021/03/29	2	97.00	3	97.60	97.50	-1	9,386	-0.01%
2021/03/26	3	96.73	0	0.00	97.30	3	9,390	0.03%
2021/03/25	1	93.30	0	0.00	94.80	1	9,360	0.01%
2021/03/24	4	97.52	5	95.86	95.80	-1	9,397	-0.01%
2021/03/23	1	95.80	4	96.23	96.70	-3	9,391	-0.03%
2021/03/22	1	96.40	0	0.00	97.10	1	9,377	0.01%
2021/03/19	2	96.40	1	96.50	96.80	1	9,286	0.01%
2021/03/18	3	96.23	4	96.90	96.20	-1	9,267	-0.01%
2021/03/17	6.1	93.77	5.1	95.95	93.70	1	9,111	0.01%
2021/03/16	2	93.45	3	94.40	95.50	-1	9,134	-0.01%
2021/03/15	22	95.23	24	94.31	94.70	-2	9,070	-0.02%
2021/03/12	10	94.73	10	94.71	93.50	0	9,105	0.00%
2021/03/11	13	95.35	12.1	94.64	95.80	0.9	9,014	0.01%
2021/03/10	10	92.33	11.1	91.67	92.40	-1.1	8,729	-0.01%
2021/03/09	7	89.66	7	90.47	90.60	0	8,454	0.00%
2021/03/08	1	88.30	34	89.04	87.40	-33	8,222	-0.40%
2021/03/05	0	0.00	0.1	85.00	85.40	-0.1	8,024	0.00%
2021/03/04	0	0.00	1	85.00	85.00	-1	8,003	-0.01%
2021/03/03	1	84.60	1	84.60	84.60	0	8,022	0.00%
2021/02/26	36	88.14	3	86.63	87.00	33	7,937	0.42%
2021/02/25	1	88.00	0	0.00	88.00	1	7,912	0.01%
2021/02/24	2	88.70	8	89.01	88.20	-6	8,013	-0.07%
2021/02/23	391	90.25	390	91.73	90.20	1	8,056	0.01%	大買/大賣/
2021/02/22	7	87.14	25	86.38	87.80	-18	7,612	-0.24%
2021/02/19	15.2	83.76	2	84.95	85.00	13.2	7,414	0.18%
2021/02/18	11	84.99	1	86.50	85.30	10	7,308	0.14%
2021/02/17	5	84.90	4	84.00	85.10	1	7,090	0.01%
2021/02/05	1.3	78.87	0	0.00	79.10	1.3	6,712	0.02%
2021/02/01	1	78.30	0	0.00	77.20	1	6,705	0.01%
2021/01/29	4	79.73	4	79.10	78.90	0	6,681	0.00%
2021/01/26	5	80.08	5	80.90	79.60	0	6,558	0.00%
2021/01/25	5	80.44	8	79.38	80.60	-3	6,531	-0.05%
2021/01/21	0	0.00	3	74.80	76.10	-3	6,645	-0.05%
2021/01/19	0	0.00	1	79.60	79.70	-1	6,990	-0.01%
2021/01/18	1	79.20	5	79.14	79.00	-4	7,009	-0.06%
2021/01/15	1	79.90	1	79.90	79.90	0	6,970	0.00%
2021/01/14	7	80.73	7	81.19	80.60	0	6,955	0.00%
2021/01/13	8	80.09	6	80.50	81.30	2	6,921	0.03%
2021/01/12	5	79.10	5	79.10	79.00	0	6,807	0.00%
2021/01/06	0	0.00	0.2	77.90	77.80	-0.2	6,613	0.00%
2021/01/04	0	0.00	1	78.30	78.50	-1	6,500	-0.02%
2020/12/31	1	77.80	0	0.00	77.80	1	6,519	0.02%
2020/12/29	1	78.20	2	77.75	77.30	-1	6,531	-0.02%
2020/12/28	0	0.00	2	77.60	77.60	-2	6,546	-0.03%
2020/12/22	2	77.50	0	0.00	76.60	2	7,019	0.03%
2020/12/21	5	78.82	4	80.68	78.50	1	7,021	0.01%
2020/12/18	21	79.77	23	80.79	80.40	-2	6,925	-0.03%
2020/12/17	2	79.75	2	79.45	79.60	0	6,819	0.00%
2020/12/16	3	78.60	3	78.40	78.80	0	6,773	0.00%
2020/12/15	1	78.10	2	78.65	77.60	-1	6,734	-0.01%
2020/12/14	3	78.10	3	76.60	77.10	0	6,662	0.00%
2020/12/11	4	78.13	4	78.65	76.90	0	6,681	0.00%
2020/12/09	4	80.53	0	0.00	80.00	4	6,642	0.06%
2020/12/08	5	81.80	14	82.60	81.80	-9	6,544	-0.14%
2020/12/07	0	0.00	1	80.50	81.10	-1	6,359	-0.02%
2020/12/04	2	80.25	1	80.00	80.10	1	6,429	0.02%
2020/12/03	2	80.85	11	80.51	80.60	-9	6,484	-0.14%
2020/12/02	2	79.00	0	0.00	78.90	2	6,501	0.03%
2020/11/30	1	78.60	0	0.00	78.50	1	6,923	0.01%
2020/11/27	5	79.58	0	0.00	79.50	5	7,176	0.07%
2020/11/25	1	79.20	1	79.20	78.50	0	7,231	0.00%
2020/11/24	3	78.10	5	79.78	78.10	-2	7,298	-0.03%
2020/11/23	15	79.77	14	80.57	79.90	1	7,265	0.01%
2020/11/20	12	79.45	9.1	79.66	79.50	2.9	7,224	0.04%
2020/11/19	1	76.50	1	76.20	75.60	0	7,241	0.00%
2020/11/18	0	0.00	4	75.73	75.10	-4	7,279	-0.05%
2020/11/17	5	74.70	0	0.00	74.70	5	7,387	0.07%
2020/11/12	1	73.00	1	73.10	73.00	0	8,477	0.00%
2020/11/11	0	0.00	1	73.40	73.10	-1	8,871	-0.01%
2020/11/10	2	72.75	1	72.60	72.60	1	9,046	0.01%
2020/11/09	3	73.17	1	73.80	73.80	2	9,208	0.02%
2020/11/05	0	0.00	2	72.65	72.00	-2	9,277	-0.02%
2020/11/04	3	71.53	1	71.60	71.90	2	9,350	0.02%
2020/11/03	1	72.10	0	0.00	71.60	1	9,392	0.01%
2020/11/02	0	0.00	2	71.75	71.70	-2	9,475	-0.02%
2020/10/30	0	0.00	2	71.80	71.80	-2	9,541	-0.02%
2020/10/29	14.1	70.75	15	71.03	71.30	-0.9	9,498	-0.01%
2020/10/28	11	73.46	1	72.00	71.90	10	9,376	0.11%
2020/10/27	0	0.00	1	79.90	79.80	-1	8,963	-0.01%
2020/10/26	0	0.00	1	80.10	79.90	-1	9,037	-0.01%
2020/10/22	0	0.00	2	79.30	78.90	-2	9,317	-0.02%
2020/10/21	3	79.13	0	0.00	78.70	3	9,496	0.03%
2020/10/19	0	0.00	2	77.95	77.90	-2	10,231	-0.02%
2020/10/16	1	76.40	0	0.00	76.00	1	10,291	0.01%
2020/10/15	6	77.38	5	78.40	77.50	1	10,417	0.01%
2020/10/14	1	78.00	4	77.95	79.00	-3	10,478	-0.03%
2020/10/13	1	76.20	2	76.90	76.50	-1	10,481	-0.01%
2020/10/12	1.3	75.77	0	0.00	76.00	1.3	10,497	0.01%
2020/10/08	2	77.30	12	77.91	77.20	-10	10,629	-0.09%
2020/10/07	0	0.00	1	76.90	76.90	-1	10,769	-0.01%
2020/10/06	17.1	77.10	5	77.30	76.70	12.1	11,080	0.11%
2020/10/05	1	76.70	8	76.56	77.30	-7	11,190	-0.06%
2020/09/30	13.1	76.49	7	76.11	75.50	6.1	11,254	0.05%
2020/09/29	14.5	76.48	8	79.86	76.30	6.5	11,275	0.06%
2020/09/28	0	0.00	2	79.35	80.60	-2	11,179	-0.02%
2020/09/25	10	76.50	25	76.36	75.40	-15	11,178	-0.13%
2020/09/24	2	79.30	1	78.10	77.60	1	11,240	0.01%
2020/09/22	10	81.10	2	80.95	80.80	8	11,511	0.07%
2020/09/21	1	82.60	18	82.73	82.10	-17	11,596	-0.15%
2020/09/18	2	81.90	1	81.90	82.30	1	11,651	0.01%
2020/09/17	10	81.60	2	81.80	81.30	8	11,768	0.07%
2020/09/16	4	81.93	4	82.55	80.90	0	11,997	0.00%
2020/09/15	9	81.38	14	81.39	81.30	-5	12,148	-0.04%
2020/09/14	22	80.99	11	81.03	80.60	11	12,192	0.09%
2020/09/11	0	0.00	5	78.94	79.20	-5	12,108	-0.04%
2020/09/10	11	78.49	5	79.60	77.60	6	12,109	0.05%
2020/09/09	11	78.02	13	78.12	79.10	-2	12,167	-0.02%
2020/09/08	4	78.15	3	78.30	77.60	1	12,117	0.01%
2020/09/07	6	81.13	7	79.51	79.10	-1	12,086	-0.01%
2020/09/04	3	82.60	3	82.43	82.80	0	12,063	0.00%
2020/09/03	19	86.23	21	85.13	85.10	-2	12,021	-0.02%
2020/09/02	8	83.13	0	0.00	82.60	8	11,870	0.07%
2020/09/01	3	85.80	3	86.10	85.70	0	12,056	0.00%
2020/08/28	15	87.49	2	89.90	86.20	13	12,528	0.10%
2020/08/27	0	0.00	8	88.65	89.70	-8	12,491	-0.06%
2020/08/26	7	88.87	0	0.00	88.30	7	12,498	0.06%
2020/08/25	6	90.62	11	89.49	91.50	-5	12,417	-0.04%
2020/08/24	5	84.54	3	85.63	86.60	2	12,271	0.02%
2020/08/21	3	85.17	1	84.70	85.30	2	12,308	0.02%
2020/08/20	0	0.00	6	82.70	83.50	-6	12,342	-0.05%
2020/08/19	33	92.49	27	90.36	88.80	6	12,143	0.05%
2020/08/18	102	91.19	97	91.26	91.40	5	11,859	0.04%	大買/
2020/08/17	28	89.08	30	88.10	86.50	-2	11,437	-0.02%
2020/08/14	20	85.09	18	84.87	85.50	2	11,215	0.02%
2020/08/13	1	84.50	11	83.18	84.00	-10	11,144	-0.09%
2020/08/12	1	80.60	0	0.00	79.90	1	11,150	0.01%
2020/08/11	10	82.05	0	0.00	82.00	10	11,431	0.09%
2020/08/10	0	0.00	31	79.89	80.10	-31	11,944	-0.26%
2020/08/07	1	83.70	0	0.00	82.40	1	12,239	0.01%
2020/08/06	1	85.50	22	82.39	82.50	-21	12,885	-0.16%
2020/08/05	1	84.90	0	0.00	85.50	1	13,069	0.01%
2020/08/03	1	82.20	2	82.00	82.50	-1	13,113	-0.01%
2020/07/30	0	0.00	1	85.40	86.50	-1	12,979	-0.01%
2020/07/29	4	85.18	2	85.30	83.60	2	12,920	0.02%
2020/07/28	2	85.20	1	83.80	84.40	1	12,794	0.01%
2020/07/27	3	84.60	3	85.10	84.70	0	12,699	0.00%
2020/07/24	15	82.96	19	83.45	82.40	-4	12,506	-0.03%
2020/07/23	23	78.94	22	78.80	78.70	1	12,017	0.01%
2020/07/22	1	75.80	6	74.93	75.30	-5	11,727	-0.04%
2020/07/21	7	74.24	5	75.00	74.40	2	11,633	0.02%
2020/07/20	2	72.65	1	74.20	73.90	1	11,496	0.01%
2020/07/17	2	73.50	0	0.00	73.20	2	11,448	0.02%
2020/07/16	1	72.00	0	0.00	72.10	1	11,417	0.01%
2020/07/14	0	0.00	2	73.90	73.70	-2	11,340	-0.02%
2020/07/13	2	72.30	1	76.60	72.10	1	11,228	0.01%
2020/07/10	0	0.00	2	70.00	72.00	-2	11,055	-0.02%
2020/07/09	2	70.95	2	71.05	70.80	0	11,008	0.00%
2020/07/07	1	69.80	6	71.33	70.50	-5	10,759	-0.05%
2020/07/06	15	71.60	14	71.86	71.70	1	10,716	0.01%
2020/07/03	8	70.44	9	69.93	70.30	-1	10,669	-0.01%
2020/07/02	4	68.98	4	69.00	69.30	0	10,545	0.00%
2020/07/01	3	65.90	3	67.77	68.10	0	10,512	0.00%
2020/06/30	7	65.44	7	65.93	65.50	0	10,615	0.00%
2020/06/29	1	64.60	0	0.00	66.00	1	10,749	0.01%
2020/06/24	7	65.86	7	66.24	65.40	0	10,793	0.00%
2020/06/23	9	66.71	8	65.69	66.90	1	10,835	0.01%
2020/06/22	3	65.67	6	65.50	65.10	-3	10,675	-0.03%
2020/06/19	1	64.50	1	63.60	63.00	0	10,546	0.00%
2020/06/18	4	64.43	4	64.55	64.80	0	10,482	0.00%
2020/06/17	9	64.33	6	65.10	64.50	3	10,439	0.03%
2020/06/16	0	0.00	1	64.20	64.90	-1	10,415	-0.01%
2020/06/15	4	62.63	5	63.76	62.30	-1	10,383	-0.01%
2020/06/12	9	61.71	7	61.54	63.00	2	10,376	0.02%
2020/06/11	3	62.93	3	62.80	61.70	0	10,349	0.00%
2020/06/10	3	63.20	0	0.00	63.60	3	10,243	0.03%
2020/06/09	20	63.87	20	63.98	63.50	0	10,246	0.00%
2020/06/08	25	66.62	13	67.08	64.30	12	10,178	0.12%
2020/06/05	47	66.55	38	67.62	69.10	9	9,742	0.09%
2020/06/04	26	62.98	13	62.99	62.90	13	9,343	0.14%
2020/06/03	4	61.95	4	62.03	62.40	0	9,305	0.00%
2020/06/02	8	61.66	8	61.64	61.80	0	9,274	0.00%
2020/06/01	3	61.43	7	61.11	61.60	-4	9,252	-0.04%
2020/05/29	5	60.36	4	60.25	59.00	1	9,246	0.01%
2020/05/28	10	60.41	8	60.14	59.60	2	9,175	0.02%
2020/05/27	4	62.35	1	62.30	61.30	3	9,125	0.03%
2020/05/26	4	62.98	3	62.77	63.50	1	9,047	0.01%
2020/05/25	2	62.90	2	62.80	63.10	0	9,010	0.00%
2020/05/22	5	62.08	4	62.40	61.40	1	8,966	0.01%
2020/05/21	14	63.71	16	63.66	63.50	-2	8,986	-0.02%
2020/05/20	31	62.76	35	63.09	62.60	-4	9,153	-0.04%
2020/05/19	20	63.53	15	63.65	62.60	5	9,248	0.05%
2020/05/18	119	61.76	108	61.83	62.00	11	9,321	0.12%	大買/大賣/
2020/05/15	64	61.59	77	61.72	62.40	-13	9,073	-0.14%
2020/05/14	144	60.10	143	60.08	58.90	1	8,670	0.01%	大買/大賣/
2020/05/13	22	59.05	39	58.35	59.50	-17	8,548	-0.20%
2020/05/12	9	54.63	13	54.64	55.80	-4	8,300	-0.05%
2020/05/11	0	0.00	6	53.35	53.10	-6	8,239	-0.07%
2020/05/08	3	51.80	11	52.19	52.00	-8	8,525	-0.09%
2020/05/07	4	50.90	2	51.00	51.20	2	8,832	0.02%
2020/05/06	6	50.50	2	50.60	50.30	4	8,852	0.05%
2020/05/05	1	51.20	0	0.00	51.10	1	8,853	0.01%
2020/05/04	3	51.57	3	51.40	51.20	0	8,888	0.00%
2020/04/30	8	51.79	8	51.86	52.00	0	8,884	0.00%
2020/04/29	7	51.56	1	51.80	51.80	6	8,872	0.07%
2020/04/28	1	51.40	0	0.00	52.20	1	8,850	0.01%
2020/04/23	2	51.85	2	52.00	52.40	0	9,098	0.00%
2020/04/22	6	51.68	6	51.38	51.70	0	9,145	0.00%
2020/04/21	5	52.10	5	54.10	52.10	0	9,078	0.00%
2020/04/20	0	0.00	3	54.27	54.50	-3	9,017	-0.03%
2020/04/17	7	54.34	66	54.02	53.20	-59	8,961	-0.66%
2020/04/16	13	53.75	14	54.02	54.00	-1	8,864	-0.01%
2020/04/15	17	53.61	15	53.36	54.00	2	8,778	0.02%
2020/04/14	73	52.42	22	52.25	53.00	51	8,667	0.59%
2020/04/13	4	50.80	4	51.05	50.50	0	8,559	0.00%
2020/04/10	3	50.10	3	50.60	50.90	0	8,574	0.00%
2020/04/09	8	50.95	1	50.50	50.50	7	8,580	0.08%
2020/04/08	7	51.66	3	52.03	51.20	4	8,555	0.05%
2020/04/07	11	52.21	4	52.13	51.70	7	8,548	0.08%
2020/04/06	19	52.11	19	52.03	52.40	0	8,511	0.00%
2020/04/01	53	52.57	56	51.95	52.50	-3	8,404	-0.04%
2020/03/31	15	50.56	20	49.31	51.00	-5	8,180	-0.06%
2020/03/30	17	46.88	15	46.74	46.85	2	7,938	0.03%
2020/03/27	6	46.84	4	46.98	46.85	2	7,876	0.03%
2020/03/26	56	44.75	57	43.10	44.20	-1	7,753	-0.01%
2020/03/25	0	0.00	4	42.53	43.60	-4	7,689	-0.05%
2020/03/24	1	39.50	0	0.00	39.65	1	7,664	0.01%
2020/03/20	7	40.36	4	40.11	40.50	3	7,849	0.04%
2020/03/19	0	0.00	2	37.60	38.15	-2	7,824	-0.03%
2020/03/17	2	43.00	0	0.00	42.60	2	7,660	0.03%
2020/03/16	1	44.20	2	44.15	43.75	-1	7,611	-0.01%
2020/03/13	0	0.00	36	42.95	45.00	-36	7,560	-0.48%
2020/03/12	13	47.93	10	47.92	47.55	3	7,448	0.04%
2020/03/10	10	49.40	10	49.00	49.60	0	7,263	0.00%
2020/03/09	16	50.64	15	51.17	50.10	1	7,117	0.01%
2020/03/06	3	52.47	3	52.90	52.60	0	7,020	0.00%
2020/03/05	2	52.40	2	52.80	52.60	0	6,992	0.00%
2020/03/04	0	0.00	7	51.90	51.90	-7	6,967	-0.10%
2020/03/03	6	53.07	0	0.00	52.60	6	6,897	0.09%
2020/03/02	0	0.00	2	52.60	52.20	-2	6,841	-0.03%
2020/02/27	2	53.05	7	52.41	52.10	-5	6,759	-0.07%
2020/02/25	5	54.60	12	54.58	54.40	-7	6,672	-0.10%
2020/02/24	31	54.93	34	54.91	55.30	-3	6,702	-0.04%
2020/02/21	45	55.67	33	56.22	54.90	12	6,633	0.18%
2020/02/20	18	57.70	7	57.51	58.00	11	6,321	0.17%
2020/02/19	60	59.11	52	59.50	57.70	8	6,154	0.13%
2020/02/18	6	58.23	0	0.00	58.30	6	6,006	0.10%
2020/02/17	22	58.95	10	59.51	58.70	12	5,922	0.20%
2020/02/14	58	58.99	42	59.23	58.90	16	5,789	0.28%
2020/02/13	26	57.63	33	57.85	59.00	-7	5,527	-0.13%
2020/02/12	26	55.96	14	56.24	56.00	12	5,085	0.24%
2020/02/11	26	55.16	27	55.46	55.80	-1	4,882	-0.02%
2020/02/10	1	53.10	5	53.88	54.30	-4	4,523	-0.09%
2020/02/07	2	52.20	2	52.35	51.90	0	4,220	0.00%
2020/02/06	1	52.00	3	52.23	52.20	-2	4,323	-0.05%
2020/02/05	0	0.00	3	51.60	51.40	-3	4,346	-0.07%
2020/02/04	3	50.87	0	0.00	50.90	3	4,316	0.07%
2020/02/03	0	0.00	1	49.55	51.10	-1	4,300	-0.02%
2020/01/31	4	51.20	5	50.96	51.20	-1	4,330	-0.02%
2020/01/30	0	0.00	1	50.70	50.80	-1	4,358	-0.02%
2020/01/20	0	0.00	11	52.60	52.20	-11	4,395	-0.25%
2020/01/17	0	0.00	3	51.77	51.90	-3	4,311	-0.07%
2020/01/15	0	0.00	1	50.70	50.40	-1	4,204	-0.02%
2020/01/13	2	50.60	3	50.70	50.60	-1	4,324	-0.02%
2020/01/10	0	0.00	4	50.85	50.40	-4	4,370	-0.09%
2020/01/08	3	49.67	5	50.24	50.30	-2	4,419	-0.05%
2020/01/07	3	49.70	21	49.55	49.60	-18	4,413	-0.41%
2020/01/06	0	0.00	1	50.00	50.00	-1	4,421	-0.02%
2020/01/03	1	50.20	0	0.00	50.20	1	4,428	0.02%
2020/01/02	4	50.08	0	0.00	50.00	4	4,433	0.09%
2019/12/31	5	49.72	1	49.75	49.70	4	4,409	0.09%
2019/12/30	4	50.15	1	50.30	50.10	3	4,382	0.07%
2019/12/27	6	50.53	0	0.00	50.50	6	4,349	0.14%
2019/12/26	2	50.80	0	0.00	50.70	2	4,383	0.05%
2019/12/24	0	0.00	1	51.30	50.80	-1	4,499	-0.02%
2019/12/20	0	0.00	20	52.30	52.00	-20	4,684	-0.43%
2019/12/19	0	0.00	3	52.77	52.40	-3	4,869	-0.06%
2019/12/18	45	52.92	37	52.71	52.70	8	4,889	0.16%
2019/12/17	1	51.10	4	51.58	51.40	-3	4,738	-0.06%
2019/12/16	1	50.80	0	0.00	51.20	1	4,757	0.02%
2019/12/13	0	0.00	4	51.45	51.10	-4	4,738	-0.08%
2019/12/12	0	0.00	4	51.33	50.80	-4	4,715	-0.08%
2019/12/11	0	0.00	6	51.00	50.80	-6	4,746	-0.13%
2019/12/10	0	0.00	1	51.00	50.90	-1	4,764	-0.02%
2019/12/05	5	50.52	0	0.00	50.50	5	5,072	0.10%
2019/12/04	3	50.40	0	0.00	50.40	3	5,144	0.06%
2019/12/02	1	50.20	1	50.80	50.70	0	5,346	0.00%
2019/11/29	4	50.58	0	0.00	50.30	4	5,368	0.07%
2019/11/28	10	50.93	0	0.00	50.80	10	5,511	0.18%
2019/11/27	1	51.30	0	0.00	51.30	1	5,545	0.02%
2019/11/26	8	51.29	0	0.00	51.40	8	5,572	0.14%
2019/11/22	0	0.00	2	52.00	52.00	-2	5,657	-0.04%
2019/11/21	0	0.00	16	51.91	51.80	-16	5,816	-0.28%
2019/11/20	0	0.00	6	51.00	51.10	-6	5,795	-0.10%
2019/11/19	3	50.50	2	50.75	50.80	1	5,872	0.02%
2019/11/18	0	0.00	11	50.37	50.40	-11	6,032	-0.18%
2019/11/15	22	49.28	0	0.00	49.05	22	6,428	0.34%
2019/11/14	2	49.35	2	49.30	49.40	0	6,653	0.00%
2019/11/13	5	50.68	0	0.00	49.95	5	6,828	0.07%
2019/11/11	0	0.00	1	51.50	51.30	-1	7,085	-0.01%
2019/11/08	2	51.05	0	0.00	51.20	2	7,213	0.03%
2019/11/07	4	51.35	0	0.00	51.10	4	7,432	0.05%
2019/11/06	3	51.77	0	0.00	51.90	3	7,483	0.04%
2019/11/05	5	52.68	8	52.81	52.60	-3	7,449	-0.04%
2019/11/04	1	51.20	7	52.20	52.30	-6	7,357	-0.08%
2019/11/01	0	0.00	1	51.30	51.20	-1	7,285	-0.01%
2019/10/31	20	51.50	0	0.00	50.90	20	7,342	0.27%
2019/10/30	0	0.00	3	52.50	50.70	-3	7,389	-0.04%
2019/10/29	0	0.00	10	51.85	51.50	-10	7,347	-0.14%
2019/10/28	5	51.60	9	51.99	51.50	-4	7,324	-0.05%
2019/10/23	11	49.96	4	50.18	49.80	7	7,276	0.10%
2019/10/21	0	0.00	2	49.60	49.30	-2	7,251	-0.03%
2019/10/18	3	49.03	0	0.00	49.00	3	7,237	0.04%
2019/10/17	4	48.81	2	48.85	49.30	2	7,309	0.03%
2019/10/16	2	49.33	0	0.00	49.20	2	7,294	0.03%
2019/10/15	3	49.65	0	0.00	49.35	3	7,321	0.04%
2019/10/14	1	49.95	0	0.00	49.75	1	7,402	0.01%
2019/10/09	0	0.00	10	49.60	49.35	-10	7,571	-0.13%
2019/10/08	1	49.65	0	0.00	49.70	1	7,693	0.01%
2019/10/04	0	0.00	2	50.95	50.20	-2	7,807	-0.03%
2019/10/02	0	0.00	1	50.40	50.10	-1	7,934	-0.01%
2019/10/01	13	49.23	8	49.49	49.45	5	7,976	0.06%
2019/09/27	7	49.79	0	0.00	49.65	7	8,032	0.09%
2019/09/26	5	51.40	0	0.00	51.10	5	8,010	0.06%
2019/09/25	3	51.77	0	0.00	51.80	3	8,066	0.04%
2019/09/24	2	53.50	22	53.40	53.90	-20	7,979	-0.25%
2019/09/23	0	0.00	2	52.20	52.30	-2	7,952	-0.03%
2019/09/20	2	51.10	0	0.00	51.10	2	8,281	0.02%
2019/09/19	4	51.08	0	0.00	50.90	4	8,405	0.05%
2019/09/18	1	51.00	0	0.00	51.10	1	8,555	0.01%
2019/09/17	5	51.30	0	0.00	51.20	5	8,635	0.06%
2019/09/16	9	51.54	0	0.00	51.70	9	8,714	0.10%
2019/09/12	2	52.35	0	0.00	52.70	2	8,734	0.02%
2019/09/11	8	53.40	6	52.95	52.30	2	8,823	0.02%
2019/09/10	1	52.90	1	53.50	53.30	0	8,828	0.00%
2019/09/09	1	53.00	3	53.37	53.30	-2	8,780	-0.02%
2019/09/06	2	52.55	4	52.58	52.40	-2	8,627	-0.02%
2019/09/02	6	51.48	2	51.45	51.40	4	8,407	0.05%
2019/08/29	7	52.90	0	0.00	52.60	7	8,179	0.09%
2019/08/28	1	52.30	0	0.00	53.00	1	8,140	0.01%
2019/08/27	5	53.20	4	52.65	52.20	1	8,115	0.01%
2019/08/26	62	53.60	64	53.44	52.70	-2	8,061	-0.02%
2019/08/23	0	0.00	3	53.13	53.00	-3	7,872	-0.04%
2019/08/22	1	52.50	6	53.22	53.30	-5	7,829	-0.06%
2019/08/21	1	53.80	1	53.90	53.10	0	7,731	0.00%
2019/08/20	0	0.00	14	52.21	52.80	-14	7,524	-0.19%
2019/08/19	15	50.60	19	50.58	50.80	-4	7,070	-0.06%
2019/08/16	3	48.43	10	48.18	49.60	-7	6,718	-0.10%
2019/08/15	6	46.61	1	46.55	46.30	5	6,506	0.08%
2019/08/14	7	48.85	2	50.45	48.20	5	6,395	0.08%
2019/08/13	1	49.80	0	0.00	49.40	1	6,243	0.02%
2019/08/12	0	0.00	9	48.92	49.45	-9	6,127	-0.15%
2019/08/08	0	0.00	1	47.00	46.80	-1	5,960	-0.02%
2019/08/07	4	46.20	4	46.55	46.20	0	5,917	0.00%
2019/08/05	8	45.65	3	45.60	45.60	5	5,859	0.09%
2019/08/02	1	45.15	0	0.00	45.20	1	5,864	0.02%
2019/08/01	4	46.00	0	0.00	45.55	4	5,812	0.07%
2019/07/30	1	47.40	0	0.00	47.30	1	5,716	0.02%
2019/07/29	7	48.54	3	48.30	48.30	4	5,732	0.07%
2019/07/26	2	48.85	2	48.70	48.70	0	5,685	0.00%
2019/07/24	8	48.84	1	49.50	48.90	7	5,604	0.12%
2019/07/23	0	0.00	1	49.00	49.00	-1	5,588	-0.02%
2019/07/18	1	48.15	0	0.00	48.05	1	5,493	0.02%
2019/07/17	2	48.35	1	49.30	48.90	1	5,448	0.02%
2019/07/15	4	49.98	0	0.00	49.90	4	5,272	0.08%
2019/07/12	0	0.00	1	53.50	53.50	-1	5,095	-0.02%
2019/07/09	5	53.00	13	53.20	52.30	-8	4,972	-0.16%
2019/07/05	4	54.60	0	0.00	54.70	4	4,867	0.08%
2019/07/04	2	55.60	3	55.50	54.60	-1	4,792	-0.02%
2019/07/03	16	54.38	17	53.69	54.40	-1	4,751	-0.02%
2019/07/02	4	53.98	2	53.95	54.20	2	4,750	0.04%
2019/07/01	5	54.42	4	53.98	53.80	1	4,823	0.02%
2019/06/28	3	52.03	2	52.55	53.20	1	4,739	0.02%
2019/06/27	18	53.21	30	52.38	53.40	-12	4,581	-0.26%
2019/06/26	16	49.03	16	49.50	50.00	0	4,170	0.00%
2019/06/25	0	0.00	4	48.10	47.75	-4	3,984	-0.10%
2019/06/21	2	46.70	0	0.00	46.40	2	3,819	0.05%
2019/06/20	17	47.50	17	48.50	47.50	0	3,768	0.00%
2019/06/19	31	48.43	31	47.47	48.50	0	3,870	0.00%
2019/06/18	1	46.80	9	46.83	47.05	-8	4,005	-0.20%
2019/06/17	1	45.00	0	0.00	44.80	1	3,948	0.03%
2019/06/14	3	45.03	0	0.00	45.25	3	4,037	0.07%
2019/06/12	2	44.38	0	0.00	44.45	2	4,140	0.05%
2019/06/11	2	44.50	0	0.00	44.45	2	4,158	0.05%
2019/06/04	4	45.00	0	0.00	44.90	4	4,282	0.09%
2019/06/03	2	45.00	0	0.00	44.90	2	4,364	0.05%
2019/05/31	0	0.00	1	45.85	45.75	-1	4,431	-0.02%
2019/05/29	1	44.30	0	0.00	44.40	1	4,598	0.02%
2019/05/27	0	0.00	1	45.45	45.35	-1	5,070	-0.02%
2019/05/23	1	44.00	0	0.00	43.90	1	5,306	0.02%
2019/05/17	1	44.90	0	0.00	44.90	1	6,113	0.02%
2019/05/16	3	45.95	1	46.20	44.95	2	6,412	0.03%
2019/05/13	1	46.50	1	47.00	46.50	0	6,653	0.00%
2019/05/10	2	46.73	0	0.00	46.35	2	6,686	0.03%
2019/05/07	1	48.50	0	0.00	49.00	1	6,734	0.01%
2019/05/03	2	50.20	0	0.00	50.00	2	6,882	0.03%
2019/04/26	2	50.90	0	0.00	50.80	2	6,989	0.03%
2019/04/25	1	51.70	0	0.00	51.30	1	7,103	0.01%
2019/04/18	0	0.00	15	51.95	51.20	-15	7,282	-0.21%
2019/04/17	2	53.05	3	52.80	52.40	-1	7,451	-0.01%
2019/04/11	3	51.10	0	0.00	50.80	3	7,721	0.04%
2019/04/08	1	51.30	0	0.00	51.40	1	8,215	0.01%
2019/04/03	9	51.64	14	51.49	51.20	-5	8,665	-0.06%
2019/04/02	1	49.35	1	49.35	49.80	0	9,014	0.00%
2019/03/28	1	48.40	0	0.00	49.05	1	9,726	0.01%
2019/03/26	0	0.00	13	49.30	49.30	-13	9,742	-0.13%
2019/03/25	2	49.30	1	49.15	49.15	1	9,760	0.01%
2019/03/22	1	50.00	2	50.40	50.50	-1	9,734	-0.01%
2019/03/21	10	49.90	16	49.89	50.50	-6	9,659	-0.06%
2019/03/20	0	0.00	4	48.15	48.00	-4	9,503	-0.04%
2019/03/19	1	48.15	8	48.01	48.00	-7	9,530	-0.07%
2019/03/18	0	0.00	2	47.05	47.40	-2	9,614	-0.02%
2019/03/15	3	46.00	0	0.00	45.65	3	9,592	0.03%
2019/03/12	5	46.65	0	0.00	46.65	5	9,668	0.05%
2019/03/08	7	46.35	0	0.00	46.35	7	9,850	0.07%
2019/03/07	13	46.70	23	46.70	46.70	-10	9,953	-0.10%
2019/03/06	22	48.25	5	48.29	47.75	17	10,031	0.17%
2019/03/05	3	48.07	14	47.80	47.75	-11	10,119	-0.11%
2019/03/04	0	0.00	4	48.73	48.90	-4	10,064	-0.04%
2019/02/27	4	48.20	114	48.19	47.90	-110	10,060	-1.09%	大賣/鉅額交易
2019/02/26	54	48.14	125	47.94	47.70	-71	9,914	-0.72%	大賣/
2019/02/25	2	45.85	3	46.12	46.10	-1	9,622	-0.01%
2019/02/22	3	45.63	0	0.00	45.60	3	9,614	0.03%
2019/02/21	3	46.00	32	46.35	45.50	-29	9,562	-0.30%
2019/02/20	3	45.18	2	45.40	46.00	1	9,284	0.01%
2019/02/19	1	44.75	0	0.00	44.80	1	9,157	0.01%
2019/02/18	19	44.65	6	44.80	44.65	13	9,236	0.14%
2019/02/15	10	44.10	5	44.17	44.00	5	9,092	0.05%
2019/02/14	2	42.93	1	42.80	42.95	1	8,790	0.01%
2019/02/13	10	42.49	12	42.03	42.90	-2	8,705	-0.02%
2019/02/12	0	0.00	3	41.70	41.70	-3	8,571	-0.03%
2019/02/11	0	0.00	8	40.53	40.75	-8	8,450	-0.09%
2019/01/30	1	40.15	0	0.00	40.15	1	8,432	0.01%
2019/01/29	10	39.98	0	0.00	40.25	10	8,408	0.12%
2019/01/28	10	40.05	1	40.25	40.30	9	8,391	0.11%
2019/01/25	5	40.26	4	40.10	40.00	1	8,403	0.01%
2019/01/24	2	40.25	0	0.00	39.95	2	8,410	0.02%
2019/01/23	1	40.00	0	0.00	40.80	1	8,328	0.01%
2019/01/18	1	40.20	0	0.00	39.80	1	8,403	0.01%
2019/01/17	6	40.00	0	0.00	39.85	6	8,447	0.07%
2019/01/15	4	39.35	0	0.00	39.80	4	8,382	0.05%
2019/01/11	3	40.15	0	0.00	39.50	3	8,398	0.04%
2019/01/09	6	40.43	0	0.00	39.80	6	8,352	0.07%
2019/01/08	12	41.04	1	41.25	40.85	11	8,174	0.13%
2019/01/07	2	40.45	0	0.00	41.15	2	8,064	0.02%
2019/01/04	4	38.25	0	0.00	39.20	4	7,973	0.05%
2019/01/02	6	40.33	2	39.65	39.40	4	7,860	0.05%
2018/12/28	43	40.08	35	39.86	40.20	8	7,801	0.10%
2018/12/27	9	41.11	2	42.65	40.45	7	7,688	0.09%
2018/12/26	49	43.07	39	43.67	41.30	10	7,361	0.14%
2018/12/25	33	44.15	8	43.54	44.90	25	6,817	0.37%
2018/12/24	6	41.77	9	42.49	43.55	-3	6,266	-0.05%
2018/12/21	1	39.80	0	0.00	38.75	1	5,801	0.02%
2018/12/20	2	37.90	0	0.00	37.55	2	5,515	0.04%
2018/12/19	0	0.00	1	38.30	38.10	-1	5,469	-0.02%
2018/12/14	1	37.90	0	0.00	38.15	1	5,426	0.02%
2018/12/12	0	0.00	2	39.15	39.05	-2	5,307	-0.04%
2018/12/11	40	39.18	40	39.58	39.00	0	5,259	0.00%
2018/12/10	0	0.00	3	40.45	40.80	-3	5,168	-0.06%
2018/12/07	0	0.00	1	40.00	40.05	-1	5,145	-0.02%
2018/12/06	1	39.60	3	39.45	39.20	-2	5,147	-0.04%
2018/12/05	0	0.00	3	40.85	40.95	-3	5,118	-0.06%
2018/12/04	1	41.75	11	41.72	41.70	-10	5,152	-0.19%
2018/12/03	0	0.00	13	40.75	41.10	-13	5,077	-0.26%
2018/11/30	4	38.50	3	38.57	38.85	1	4,964	0.02%
2018/11/29	11	39.88	15	39.33	38.60	-4	4,884	-0.08%
2018/11/28	2	39.20	0	0.00	39.40	2	4,733	0.04%
2018/11/27	21	37.29	6	37.25	37.15	15	4,594	0.33%
2018/11/26	4	37.90	4	37.30	37.90	0	4,559	0.00%
2018/11/23	0	0.00	15	38.05	38.05	-15	4,609	-0.33%
2018/11/22	12	38.24	8	38.45	38.00	4	4,684	0.09%
2018/11/21	18	37.02	0	0.00	37.05	18	4,700	0.38%
2018/11/20	2	38.30	6	38.51	38.25	-4	4,633	-0.09%
2018/11/19	13	39.12	0	0.00	39.20	13	4,569	0.28%
2018/11/16	9	37.77	2	37.05	38.50	7	4,576	0.15%
2018/11/15	45	38.26	45	38.44	38.30	0	4,481	0.00%
2018/11/02	0	0.00	5	43.55	42.05	-5	5,347	-0.09%
2018/11/01	0	0.00	5	42.25	42.50	-5	5,348	-0.09%
2018/10/31	0	0.00	15	40.31	40.45	-15	5,354	-0.28%
2018/10/30	0	0.00	3	38.60	39.00	-3	5,361	-0.06%
2018/10/26	0	0.00	2	39.90	40.20	-2	5,447	-0.04%
2018/10/24	7	38.55	0	0.00	38.45	7	5,452	0.13%
2018/10/22	7	39.65	0	0.00	39.45	7	5,610	0.12%
2018/10/17	2	42.13	0	0.00	40.65	2	6,369	0.03%
2018/10/16	15	42.30	0	0.00	41.70	15	6,429	0.23%
2018/10/11	1	42.10	1	41.80	41.70	0	6,817	0.00%
2018/10/09	1	46.85	0	0.00	46.30	1	6,766	0.01%
2018/09/20	1	50.00	29	49.30	48.60	-28	7,211	-0.39%
2018/09/18	2	50.80	0	0.00	50.00	2	7,229	0.03%
2018/09/17	150	51.50	0	0.00	51.60	150	7,234	2.07%	大買/鉅額交易
2018/09/12	1	50.70	0	0.00	49.20	1	7,430	0.01%
2018/09/11	1	50.00	0	0.00	50.10	1	7,486	0.01%
2018/09/03	2	52.50	6	52.58	52.00	-4	7,880	-0.05%
2018/08/28	0	0.00	1	53.70	53.70	-1	8,093	-0.01%
2018/08/27	3	51.87	0	0.00	52.80	3	8,079	0.04%
2018/08/22	1	52.00	2	51.45	51.30	-1	8,319	-0.01%
2018/08/21	0	0.00	6	52.05	52.00	-6	8,311	-0.07%
2018/08/20	0	0.00	12	49.20	49.00	-12	8,274	-0.15%
2018/08/17	12	51.62	0	0.00	50.30	12	8,296	0.14%
2018/08/16	10	53.60	0	0.00	53.20	10	8,213	0.12%
2018/08/09	3	57.17	1	57.10	57.10	2	9,040	0.02%
2018/08/08	1	58.60	0	0.00	57.40	1	9,330	0.01%
2018/08/07	1	57.40	1	57.40	57.60	0	9,430	0.00%
2018/08/02	5	59.00	0	0.00	58.80	5	9,871	0.05%
2018/07/30	1	60.20	0	0.00	60.30	1	9,961	0.01%
2018/07/27	5	62.88	0	0.00	62.70	5	9,989	0.05%
2018/07/26	1	64.10	0	0.00	63.40	1	9,945	0.01%
2018/07/25	11	66.45	18	66.20	66.30	-7	9,752	-0.07%
2018/07/20	5	59.84	1	60.40	58.00	4	9,078	0.04%
2018/07/19	4	61.00	0	0.00	61.10	4	8,995	0.04%
2018/07/18	7	61.73	5	63.50	62.80	2	8,980	0.02%
2018/07/16	0	0.00	5	59.90	59.60	-5	8,989	-0.06%
2018/07/13	5	58.90	0	0.00	59.20	5	9,048	0.06%
2018/07/11	0	0.00	5	62.70	62.60	-5	9,133	-0.05%
2018/07/10	0	0.00	1	62.00	62.70	-1	9,174	-0.01%
2018/07/09	0	0.00	1	62.00	61.60	-1	9,201	-0.01%
2018/07/06	1	64.50	0	0.00	64.20	1	9,259	0.01%
2018/07/02	0	0.00	3	67.30	66.30	-3	9,586	-0.03%
2018/06/22	1	67.90	0	0.00	67.50	1	9,587	0.01%
2018/06/20	0	0.00	3	73.63	73.60	-3	9,533	-0.03%
2018/06/19	0	0.00	2	74.15	76.50	-2	9,505	-0.02%
2018/06/15	1	74.90	1	74.20	73.90	0	9,390	0.00%
2018/06/13	0	0.00	1	76.60	76.60	-1	9,411	-0.01%
2018/06/11	3	77.30	0	0.00	77.50	3	9,498	0.03%
2018/06/08	5	74.50	2	75.30	74.50	3	9,390	0.03%
2018/06/07	0	0.00	1	74.10	74.30	-1	9,394	-0.01%
2018/06/06	0	0.00	1	76.40	76.40	-1	9,451	-0.01%
2018/06/05	1	78.90	1	76.70	76.20	0	9,464	0.00%
2018/06/04	5	79.98	2	79.75	78.80	3	9,714	0.03%
2018/06/01	0	0.00	10	80.40	79.90	-10	9,873	-0.10%
2018/05/31	10	79.60	1	81.20	79.10	9	9,878	0.09%
2018/05/30	1	79.00	0	0.00	78.60	1	9,870	0.01%
2018/05/28	0	0.00	2	81.75	82.20	-2	9,801	-0.02%
2018/05/25	1	86.60	4	85.90	83.50	-3	9,755	-0.03%
2018/05/24	5	86.70	0	0.00	86.40	5	9,690	0.05%
2018/05/23	9	88.92	7	87.67	87.50	2	9,635	0.02%
2018/05/22	5	86.30	1	86.30	88.80	4	9,591	0.04%
2018/05/21	3	87.83	8	88.23	86.30	-5	9,635	-0.05%
2018/05/18	9	84.88	2	84.00	85.20	7	9,483	0.07%
2018/05/17	0	0.00	2	78.70	80.60	-2	9,237	-0.02%
2018/05/16	5	81.80	0	0.00	75.60	5	9,016	0.06%
2018/05/15	0	0.00	6	78.28	79.10	-6	8,824	-0.07%
2018/05/14	3	77.73	0	0.00	77.50	3	8,869	0.03%
2018/05/11	0	0.00	2	75.40	75.90	-2	8,772	-0.02%
2018/05/10	0	0.00	2	74.75	76.00	-2	8,738	-0.02%
2018/05/09	32	72.20	30	71.77	71.90	2	8,561	0.02%
2018/05/08	1	69.80	0	0.00	69.60	1	8,500	0.01%
2018/05/02	0	0.00	2	65.40	64.70	-2	8,727	-0.02%
2018/04/30	2	63.90	0	0.00	65.40	2	9,013	0.02%
2018/04/25	0	0.00	1	64.50	64.50	-1	9,162	-0.01%
2018/04/23	0	0.00	5	64.02	65.40	-5	9,242	-0.05%
2018/04/20	3	64.50	0	0.00	64.50	3	9,316	0.03%
2018/04/13	3	70.13	0	0.00	69.50	3	9,646	0.03%
2018/04/12	12	72.25	10	71.80	71.20	2	9,783	0.02%
2018/04/11	8	72.09	11	72.15	73.20	-3	9,756	-0.03%
2018/04/10	6	69.00	0	0.00	67.80	6	9,676	0.06%
2018/04/09	0	0.00	1	71.00	70.00	-1	9,651	-0.01%
2018/04/03	1	67.50	1	69.60	68.50	0	9,496	0.00%
2018/04/02	0	0.00	1	68.50	67.70	-1	9,481	-0.01%
2018/03/30	2	67.15	2	66.10	66.10	0	9,371	0.00%
2018/03/27	0	0.00	2	68.40	67.60	-2	9,274	-0.02%
2018/03/26	0	0.00	1	66.70	67.30	-1	9,309	-0.01%
2018/03/23	3	67.00	1	67.10	66.60	2	9,455	0.02%
2018/03/22	1	66.00	0	0.00	66.00	1	9,397	0.01%
2018/03/21	1	66.70	1	66.70	66.70	0	9,471	0.00%
2018/03/20	0	0.00	1	67.00	67.20	-1	9,688	-0.01%
2018/03/19	1	66.90	5	67.80	66.90	-4	9,804	-0.04%
2018/03/16	6	67.32	1	69.10	69.10	5	9,671	0.05%
2018/03/15	5	67.20	0	0.00	67.70	5	9,560	0.05%
2018/03/14	1	66.30	1	66.70	66.30	0	9,556	0.00%
2018/03/13	2	66.20	0	0.00	66.30	2	9,590	0.02%
2018/03/12	1	66.10	46	66.81	66.60	-45	9,519	-0.47%
2018/03/08	3	75.70	2	76.15	72.40	1	9,334	0.01%
2018/03/07	0	0.00	1	72.20	72.70	-1	8,991	-0.01%
2018/03/05	1	71.00	0	0.00	69.90	1	8,961	0.01%
2018/02/27	0	0.00	1	70.90	70.30	-1	8,924	-0.01%
2018/02/09	1	66.30	4	67.05	66.30	-3	8,509	-0.04%
2018/02/07	1	66.30	0	0.00	66.00	1	8,327	0.01%
2018/02/01	0	0.00	2	71.50	71.70	-2	8,375	-0.02%
2018/01/31	0	0.00	1	74.10	72.70	-1	8,392	-0.01%
2018/01/30	0	0.00	1	72.50	74.20	-1	8,342	-0.01%
2018/01/29	1	75.50	2	74.60	75.00	-1	8,311	-0.01%
2018/01/26	0	0.00	1	70.40	70.40	-1	8,146	-0.01%
2018/01/25	2	72.95	12	72.03	72.80	-10	8,089	-0.12%
2018/01/24	17	70.59	0	0.00	70.30	17	8,017	0.21%
2018/01/23	1	67.60	0	0.00	67.00	1	7,896	0.01%
2018/01/22	2	67.10	1	66.00	67.30	1	7,883	0.01%
2018/01/19	0	0.00	1	65.50	65.00	-1	7,927	-0.01%
2018/01/18	1	66.20	0	0.00	64.20	1	7,966	0.01%
2018/01/16	1	65.20	0	0.00	63.00	1	8,226	0.01%
2018/01/15	0	0.00	3.6	63.38	63.30	-3.6	8,247	-0.04%
2018/01/12	0	0.00	2	65.15	65.60	-2	8,190	-0.02%
2018/01/11	2	64.85	1	66.90	68.00	1	8,023	0.01%
2018/01/10	0	0.00	2	60.90	61.90	-2	7,768	-0.03%
2018/01/09	0	0.00	2	61.00	61.50	-2	7,634	-0.03%
2018/01/08	1	61.40	22	61.07	61.00	-21	7,466	-0.28%
2018/01/05	1	58.40	0	0.00	58.20	1	7,233	0.01%
2018/01/04	1	57.40	0	0.00	59.20	1	7,106	0.01%
2018/01/03	2	54.55	2	54.30	55.30	0	6,888	0.00%