奇鋐 (3017)-群益金鼎-建成券商分點個股進出

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
651
漲跌
▲14
漲幅
+2.20%
成交量
5,846張
產業
上市電腦週邊類股
1398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

奇鋐 (3017)籌碼相關－群益金鼎-建成券商分點個股進出

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-建成券商分點個股進出
群益金鼎-建成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	7.1	655.72	5	654.08	637.00	2.1	8,211	0.03%
2024/12/13	3	692.33	3	693.33	686.00	0	8,084	0.00%
2024/12/12	6.1	695.02	4	701.50	693.00	2.1	8,148	0.03%
2024/12/11	3	692.67	4	695.50	700.00	-1	8,245	-0.01%
2024/12/10	8.2	684.98	3	692.67	682.00	5.2	8,254	0.06%
2024/12/09	3	707.67	2	708.49	708.00	1	8,417	0.01%
2024/12/06	1	712.00	1.1	715.07	711.00	-0.1	8,522	0.00%
2024/12/05	2	716.00	1	722.00	715.00	1	8,609	0.01%
2024/12/04	3	707.00	3.2	706.25	714.00	-0.2	8,730	0.00%
2024/12/03	7	704.43	10	699.20	697.00	-3	8,785	-0.03%
2024/12/02	4	664.50	10.2	668.26	678.00	-6.2	8,691	-0.07%
2024/11/29	0	0.00	0	641.00	643.00	0	8,643	0.00%
2024/11/28	1	625.00	1	628.03	640.00	0	8,689	0.00%
2024/11/27	2	646.37	0	0.00	630.00	2	8,709	0.02%
2024/11/26	0	650.07	0	0.00	649.00	0	8,722	0.00%
2024/11/25	0	663.00	2	664.00	669.00	-2	8,729	-0.02%
2024/11/22	5	654.60	6	657.67	652.00	-1	8,787	-0.01%
2024/11/21	7.1	655.43	2	671.00	650.00	5.1	8,794	0.06%
2024/11/20	8	664.62	13	666.92	666.00	-5	8,739	-0.06%
2024/11/19	3	649.00	3	649.02	648.00	0	8,678	0.00%
2024/11/18	1	649.97	1	637.00	638.00	0	8,666	0.00%
2024/11/15	5	671.05	3	661.00	648.00	2	8,686	0.02%
2024/11/14	16	675.81	20	682.80	685.00	-4	8,603	-0.05%
2024/11/13	1	661.00	1	669.00	661.00	0	8,548	0.00%
2024/11/12	2	676.96	0	0.00	661.00	2	8,600	0.02%
2024/11/11	0	681.00	0	0.00	687.00	0	8,679	0.00%
2024/11/08	1	686.00	1	688.99	687.00	0	8,908	0.00%
2024/11/07	0	674.00	0	679.00	675.00	0	8,928	0.00%
2024/11/06	2	664.50	2	673.48	674.00	0	9,048	0.00%
2024/11/05	1	653.00	1	649.00	656.00	0	9,102	0.00%
2024/11/04	2	644.00	2	640.50	654.00	0	9,288	0.00%
2024/11/01	1	626.00	1	630.00	637.00	0	9,354	0.00%
2024/10/30	4	641.25	4	644.50	638.00	0	9,452	0.00%
2024/10/29	2	632.47	2	629.00	626.00	0	9,442	0.00%
2024/10/28	4	646.25	3	651.00	648.00	1	9,479	0.01%
2024/10/24	3	658.69	3	677.00	656.00	0	9,717	0.00%
2024/10/23	2	688.49	2.1	681.20	686.00	-0.1	9,716	0.00%
2024/10/22	2	679.00	2	677.50	683.00	0	9,770	0.00%
2024/10/21	1	681.00	1	681.00	677.00	0	9,929	0.00%
2024/10/18	4.1	684.36	4.1	691.16	681.00	0.1	9,928	0.00%
2024/10/17	4	675.00	5	675.40	679.00	-1	9,875	-0.01%
2024/10/16	4	671.50	4.2	672.48	676.00	-0.2	9,839	0.00%
2024/10/15	3	669.67	3.1	664.35	679.00	-0.1	9,765	0.00%
2024/10/14	3	651.33	4	648.26	647.00	-1	9,618	-0.01%
2024/10/11	1	615.00	5	628.20	629.00	-4	9,518	-0.04%
2024/10/09	2	620.00	1	608.00	605.00	1	9,430	0.01%
2024/10/08	2	611.50	1	615.00	611.00	1	9,436	0.01%
2024/10/07	1	617.00	1	613.00	611.00	0	9,508	0.00%
2024/10/04	8	604.50	8	607.13	604.00	0	9,569	0.00%
2024/10/01	3	601.33	3	599.67	585.00	0	9,538	0.00%
2024/09/30	0	600.00	0	603.00	590.00	0	9,546	0.00%
2024/09/27	3	618.67	4.5	623.65	624.00	-1.5	9,580	-0.02%
2024/09/26	5.4	617.22	5.1	616.57	617.00	0.2	9,521	0.00%
2024/09/25	4.1	580.44	3	588.33	581.00	1.1	9,391	0.01%
2024/09/24	2	566.96	3	566.33	571.00	-1	9,505	-0.01%
2024/09/23	2	567.00	5.2	575.70	569.00	-3.2	9,638	-0.03%
2024/09/20	5	563.37	5	562.80	558.00	0	9,714	0.00%
2024/09/19	5	553.40	5	556.42	561.00	0	9,725	0.00%
2024/09/18	0	543.00	0	0.00	537.00	0	9,727	0.00%
2024/09/16	0.1	546.80	0	0.00	544.00	0.1	9,880	0.00%
2024/09/13	6	551.50	6	552.00	554.00	0	10,038	0.00%
2024/09/12	6	551.35	6	553.51	555.00	0	10,162	0.00%
2024/09/11	7	523.43	9	522.44	521.00	-2	10,131	-0.02%
2024/09/10	11.6	535.99	8	511.25	512.00	3.6	10,223	0.03%
2024/09/09	4.6	519.47	5	528.83	545.00	-0.4	10,223	0.00%
2024/09/06	2	512.00	0	0.00	511.00	2	10,293	0.02%
2024/09/05	4	517.25	6	520.67	525.00	-2	10,445	-0.02%
2024/09/04	4.1	516.88	4	532.25	515.00	0.1	10,535	0.00%
2024/09/03	1	585.00	1	593.00	570.00	0	10,746	0.00%
2024/09/02	2.1	587.25	1	584.00	574.00	1.1	11,001	0.01%
2024/08/30	1	602.00	1	606.00	606.00	0	11,077	0.00%
2024/08/29	2.1	600.01	2	601.00	598.00	0.1	11,180	0.00%
2024/08/28	0	0.00	1	615.00	613.00	-1	11,380	-0.01%
2024/08/27	0	0.00	0	603.00	613.00	0	11,970	0.00%
2024/08/26	1.2	614.50	1	629.00	610.00	0.2	12,087	0.00%
2024/08/23	1	606.90	0	0.00	612.00	1	12,207	0.01%
2024/08/22	1	608.97	1	603.00	606.00	0	12,376	0.00%
2024/08/21	0	610.00	0	0.00	606.00	0	12,550	0.00%
2024/08/20	3	617.00	0	0.00	616.00	3	12,677	0.02%
2024/08/19	4	618.25	2	622.00	617.00	2	13,002	0.02%
2024/08/16	3	615.67	3	625.00	626.00	0	13,020	0.00%
2024/08/15	0	0.00	1.2	607.50	594.00	-1.2	12,981	-0.01%
2024/08/14	1	607.00	2	605.50	597.00	-1	13,050	-0.01%
2024/08/13	16	592.13	15	591.73	587.00	1	13,090	0.01%
2024/08/12	7	595.56	7.3	587.93	585.00	-0.3	13,261	0.00%
2024/08/09	2.2	571.75	1.1	574.73	568.00	1.1	13,265	0.01%
2024/08/08	5.1	530.24	5	536.60	530.00	0.1	13,279	0.00%
2024/08/07	3	549.07	5	561.40	559.00	-2	13,372	-0.01%
2024/08/06	4.2	518.53	4	528.25	526.00	0.2	13,320	0.00%
2024/08/05	2.1	543.85	0	0.00	535.00	2.1	13,321	0.02%
2024/08/02	3.2	612.18	2	636.00	594.00	1.2	13,328	0.01%
2024/08/01	1.1	667.08	1	659.00	655.00	0.1	13,334	0.00%
2024/07/31	3	650.00	1.2	644.57	636.00	1.9	13,522	0.01%
2024/07/30	3	617.00	5	626.20	639.00	-2	13,649	-0.01%
2024/07/29	0	597.00	0	0.00	590.00	0	13,671	0.00%
2024/07/26	5.1	618.15	3	616.00	613.00	2.1	13,774	0.02%
2024/07/23	4	658.49	3	660.33	669.00	1	13,851	0.01%
2024/07/22	7.1	662.42	6	651.33	634.00	1.1	14,176	0.01%
2024/07/19	5.1	682.57	5	690.40	687.00	0.1	14,317	0.00%
2024/07/18	4	668.47	4	665.75	675.00	0	14,376	0.00%
2024/07/17	1.1	691.13	0	0.00	690.00	1.1	14,464	0.01%
2024/07/16	0	694.50	0	0.00	691.00	0	14,676	0.00%
2024/07/15	2	701.00	3	700.67	702.00	-1	15,026	-0.01%
2024/07/12	4.1	712.14	3	705.67	709.00	1.1	15,342	0.01%
2024/07/11	8.1	724.54	4	715.25	714.00	4.1	15,505	0.03%
2024/07/10	2	731.00	2	730.50	726.00	0	15,586	0.00%
2024/07/09	6	731.17	2	727.00	727.00	4	15,715	0.03%
2024/07/08	3	740.00	1	752.00	745.00	2	15,867	0.01%
2024/07/05	1	759.00	1	765.00	764.00	0	15,903	0.00%
2024/07/04	3	753.67	4	761.25	752.00	-1	15,925	-0.01%
2024/07/03	4	756.00	3	760.00	745.00	1	16,012	0.01%
2024/07/02	2	742.50	2	748.00	752.00	0	16,092	0.00%
2024/07/01	9	767.89	5.4	762.41	743.00	3.6	16,180	0.02%
2024/06/28	5.2	761.21	6	759.29	765.00	-0.8	16,184	-0.01%
2024/06/27	7	742.00	8.2	746.07	736.00	-1.2	16,099	-0.01%
2024/06/26	7	735.43	10.1	731.95	740.00	-3.1	16,067	-0.02%
2024/06/25	6	695.17	5	699.00	701.00	1	16,091	0.01%
2024/06/24	6	716.84	5	719.80	714.00	1	16,098	0.01%
2024/06/21	2	729.99	2	728.60	731.00	0	16,231	0.00%
2024/06/20	2.2	739.09	8.3	726.67	740.00	-6.1	16,114	-0.04%
2024/06/19	11	708.45	5	716.20	704.00	6	16,068	0.04%
2024/06/18	2.2	722.71	2	719.00	713.00	0.2	16,064	0.00%
2024/06/17	11	739.80	3	738.64	723.00	8	16,231	0.05%
2024/06/14	5.2	729.98	11.2	730.60	739.00	-6	16,351	-0.04%
2024/06/13	13.3	709.35	13.1	710.05	712.00	0.2	16,374	0.00%
2024/06/12	9	660.73	13.2	664.79	688.00	-4.2	16,554	-0.03%
2024/06/11	7.3	656.95	8.1	659.29	665.00	-0.8	16,612	0.00%
2024/06/07	9.2	638.04	5	639.18	620.00	4.2	16,898	0.02%
2024/06/06	5.1	674.63	3	660.00	660.00	2.1	16,971	0.01%
2024/06/05	5.1	699.41	3	694.00	685.00	2.1	16,966	0.01%
2024/06/04	6	728.45	4	723.50	721.00	2	17,070	0.01%
2024/06/03	8.1	744.33	8	756.75	736.00	0.1	17,277	0.00%
2024/05/31	7	771.40	7	777.29	769.00	0	17,343	0.00%
2024/05/30	12.1	794.97	9.1	798.78	781.00	3	16,912	0.02%
2024/05/29	4	804.75	6.1	802.41	811.00	-2.1	16,902	-0.01%
2024/05/28	8.1	768.36	9.1	761.57	783.00	-1	16,938	-0.01%
2024/05/27	10	736.70	10.1	737.74	738.00	-0.1	16,984	0.00%
2024/05/24	7	701.86	9	701.22	706.00	-2	16,980	-0.01%
2024/05/23	9.1	702.02	13	687.46	708.00	-3.9	16,910	-0.02%
2024/05/22	1	650.04	1	654.00	660.00	0	16,711	0.00%
2024/05/21	0.1	648.20	0	0.00	650.00	0.1	16,800	0.00%
2024/05/20	6	646.00	2	644.00	638.00	4	16,830	0.02%
2024/05/17	6	656.83	5	659.23	660.00	1	16,839	0.01%
2024/05/16	4	657.75	4	666.00	651.00	0	16,884	0.00%
2024/05/15	3	655.67	3	657.33	644.00	0	16,784	0.00%
2024/05/14	4	630.00	4	631.25	645.00	0	16,719	0.00%
2024/05/13	6	638.83	5	645.40	626.00	1	16,823	0.01%
2024/05/10	1	656.92	6	646.83	638.00	-5	16,855	-0.03%
2024/05/09	11	661.55	11	657.73	654.00	0	17,255	0.00%
2024/05/08	14	672.14	6	670.00	663.00	8	17,262	0.05%
2024/05/07	9	668.66	11	671.18	674.00	-2	17,568	-0.01%
2024/05/06	10	675.60	9	683.34	662.00	1	17,471	0.01%
2024/05/03	7.1	659.38	6	664.33	662.00	1.1	17,273	0.01%
2024/05/02	7	650.84	9	652.78	656.00	-2	17,248	-0.01%
2024/04/30	1	646.00	2	651.00	654.00	-1	17,183	-0.01%
2024/04/29	4	646.50	3	640.33	626.00	1	17,187	0.01%
2024/04/26	9	650.78	8	650.75	642.00	1	17,374	0.01%
2024/04/25	14	635.21	13	631.85	620.00	1	17,079	0.01%
2024/04/24	2	610.00	3	623.34	634.00	-1	16,953	-0.01%
2024/04/23	8	580.88	8	587.75	577.00	0	17,056	0.00%
2024/04/22	8	587.74	9	588.67	567.00	-1	16,992	-0.01%
2024/04/19	10	636.50	8	643.75	630.00	2	16,950	0.01%
2024/04/18	8	664.75	11	662.27	680.00	-3	16,936	-0.02%
2024/04/17	4	633.75	6	633.00	638.00	-2	16,835	-0.01%
2024/04/16	12	599.42	9	605.78	606.00	3	16,828	0.02%
2024/04/15	5	626.00	3	626.67	616.00	2	16,832	0.01%
2024/04/12	8	614.13	12.5	616.84	628.00	-4.5	16,897	-0.03%
2024/04/11	1	560.00	4	583.75	584.00	-3	16,653	-0.02%
2024/04/10	3	575.99	1	564.00	555.00	2	16,608	0.01%
2024/04/09	4	578.75	8.1	580.95	577.00	-4.1	16,586	-0.02%
2024/04/08	8.1	574.73	5.2	577.07	570.00	2.9	16,528	0.02%
2024/04/03	15.1	548.40	7.1	554.43	546.00	8.1	16,589	0.05%
2024/04/02	7	540.85	6	543.50	533.00	1	16,497	0.01%
2024/04/01	5	552.62	4	562.95	554.00	1	16,476	0.01%
2024/03/29	7	547.00	6	550.00	546.00	1	16,382	0.01%
2024/03/28	5	528.87	5	536.80	542.00	0	16,272	0.00%
2024/03/27	2.1	538.41	1	533.00	534.00	1.1	16,176	0.01%
2024/03/26	6.1	549.78	4	562.50	541.00	2.1	16,093	0.01%
2024/03/25	3	589.67	3	589.67	583.00	0	15,929	0.00%
2024/03/22	4.1	592.41	4	589.25	589.00	0.1	15,868	0.00%
2024/03/21	4	581.50	6	584.50	585.00	-2	15,767	-0.01%
2024/03/20	8	573.24	6	575.33	567.00	2	15,677	0.01%
2024/03/19	7.1	594.67	7	606.00	569.00	0.1	15,465	0.00%
2024/03/18	2	611.50	2	619.99	623.00	0	15,226	0.00%
2024/03/15	6	575.02	7.1	575.82	599.00	-1.1	15,013	-0.01%
2024/03/14	6.2	564.76	4	562.25	556.00	2.2	14,674	0.01%
2024/03/13	6.2	636.18	7	639.29	617.00	-0.9	14,414	-0.01%
2024/03/12	5	620.00	6.3	619.52	643.00	-1.3	13,964	-0.01%
2024/03/11	8	597.38	8	604.63	585.00	0	13,651	0.00%
2024/03/08	5.1	603.13	4.2	610.96	574.00	0.9	13,426	0.01%
2024/03/07	6	622.63	6	629.17	599.00	0	13,269	0.00%
2024/03/06	11.4	610.36	10	613.88	630.00	1.4	12,946	0.01%
2024/03/05	3	580.67	3.2	559.00	585.00	-0.2	12,713	0.00%
2024/03/04	2	552.50	3.3	559.80	554.00	-1.3	12,560	-0.01%
2024/03/01	5.1	543.43	5	547.20	539.00	0.1	12,472	0.00%
2024/02/29	1.4	516.95	1	514.00	532.00	0.4	12,399	0.00%
2024/02/27	2	509.00	2	514.00	508.00	0	12,167	0.00%
2024/02/26	1	497.00	1.1	498.51	500.00	-0.1	12,143	0.00%
2024/02/23	2	507.25	2	498.25	498.50	0	12,107	0.00%
2024/02/22	5	529.80	6	529.83	520.00	-1	12,045	-0.01%
2024/02/21	1.1	484.54	2	493.50	495.00	-0.9	12,019	-0.01%
2024/02/20	2	479.94	2	479.00	483.00	0	11,975	0.00%
2024/02/19	4	504.70	2	491.00	486.00	2	11,954	0.02%
2024/02/16	2	532.26	1.1	531.90	510.00	1	12,023	0.01%
2024/02/15	0	0.00	1.1	518.38	534.00	-1.1	12,017	-0.01%
2024/02/05	2.1	484.28	2	478.00	485.50	0.1	11,947	0.00%
2024/02/02	14.1	477.17	11	475.23	478.00	3.1	11,799	0.03%
2024/02/01	23	443.15	27.3	444.26	457.50	-4.3	11,601	-0.04%
2024/01/31	6	421.50	3	426.00	425.50	3	11,272	0.03%
2024/01/30	5.1	420.29	8	415.38	429.50	-2.9	11,110	-0.03%
2024/01/29	3	388.33	3	388.00	390.50	0	10,854	0.00%
2024/01/26	2	383.75	2	385.75	386.00	0	10,868	0.00%
2024/01/25	2	391.75	2	389.50	389.50	0	10,898	0.00%
2024/01/24	1.2	384.65	4	384.88	387.50	-2.8	10,774	-0.03%
2024/01/23	4	382.88	3	384.67	386.50	1	10,805	0.01%
2024/01/22	7	366.14	8.1	369.47	380.50	-1.1	10,603	-0.01%
2024/01/19	4	342.13	5	343.70	346.00	-1	10,366	-0.01%
2024/01/18	13	343.23	13	343.04	334.50	0	10,347	0.00%
2024/01/17	8	347.88	9.1	349.64	343.50	-1.1	10,285	-0.01%
2024/01/16	4	340.88	4.2	341.15	343.00	-0.2	10,244	0.00%
2024/01/15	4.1	339.07	1	335.00	334.00	3.1	10,224	0.03%
2024/01/12	4	352.38	5.2	349.76	350.00	-1.2	10,164	-0.01%
2024/01/11	4	338.13	10.1	336.19	346.50	-6.1	9,909	-0.06%
2024/01/10	5	324.70	10	323.96	329.00	-5	9,844	-0.05%
2024/01/09	2	312.25	7	313.00	315.00	-5	9,708	-0.05%
2024/01/08	18	305.67	10	302.35	301.50	8	9,633	0.08%
2024/01/05	0	0.00	1	323.50	323.50	-1	9,475	-0.01%
2024/01/04	3	321.50	0	0.00	319.00	3	9,564	0.03%
2024/01/03	0	325.50	0	0.00	329.00	0	9,628	0.00%
2024/01/02	5	333.40	7	330.43	329.50	-2	9,615	-0.02%
2023/12/29	3	328.67	7.5	329.43	336.50	-4.5	9,631	-0.05%
2023/12/28	3.5	323.00	3	325.50	318.00	0.5	9,477	0.01%
2023/12/27	5.2	323.13	6	322.42	324.50	-0.9	9,478	-0.01%
2023/12/26	1	309.00	1	308.50	311.00	0	9,542	0.00%
2023/12/25	2	309.25	2	310.25	309.50	0	9,822	0.00%
2023/12/22	2	306.75	5	307.30	307.00	-3	9,954	-0.03%
2023/12/20	5	299.40	3	302.50	299.50	2	10,278	0.02%
2023/12/19	1	300.50	2	299.75	302.50	-1	10,483	-0.01%
2023/12/18	1	299.50	1	301.50	299.50	0	10,603	0.00%
2023/12/15	1.1	298.57	0	0.00	298.00	1.1	10,803	0.01%
2023/12/14	2.1	308.44	4	307.13	306.00	-2	10,986	-0.02%
2023/12/13	6.1	302.99	3	306.33	300.50	3.1	11,067	0.03%
2023/12/12	2	307.00	2	312.25	306.50	0	11,063	0.00%
2023/12/11	4	308.25	2	310.25	308.00	2	11,153	0.02%
2023/12/08	0.1	305.00	1	306.00	304.50	-1	11,191	-0.01%
2023/12/07	1	303.00	3	301.83	301.50	-2	11,204	-0.02%
2023/12/06	5.1	298.69	1	294.50	296.50	4.1	11,269	0.04%
2023/12/05	19	284.82	18	286.44	286.00	1	11,267	0.01%
2023/12/04	4	300.38	3	289.00	290.50	1	11,225	0.01%
2023/11/30	0	0.00	4	302.25	308.00	-4	11,223	-0.04%
2023/11/29	9	302.00	9	302.17	301.00	0	11,179	0.00%
2023/11/28	8	300.31	3	300.67	300.50	5	11,199	0.04%
2023/11/27	6	309.17	4	300.88	298.00	2	11,295	0.02%
2023/11/24	1	322.50	5	322.50	322.50	-4	11,225	-0.04%
2023/11/22	1	326.50	1	326.50	327.00	0	11,240	0.00%
2023/11/21	5	332.70	4	327.38	327.00	1	11,394	0.01%
2023/11/20	1	332.00	4.2	327.44	329.50	-3.2	11,601	-0.03%
2023/11/17	8	317.56	9	319.67	318.00	-1	11,533	-0.01%
2023/11/16	7.1	313.87	7	315.29	316.00	0.1	11,591	0.00%
2023/11/15	9	328.39	4	334.38	313.50	5	11,587	0.04%
2023/11/14	3	326.17	6	324.01	325.00	-3	11,556	-0.03%
2023/11/13	3	312.50	3	316.50	318.50	0	11,586	0.00%
2023/11/10	9	315.28	4	318.63	314.50	5	11,647	0.04%
2023/11/09	4	320.00	5	316.20	316.50	-1	11,745	-0.01%
2023/11/08	6	315.00	6	315.33	313.00	0	11,836	0.00%
2023/11/07	5	310.10	5	311.40	311.00	0	11,949	0.00%
2023/11/06	5	308.30	10	309.65	315.00	-5	12,182	-0.04%
2023/11/03	2	297.50	1	302.50	297.00	1	12,505	0.01%
2023/11/02	6	297.08	8	298.38	299.50	-2	12,747	-0.02%
2023/11/01	13	285.85	7	285.43	285.50	6	13,055	0.05%
2023/10/31	10	298.80	15	289.27	283.50	-5	13,293	-0.04%
2023/10/30	4	304.13	4	299.50	298.50	0	13,521	0.00%
2023/10/27	4	305.59	3	296.50	296.50	1	13,680	0.01%
2023/10/26	6	305.42	5	307.60	301.50	1	13,925	0.01%
2023/10/25	12	316.13	7	316.93	313.00	5	14,064	0.04%
2023/10/24	10	306.45	13	310.92	318.00	-3	14,224	-0.02%
2023/10/23	3	302.00	4	299.88	297.00	-1	14,195	-0.01%
2023/10/20	15	306.53	17	297.50	308.50	-2	14,432	-0.01%
2023/10/19	14	295.25	13	292.35	299.00	1	14,621	0.01%
2023/10/18	11.1	306.84	7	295.64	294.00	4.1	14,918	0.03%
2023/10/17	5.1	326.00	3	323.67	319.50	2.1	15,011	0.01%
2023/10/16	4	326.25	3	331.00	325.50	1	15,049	0.01%
2023/10/13	2	339.75	2	338.00	337.00	0	15,194	0.00%
2023/10/12	6	344.50	6.1	343.64	342.00	-0.1	15,286	0.00%
2023/10/11	7	350.00	7	341.21	336.50	0	15,413	0.00%
2023/10/06	4	347.75	4	348.75	348.50	0	15,690	0.00%
2023/10/05	1	346.50	2	347.50	344.00	-1	15,923	-0.01%
2023/10/04	1	342.00	4	338.88	345.00	-3	15,976	-0.02%
2023/10/03	5	344.78	5.2	346.27	340.00	-0.1	15,965	0.00%
2023/10/02	4	344.63	4	345.75	342.50	0	16,091	0.00%
2023/09/28	5	334.70	9	333.30	341.00	-4	16,017	-0.03%
2023/09/27	2	314.75	3	316.84	321.00	-1	15,898	-0.01%
2023/09/26	18	313.19	17	315.15	313.50	1	15,995	0.01%
2023/09/25	16	296.44	18	298.67	297.00	-2	16,091	-0.01%
2023/09/22	7	294.86	9.1	292.19	297.50	-2.1	16,369	-0.01%
2023/09/21	17	275.32	17	277.00	280.00	0	16,169	0.00%
2023/09/20	13	284.38	13	288.15	281.00	0	16,119	0.00%
2023/09/19	3.2	280.30	2	283.25	278.00	1.2	16,033	0.01%
2023/09/18	2	307.63	1	311.50	293.50	1	15,942	0.01%
2023/09/15	1	318.50	1	317.00	320.00	0	15,953	0.00%
2023/09/14	4	317.63	3	314.83	318.00	1	16,122	0.01%
2023/09/13	2	302.00	2	298.75	304.00	0	16,333	0.00%
2023/09/12	1	305.02	1.5	307.00	306.00	-0.5	16,622	0.00%
2023/09/11	2.1	314.58	1.1	310.18	311.50	1	16,910	0.01%
2023/09/08	4	341.25	3	340.50	337.00	1	16,934	0.01%
2023/09/07	2	337.50	2	339.00	342.00	0	17,183	0.00%
2023/09/06	4	343.13	4	341.50	343.50	0	17,207	0.00%
2023/09/05	1	329.50	0	0.00	330.50	1	17,309	0.01%
2023/09/04	0	0.00	1	327.50	328.50	-1	17,401	-0.01%
2023/09/01	1	328.50	1	329.00	329.00	0	17,523	0.00%
2023/08/31	1	320.00	3	331.33	334.50	-2	17,651	-0.01%
2023/08/30	2.1	342.38	1	337.00	335.50	1.1	17,734	0.01%
2023/08/29	2.6	339.73	2	348.75	335.00	0.6	17,933	0.00%
2023/08/28	4	343.38	4	341.13	338.50	0	18,015	0.00%
2023/08/25	3	357.36	1	354.00	354.00	2	18,063	0.01%
2023/08/24	1.4	385.46	2	385.50	387.00	-0.6	17,950	0.00%
2023/08/23	1	361.50	1	355.00	356.00	0	17,909	0.00%
2023/08/22	0	0.00	5.2	364.00	350.50	-5.2	18,218	-0.03%
2023/08/21	3	356.17	3.4	352.54	353.50	-0.4	18,518	0.00%
2023/08/18	7.1	355.93	6	353.42	352.00	1.1	18,472	0.01%
2023/08/17	3.1	358.82	1	362.50	363.00	2.1	18,342	0.01%
2023/08/16	4	345.75	4	347.88	350.00	0	18,270	0.00%
2023/08/15	1	343.00	4	340.75	343.50	-3	18,323	-0.02%
2023/08/14	2	321.25	1	327.00	319.00	1	18,425	0.01%
2023/08/11	8	319.44	8	318.44	321.00	0	18,409	0.00%
2023/08/10	5	326.00	1.1	317.27	314.50	3.9	18,368	0.02%
2023/08/09	9	360.89	7	361.50	349.00	2	18,241	0.01%
2023/08/08	6	356.25	6	358.67	358.00	0	17,976	0.00%
2023/08/07	4	351.38	4	352.88	349.50	0	17,883	0.00%
2023/08/04	10	337.85	10.1	337.79	338.00	-0.1	17,657	0.00%
2023/08/02	8	319.44	8	316.81	315.50	0	17,537	0.00%
2023/08/01	2	315.00	2	318.50	328.00	0	17,424	0.00%
2023/07/31	6	354.67	6	342.33	322.00	0	17,773	0.00%
2023/07/28	1	352.00	1	350.91	352.00	0	17,986	0.00%
2023/07/27	5	347.80	6.1	353.78	340.00	-1.1	17,903	-0.01%
2023/07/26	1.1	344.28	1	345.00	343.50	0.1	17,910	0.00%
2023/07/25	8	352.81	9.1	356.04	340.50	-1.1	17,963	-0.01%
2023/07/24	5.1	350.22	3	345.00	344.00	2.1	17,926	0.01%
2023/07/21	25	321.26	29.1	319.65	339.00	-4.1	17,679	-0.02%
2023/07/20	10	308.05	3	309.67	308.50	7	17,321	0.04%
2023/07/19	1	293.00	1	292.50	291.50	0	17,096	0.00%
2023/07/18	0	0.00	1	291.00	293.00	-1	17,121	-0.01%
2023/07/17	4	283.25	3	284.67	285.00	1	17,009	0.01%
2023/07/14	3	297.33	3	291.00	293.50	0	16,859	0.00%
2023/07/13	1	301.00	1	305.00	288.00	0	16,774	0.00%
2023/07/12	7	290.86	8.3	289.22	287.50	-1.3	16,420	-0.01%
2023/07/11	5.3	278.69	10	283.25	283.50	-4.7	16,252	-0.03%
2023/07/10	1	270.00	2	278.25	273.00	-1	16,127	-0.01%
2023/07/07	8	275.06	10	277.10	270.00	-2	16,187	-0.01%
2023/07/06	2.2	273.69	1	275.00	273.50	1.2	16,032	0.01%
2023/07/05	8.1	282.02	1	280.50	280.50	7.1	15,958	0.04%
2023/07/04	7	292.21	7	292.50	292.00	0	15,805	0.00%
2023/07/03	8	285.06	8	289.25	293.00	0	15,627	0.00%
2023/06/30	0	0.00	1	256.50	271.00	-1	15,257	-0.01%
2023/06/29	2	247.50	2	245.07	246.50	0	14,969	0.00%
2023/06/28	2	242.00	2.1	243.72	241.50	-0.1	15,263	0.00%
2023/06/27	1	240.50	1.2	235.50	235.00	-0.2	15,506	0.00%
2023/06/26	2	247.19	5	245.20	250.00	-3	15,806	-0.02%
2023/06/21	2	253.00	5	250.50	249.50	-3	15,760	-0.02%
2023/06/20	5	253.40	4	252.13	252.00	1	16,021	0.01%
2023/06/19	8	253.31	2	254.50	254.50	6	16,419	0.04%
2023/06/16	4	244.25	4	246.63	247.00	0	16,302	0.00%
2023/06/15	15	233.83	16.2	235.78	237.00	-1.2	16,089	-0.01%
2023/06/14	1	224.00	2	223.50	224.00	-1	15,750	-0.01%
2023/06/13	4	217.75	4.2	219.69	219.50	-0.2	15,654	0.00%
2023/06/09	2	208.02	3	209.83	209.50	-1	15,293	-0.01%
2023/06/08	2	200.50	2	201.77	200.50	0	15,073	0.00%
2023/06/07	0	206.75	1	207.00	208.00	-1	14,973	-0.01%
2023/06/06	1	204.00	1	204.00	203.50	0	14,812	0.00%
2023/06/05	2	196.50	2	196.50	200.00	0	14,614	0.00%
2023/06/02	3.2	206.31	2	203.50	202.00	1.2	14,364	0.01%
2023/06/01	0	0.00	4.1	203.89	207.00	-4.1	14,049	-0.03%
2023/05/31	10	197.90	7.1	200.75	197.50	2.9	13,851	0.02%
2023/05/30	3	200.67	1	202.50	201.50	2	13,707	0.01%
2023/05/29	21	211.24	21.1	206.10	206.00	-0.1	13,717	0.00%
2023/05/26	3.2	200.28	11	202.91	208.00	-7.8	13,795	-0.06%
2023/05/25	20	197.00	13	197.96	197.50	7	13,401	0.05%
2023/05/19	1	181.50	0	0.00	184.00	1	12,758	0.01%
2023/05/18	8	183.50	4	185.87	186.00	4	12,576	0.03%
2023/05/17	5	177.80	5	176.60	178.00	0	12,319	0.00%
2023/05/16	1	173.00	1	175.00	175.50	0	12,170	0.00%
2023/05/15	2	172.00	11	169.91	171.00	-9	11,977	-0.08%
2023/05/12	4.1	172.43	3	175.00	177.50	1.1	11,896	0.01%
2023/05/11	4	179.63	3	175.67	174.50	1	11,760	0.01%
2023/05/10	1	180.50	1	178.50	178.50	0	11,609	0.00%
2023/05/09	4	182.25	9	180.61	183.00	-5	11,432	-0.04%
2023/05/08	3.1	182.45	6	181.67	181.50	-2.9	11,312	-0.03%
2023/05/05	18	179.97	17	180.41	181.00	1	11,073	0.01%
2023/05/04	18	171.22	21	174.14	175.50	-3	10,617	-0.03%
2023/05/03	5	164.50	2	164.50	163.00	3	10,134	0.03%
2023/05/02	5	164.20	6	164.75	166.00	-1	10,026	-0.01%
2023/04/28	9	156.22	9	153.22	157.50	0	9,717	0.00%
2023/04/27	9	153.06	4	152.85	153.50	5	9,459	0.05%
2023/04/26	0	0.00	3	146.00	146.00	-3	9,136	-0.03%
2023/04/25	1	144.50	1	141.50	141.50	0	9,007	0.00%
2023/04/24	2	145.25	0	0.00	144.00	2	8,916	0.02%
2023/04/21	2	146.00	2	146.00	143.00	0	8,814	0.00%
2023/04/20	2	146.00	4	146.63	147.50	-2	8,651	-0.02%
2023/04/19	1	151.50	1	151.00	151.00	0	8,530	0.00%
2023/04/18	4	156.63	2	152.50	152.50	2	8,516	0.02%
2023/04/17	1	153.00	1	157.00	156.00	0	8,347	0.00%
2023/04/14	0	0.00	1	153.00	153.00	-1	8,208	-0.01%
2023/04/13	2	150.25	1	149.50	149.50	1	8,043	0.01%
2023/04/12	2	152.00	7	154.79	154.50	-5	7,957	-0.06%
2023/04/11	3	149.17	3	148.67	149.50	0	7,732	0.00%
2023/04/10	4	147.88	3	148.17	148.50	1	7,604	0.01%
2023/04/07	1	145.50	1	145.00	144.50	0	7,470	0.00%
2023/04/06	2	142.25	1	142.50	142.00	1	7,388	0.01%
2023/03/31	1	140.00	2	141.00	141.00	-1	7,282	-0.01%
2023/03/30	1	142.00	1	142.00	142.00	0	7,269	0.00%
2023/03/29	11	142.68	4	143.63	142.50	7	7,205	0.10%
2023/03/28	3	141.83	7	142.86	142.00	-4	6,912	-0.06%
2023/03/27	3	147.17	9	147.50	148.50	-6	6,662	-0.09%
2023/03/24	3	137.83	3	139.33	142.50	0	6,298	0.00%
2023/03/23	6	138.42	6	139.42	138.50	0	6,175	0.00%
2023/03/22	4	130.13	5	133.10	136.50	-1	5,757	-0.02%
2023/03/21	7	126.14	1	125.00	126.50	6	5,149	0.12%
2023/03/20	1	121.00	1	121.00	119.00	0	4,971	0.00%
2023/03/17	3	116.00	0	0.00	115.50	3	4,812	0.06%
2023/03/16	0	0.00	1	116.00	115.00	-1	4,838	-0.02%
2023/03/09	1	118.00	1	117.50	117.50	0	5,772	0.00%
2023/03/08	0	0.00	2	118.25	119.00	-2	5,795	-0.03%
2023/03/07	1	118.50	0	0.00	118.00	1	5,778	0.02%
2023/03/01	3	117.00	2	117.75	119.00	1	6,022	0.02%
2023/02/24	7	121.07	8	122.19	120.50	-1	6,042	-0.02%
2023/02/22	2	112.50	1	113.50	115.00	1	5,678	0.02%
2023/02/20	1	113.00	2	114.50	114.50	-1	5,686	-0.02%
2023/02/17	1	117.00	0	0.00	114.50	1	5,774	0.02%
2023/02/14	0	0.00	1.1	116.92	115.50	-1.1	5,955	-0.02%
2023/02/08	0.1	113.00	0	0.00	115.00	0.1	5,839	0.00%
2023/02/07	1	109.50	1	110.00	110.50	0	5,763	0.00%
2023/02/06	1	108.50	2	110.75	111.50	-1	5,778	-0.02%
2023/02/01	0	0.00	1	107.50	107.50	-1	5,661	-0.02%
2023/01/31	2	107.00	0	0.00	106.00	2	5,633	0.04%
2023/01/30	1	109.00	0	0.00	109.50	1	5,610	0.02%
2023/01/12	1	110.00	0	0.00	109.50	1	5,908	0.02%
2023/01/10	0	0.00	1	110.50	109.50	-1	6,087	-0.02%
2023/01/09	1	109.50	1	110.50	110.50	0	6,199	0.00%
2023/01/06	5	108.00	5	106.50	107.50	0	6,241	0.00%
2023/01/05	1	110.50	0	0.00	108.50	1	6,307	0.02%
2022/12/29	0	0.00	1	110.50	110.00	-1	6,950	-0.01%
2022/12/28	2	109.75	1	108.50	108.50	1	7,231	0.01%
2022/12/26	0	0.00	1	111.00	111.50	-1	7,356	-0.01%
2022/12/23	1	110.50	0	0.00	111.00	1	7,421	0.01%
2022/12/22	4	110.88	5	111.90	113.00	-1	7,479	-0.01%
2022/12/21	2	109.50	2	109.50	109.00	0	7,492	0.00%
2022/12/20	1	112.50	1	113.00	111.50	0	7,465	0.00%
2022/12/19	2	110.75	2	111.50	112.00	0	7,423	0.00%
2022/12/16	1	115.50	0	0.00	115.00	1	7,354	0.01%
2022/12/12	2	113.75	2	114.00	114.50	0	7,364	0.00%
2022/12/08	15	113.50	15	111.50	113.50	0	7,301	0.00%
2022/12/07	4	115.00	3	116.50	112.50	1	7,291	0.01%
2022/12/06	3	126.17	3	126.50	124.00	0	7,067	0.00%
2022/12/05	2	124.50	3	124.17	127.00	-1	6,830	-0.01%
2022/12/02	0	0.00	5	114.90	115.50	-5	6,412	-0.08%
2022/12/01	0	0.00	19	114.03	114.50	-19	6,418	-0.30%
2022/11/30	0	0.00	1	111.50	113.00	-1	6,380	-0.02%
2022/11/29	0	0.00	2	111.50	112.00	-2	6,350	-0.03%
2022/11/28	3	111.50	5	109.90	111.50	-2	6,341	-0.03%
2022/11/24	4	110.38	1	111.50	111.00	3	6,331	0.05%
2022/11/23	9	109.39	6	108.67	110.00	3	6,288	0.05%
2022/11/22	2	107.50	10	107.75	106.00	-8	6,203	-0.13%
2022/11/21	1	104.00	1	104.00	104.00	0	6,102	0.00%
2022/11/17	1	103.00	1	103.00	103.00	0	6,154	0.00%
2022/11/16	0	0.00	0	102.75	102.00	0	6,146	0.00%
2022/11/15	0	102.00	0	0.00	102.00	0	6,109	0.00%
2022/11/14	8	106.00	3	106.17	104.50	5	6,180	0.08%
2022/11/11	23	108.37	6.1	110.17	110.00	17	6,032	0.28%
2022/11/10	1.1	106.03	0	0.00	106.00	1.1	5,932	0.02%
2022/11/09	0	0.00	0	108.00	108.00	0	6,009	0.00%
2022/11/08	0	106.00	0	109.00	106.00	0	6,054	0.00%
2022/11/07	0	105.00	0.1	107.60	107.50	0	6,090	0.00%
2022/11/04	0	104.88	0	0.00	106.00	0	6,176	0.00%
2022/11/03	0	104.50	2	105.50	106.50	-2	6,505	-0.03%
2022/11/01	0	0.00	1	103.50	102.50	-1	6,835	-0.01%
2022/10/31	0	0.00	1	102.50	102.00	-1	7,005	-0.01%
2022/10/28	2	101.50	1	102.00	101.00	1	7,098	0.01%
2022/10/27	1	99.20	1	99.20	99.90	0	7,025	0.00%
2022/10/25	1	94.30	1	94.80	94.50	0	7,021	0.00%
2022/10/21	2	96.65	1	96.00	95.40	1	7,232	0.01%
2022/10/17	6	101.18	6	101.00	101.50	0	7,676	0.00%
2022/10/14	5	107.80	4	107.00	105.00	1	7,668	0.01%
2022/10/13	6	107.00	7	105.00	103.50	-1	7,679	-0.01%
2022/10/12	3	106.17	3	105.67	107.00	0	7,677	0.00%
2022/10/11	6	106.58	7	104.64	104.00	-1	7,667	-0.01%
2022/10/07	4	112.25	1	112.50	110.50	3	7,651	0.04%
2022/10/06	14	116.39	7	117.36	116.00	7	7,630	0.09%
2022/10/05	26	119.56	27	120.80	119.50	-1	7,570	-0.01%
2022/10/04	0	0.00	1	112.50	114.00	-1	7,428	-0.01%
2022/09/29	1	111.50	0	0.00	108.00	1	7,874	0.01%
2022/09/28	2	112.00	1	114.00	109.00	1	7,978	0.01%
2022/09/27	2	114.25	2	113.75	116.00	0	7,948	0.00%
2022/09/26	2	110.75	2	111.25	111.00	0	8,022	0.00%
2022/09/21	2	117.50	3	116.33	116.00	-1	8,174	-0.01%
2022/09/20	2	116.25	1	116.50	117.00	1	8,159	0.01%
2022/09/16	2	114.00	2	113.75	113.50	0	8,157	0.00%
2022/09/14	1	109.00	9	112.72	113.50	-8	8,289	-0.10%
2022/09/13	9	114.11	1	112.50	113.00	8	8,435	0.09%
2022/09/08	1	106.50	1	108.00	107.50	0	8,486	0.00%
2022/09/07	1	102.50	0	0.00	105.50	1	8,494	0.01%
2022/08/31	0	0.00	1	108.50	108.50	-1	8,743	-0.01%
2022/08/30	1	108.00	1	109.00	107.50	0	8,780	0.00%
2022/08/29	1	108.50	0	0.00	108.00	1	8,954	0.01%
2022/08/26	1	111.00	2	112.75	113.00	-1	8,986	-0.01%
2022/08/25	1	112.50	0	0.00	112.00	1	8,989	0.01%
2022/08/23	0	0.00	1	117.50	117.50	-1	9,067	-0.01%
2022/08/22	1	117.00	1	117.50	117.00	0	9,174	0.00%
2022/08/19	2	118.00	2	118.75	117.00	0	9,415	0.00%
2022/08/18	1	119.00	2	119.75	119.50	-1	9,735	-0.01%
2022/08/17	3	119.33	3	119.17	119.00	0	10,238	0.00%
2022/08/16	18	120.22	17	120.53	119.00	1	10,639	0.01%
2022/08/15	3	119.00	6	119.58	119.50	-3	10,651	-0.03%
2022/08/11	4	114.50	5	114.20	114.50	-1	10,707	-0.01%
2022/08/10	5	115.80	4	113.50	112.50	1	10,693	0.01%
2022/08/09	2	119.00	2	120.25	119.00	0	10,339	0.00%
2022/08/08	1	118.50	1	117.50	118.00	0	10,169	0.00%
2022/08/05	8	111.81	8	112.75	112.50	0	10,008	0.00%
2022/08/04	1	110.50	1	112.50	113.00	0	9,857	0.00%
2022/08/02	1	114.50	1	113.50	115.00	0	9,884	0.00%
2022/08/01	3	117.33	3	115.33	115.50	0	9,904	0.00%
2022/07/29	2	118.50	4	117.50	118.00	-2	9,828	-0.02%
2022/07/28	7	115.86	9	116.83	117.00	-2	9,825	-0.02%
2022/07/27	1	115.00	2	116.00	116.00	-1	9,627	-0.01%
2022/07/26	2	113.25	2	114.00	114.00	0	9,545	0.00%
2022/07/25	5	107.90	6	108.58	112.50	-1	9,366	-0.01%
2022/07/22	1	104.00	1	104.50	104.50	0	9,081	0.00%
2022/07/21	1	104.00	1	104.50	105.50	0	9,142	0.00%
2022/07/19	6	105.17	5	104.10	105.00	1	9,191	0.01%
2022/07/18	0	0.00	1	104.00	104.00	-1	9,222	-0.01%
2022/07/15	9	101.44	9	101.06	101.00	0	9,329	0.00%
2022/07/14	9	100.06	9	100.17	101.00	0	9,371	0.00%
2022/07/13	4	99.00	3	97.30	96.80	1	9,530	0.01%
2022/07/11	7	98.14	27	98.72	98.40	-20	9,361	-0.21%
2022/07/08	0	0.00	1	95.80	96.10	-1	9,174	-0.01%
2022/07/07	2	84.95	2	86.80	87.40	0	9,072	0.00%
2022/07/01	18	88.86	3	90.77	86.90	15	9,169	0.16%
2022/06/30	1	93.30	2	93.40	93.10	-1	9,079	-0.01%
2022/06/27	0	0.00	2	98.40	99.90	-2	10,427	-0.02%
2022/06/24	3	94.87	3	94.70	95.40	0	10,640	0.00%
2022/06/23	3	93.30	3	94.33	93.90	0	10,989	0.00%
2022/06/22	11	95.35	11	94.30	92.60	0	11,371	0.00%
2022/06/21	2	97.80	3	98.77	98.10	-1	11,436	-0.01%
2022/06/20	3	100.33	3	100.50	98.00	0	11,817	0.00%
2022/06/17	3	103.50	2	104.00	103.00	1	12,397	0.01%
2022/06/16	4	107.38	4	108.00	103.50	0	12,956	0.00%
2022/06/15	1	106.00	1	108.50	106.00	0	13,337	0.00%
2022/06/14	3	106.17	3	107.00	108.00	0	13,563	0.00%
2022/06/13	1	102.50	2	104.50	106.00	-1	13,810	-0.01%
2022/06/10	3	105.00	0	0.00	105.00	3	14,157	0.02%
2022/06/09	4	105.25	3	105.17	105.00	1	14,408	0.01%
2022/06/08	0	0.00	1	108.50	107.50	-1	14,810	-0.01%
2022/06/07	3	107.33	5	107.00	108.00	-2	15,523	-0.01%
2022/06/06	2	111.00	12	110.67	111.00	-10	15,767	-0.06%
2022/06/02	1	112.50	8	113.94	112.00	-7	16,055	-0.04%
2022/06/01	3	113.50	1	114.00	112.50	2	16,225	0.01%
2022/05/30	9	114.39	6	114.75	114.50	3	16,554	0.02%
2022/05/27	43	115.67	32	115.88	113.50	11	16,680	0.07%
2022/05/26	32	117.34	23	118.07	117.00	9	16,551	0.05%
2022/05/25	32	115.83	46	114.55	118.00	-14	16,330	-0.09%
2022/05/24	32	114.16	19	112.87	109.00	13	16,110	0.08%
2022/05/23	2	111.25	5	112.20	112.00	-3	16,307	-0.02%
2022/05/20	2	109.50	0	0.00	109.50	2	16,605	0.01%
2022/05/19	0	0.00	3	108.33	111.00	-3	16,725	-0.02%
2022/05/18	1	108.00	4	108.25	109.00	-3	17,036	-0.02%
2022/05/17	3	105.00	1	105.50	105.00	2	17,376	0.01%
2022/05/16	2	106.25	1	107.00	104.50	1	17,465	0.01%
2022/05/13	4	104.38	2	104.50	105.00	2	17,601	0.01%
2022/05/12	2	102.25	2	102.75	102.00	0	17,747	0.00%
2022/05/11	2	104.50	2	105.00	103.50	0	18,072	0.00%
2022/05/10	6	103.58	6	102.83	105.50	0	18,149	0.00%
2022/05/09	4	103.13	3	102.50	101.00	1	18,376	0.01%
2022/05/06	1	105.50	1	105.50	105.50	0	18,654	0.00%
2022/05/05	2	108.50	2	108.50	108.00	0	18,938	0.00%
2022/05/04	3	105.50	4	105.13	105.00	-1	19,012	-0.01%
2022/05/03	9	107.33	8	105.69	106.00	1	19,277	0.01%
2022/04/29	0	0.00	1	106.00	104.50	-1	19,729	-0.01%
2022/04/28	5	102.70	5	103.20	103.50	0	20,507	0.00%
2022/04/27	4	101.13	3	101.83	104.00	1	21,072	0.00%
2022/04/26	5	105.60	3	107.50	103.00	2	21,428	0.01%
2022/04/25	3	105.17	2	105.26	105.00	1	21,669	0.00%
2022/04/22	2	110.49	3	109.83	107.00	-1	21,647	0.00%
2022/04/21	2	112.00	6	111.00	113.50	-4	21,616	-0.02%
2022/04/20	6	108.33	6	108.42	107.50	0	21,379	0.00%
2022/04/19	8	108.19	9	109.39	106.00	-1	21,257	0.00%
2022/04/18	2	104.00	2	104.50	103.50	0	20,999	0.00%
2022/04/15	2	105.50	3	105.83	104.50	-1	20,972	0.00%
2022/04/13	1	106.50	1	106.50	105.50	0	20,946	0.00%
2022/04/12	11	109.18	10	107.10	105.50	1	20,977	0.00%
2022/04/11	4	108.00	4	107.00	106.50	0	20,947	0.00%
2022/04/08	2	113.50	2	114.00	112.00	0	20,789	0.00%
2022/04/07	3	112.33	2	112.75	111.00	1	20,651	0.00%
2022/04/06	3	114.17	3	114.33	113.00	0	20,526	0.00%
2022/04/01	4	113.75	4	114.63	114.50	0	20,440	0.00%
2022/03/31	19	118.66	21	118.21	116.50	-2	20,269	-0.01%
2022/03/30	49	121.64	54.1	121.95	117.00	-5.1	19,995	-0.03%
2022/03/29	10	118.70	9	119.61	116.50	1	19,004	0.01%
2022/03/28	16	117.81	12	117.67	119.00	4	18,706	0.02%
2022/03/25	10.1	114.57	20	112.90	117.00	-9.9	18,350	-0.05%
2022/03/24	7	113.21	10	112.05	111.50	-3	17,934	-0.02%
2022/03/23	48	117.28	39	118.32	115.00	9	17,788	0.05%
2022/03/22	70	116.35	65	116.51	118.00	5	17,269	0.03%
2022/03/21	37	109.00	46	109.70	112.50	-9	16,587	-0.05%
2022/03/18	28	108.59	22	108.81	110.00	6	15,987	0.04%
2022/03/17	11	106.55	5	106.30	106.50	6	15,551	0.04%
2022/03/16	12	105.96	9	106.67	106.00	3	15,400	0.02%
2022/03/15	25	114.12	32	111.67	106.00	-7	15,788	-0.04%
2022/03/14	16	120.72	23	119.54	117.00	-7	15,461	-0.05%
2022/03/11	19	121.55	24	122.44	122.50	-5	15,218	-0.03%
2022/03/10	65	120.92	50	119.74	119.50	15	14,819	0.10%
2022/03/09	14	112.43	20	110.60	116.00	-6	14,134	-0.04%
2022/03/08	17	108.18	27	110.13	105.50	-10	13,742	-0.07%
2022/03/07	14	110.86	42	107.74	105.50	-28	13,508	-0.21%
2022/03/04	35	113.96	90	114.52	113.00	-55	13,440	-0.41%
2022/03/03	18	113.78	25	113.34	112.00	-7	13,288	-0.05%
2022/03/02	52	109.26	10	109.75	108.50	42	13,178	0.32%
2022/03/01	12	110.42	5	111.20	111.00	7	13,077	0.05%
2022/02/25	85	113.19	26	113.62	110.00	59	13,177	0.45%
2022/02/24	13	113.46	18	112.39	113.00	-5	13,279	-0.04%
2022/02/23	38	114.46	49	114.66	114.50	-11	13,465	-0.08%
2022/02/22	38	110.96	40	109.05	110.00	-2	13,330	-0.02%
2022/02/21	15	111.37	17	112.03	110.00	-2	13,121	-0.02%
2022/02/18	56	111.57	45	111.71	114.00	11	12,934	0.09%
2022/02/17	26	107.94	27	112.52	112.50	-1	12,625	-0.01%
2022/02/16	2	104.00	1	103.50	103.00	1	12,365	0.01%
2022/02/15	0	0.00	1	107.00	103.00	-1	12,811	-0.01%
2022/02/14	5	105.20	2	106.25	105.50	3	13,044	0.02%
2022/02/11	27	106.85	23	106.93	106.00	4	13,289	0.03%
2022/02/10	6	104.83	8.1	103.68	104.00	-2.1	13,683	-0.02%
2022/02/09	37	102.93	39	103.18	106.00	-2	13,551	-0.01%
2022/02/08	18	97.09	27	100.79	101.50	-9	13,291	-0.07%
2022/02/07	7	94.34	9	94.43	95.40	-2	12,990	-0.02%
2022/01/26	5	92.08	4	91.98	92.80	1	12,748	0.01%
2022/01/25	6	94.50	5	94.36	92.30	1	12,853	0.01%
2022/01/24	11	97.60	10	96.64	95.00	1	12,721	0.01%
2022/01/21	57	99.79	46	99.29	99.20	11	12,384	0.09%
2022/01/20	19	96.45	16	96.31	98.00	3	11,863	0.03%
2022/01/19	11	93.60	14.1	94.22	95.70	-3.1	11,540	-0.03%
2022/01/18	10	91.30	12	91.51	91.20	-2	11,474	-0.02%
2022/01/17	2	88.55	7	87.20	89.20	-5	11,991	-0.04%
2022/01/14	2	82.67	1	83.70	83.90	1	13,041	0.01%
2022/01/13	4	86.33	1	86.20	86.10	3	13,178	0.02%
2022/01/12	1	86.60	1	87.10	87.00	0	13,220	0.00%
2022/01/11	2	87.90	7	87.77	86.90	-5	13,280	-0.04%
2022/01/10	1	87.40	1	87.80	87.40	0	13,273	0.00%
2022/01/07	3	86.67	1	87.00	86.30	2	13,285	0.02%
2022/01/06	3	88.60	2	88.95	89.50	1	13,263	0.01%
2022/01/05	0	0.00	2	89.75	90.20	-2	13,306	-0.02%
2022/01/04	2	89.40	21	89.71	88.80	-19	13,290	-0.14%
2022/01/03	2	89.15	5.1	89.84	89.00	-3.1	13,260	-0.02%
2021/12/30	2	88.35	1	88.30	88.20	1	13,268	0.01%
2021/12/29	0	0.00	1	88.40	88.70	-1	13,371	-0.01%
2021/12/28	1	88.50	1	88.00	87.70	0	13,504	0.00%
2021/12/27	0	0.00	10	87.50	87.50	-10	13,660	-0.07%
2021/12/24	2	87.65	2	88.30	87.70	0	13,957	0.00%
2021/12/23	1	87.30	1	87.60	87.00	0	14,098	0.00%
2021/12/22	1	87.10	1	87.00	87.10	0	14,289	0.00%
2021/12/21	1	85.90	3	85.43	86.00	-2	14,801	-0.01%
2021/12/20	2.2	85.73	2	86.05	85.10	0.2	15,089	0.00%
2021/12/17	12.1	87.24	10	86.90	86.90	2.1	15,701	0.01%
2021/12/16	3	88.50	7	88.69	89.20	-4	16,278	-0.02%
2021/12/15	1	86.80	6	87.00	86.70	-5	16,645	-0.03%
2021/12/14	22	86.94	20	86.90	87.00	2	16,959	0.01%
2021/12/13	2	87.50	3	88.23	89.10	-1	17,018	-0.01%
2021/12/10	23	87.80	22	87.91	87.80	1	16,987	0.01%
2021/12/09	24	92.26	19	90.49	88.70	5	16,870	0.03%
2021/12/08	0	0.00	1	89.00	89.30	-1	16,151	-0.01%
2021/12/07	10	88.30	10	87.60	87.60	0	16,191	0.00%
2021/12/06	0	0.00	4	88.65	89.20	-4	16,177	-0.02%
2021/12/03	0	0.00	1	88.00	87.70	-1	16,217	-0.01%
2021/12/02	12	87.68	0	0.00	86.00	12	16,447	0.07%
2021/12/01	12	88.58	13	88.61	88.50	-1	16,551	-0.01%
2021/11/30	4	88.45	25	88.26	88.40	-21	16,673	-0.13%
2021/11/29	25	85.40	21	86.33	86.50	4	16,724	0.02%
2021/11/26	6	84.93	3	85.27	85.40	3	16,819	0.02%
2021/11/25	7	86.27	1	85.80	85.80	6	16,717	0.04%
2021/11/24	23	89.13	1	87.60	87.30	22	16,584	0.13%
2021/11/23	17	90.18	18	89.67	89.50	-1	16,358	-0.01%
2021/11/22	33	89.15	15	89.23	88.40	18	15,994	0.11%
2021/11/19	108	88.64	103.1	88.04	87.60	4.9	15,509	0.03%	大買/大賣/
2021/11/18	1	83.60	1	83.70	83.50	0	15,085	0.00%
2021/11/17	0.1	81.75	1	82.00	82.50	-0.9	14,939	-0.01%
2021/11/15	2	82.60	2	81.60	81.20	0	14,880	0.00%
2021/11/12	4	83.83	1	84.89	81.50	3	14,743	0.02%
2021/11/11	3	88.33	12	90.75	89.40	-9	14,245	-0.06%
2021/11/10	2	87.05	8	87.50	88.40	-6	14,017	-0.04%
2021/11/09	24	85.62	25	85.35	87.50	-1	13,647	-0.01%
2021/11/08	3	80.40	0	0.00	80.40	3	12,955	0.02%
2021/11/02	7	81.64	27	82.98	80.20	-20	13,624	-0.15%
2021/11/01	2	82.25	0	0.00	82.20	2	13,410	0.01%
2021/10/29	20	82.82	14	82.44	82.90	6	13,341	0.05%
2021/10/28	2	82.90	3	83.00	81.00	-1	13,297	-0.01%
2021/10/27	7	81.07	36	79.92	82.10	-29	13,022	-0.22%
2021/10/26	40	81.76	2	81.50	82.10	38	12,753	0.30%
2021/10/25	21	84.79	12	84.97	84.30	9	12,388	0.07%
2021/10/22	20	82.51	32	83.24	85.00	-12	11,636	-0.10%
2021/10/21	5	77.92	5	77.82	77.30	0	10,514	0.00%
2021/10/20	7	75.64	1	75.90	75.50	6	10,320	0.06%
2021/10/19	2	75.40	10	75.30	75.60	-8	10,344	-0.08%
2021/10/18	1	73.30	0	0.00	73.10	1	10,344	0.01%
2021/10/15	1	72.70	0	0.00	72.90	1	10,439	0.01%
2021/10/14	0	0.00	24	72.05	71.40	-24	10,632	-0.23%
2021/10/13	10	72.10	0	0.00	71.80	10	10,700	0.09%
2021/10/12	1	75.20	0	0.00	73.00	1	10,765	0.01%
2021/10/08	2	76.05	4	75.83	75.90	-2	10,816	-0.02%
2021/10/07	4	75.93	0	0.00	76.50	4	10,886	0.04%
2021/10/04	10	74.56	22	75.28	73.60	-12	11,267	-0.11%
2021/10/01	16	73.30	2	73.60	73.60	14	11,609	0.12%
2021/09/30	2	79.05	1	79.20	79.20	1	11,868	0.01%
2021/09/29	4	79.83	4	79.38	79.00	0	11,895	0.00%
2021/09/28	7	82.89	9	81.92	79.80	-2	11,976	-0.02%
2021/09/27	4	84.53	7	84.36	84.30	-3	11,730	-0.03%
2021/09/24	22	84.20	27	84.32	83.70	-5	11,591	-0.04%
2021/09/23	14	82.26	31	81.51	83.30	-17	11,156	-0.15%
2021/09/22	17	79.51	18	79.16	79.80	-1	10,860	-0.01%
2021/09/17	10	78.69	26	77.99	78.80	-16	10,794	-0.15%
2021/09/16	0	0.00	4	75.28	76.30	-4	10,785	-0.04%
2021/09/14	0	0.00	1	74.90	74.70	-1	11,581	-0.01%
2021/09/13	1	74.70	2	75.20	74.30	-1	12,616	-0.01%
2021/09/08	1	74.20	2	74.10	73.50	-1	14,454	-0.01%
2021/09/07	7	77.10	4	77.63	76.60	3	14,388	0.02%
2021/09/06	4	76.43	20	76.66	76.40	-16	14,153	-0.11%
2021/09/02	1	74.90	0	0.00	74.90	1	14,085	0.01%
2021/09/01	3	72.37	4	73.30	73.10	-1	14,587	-0.01%
2021/08/30	40	68.80	0	0.00	69.70	40	15,755	0.25%
2021/08/16	0	0.00	1	68.00	69.50	-1	16,721	-0.01%
2021/08/10	11	72.32	0	0.00	73.00	11	16,637	0.07%
2021/08/09	11	77.81	15	78.85	76.80	-4	16,444	-0.02%
2021/08/06	5	77.90	2	78.50	79.40	3	16,208	0.02%
2021/08/04	6	78.70	1	78.90	77.80	5	16,376	0.03%
2021/08/03	0	0.00	2	77.55	77.70	-2	16,493	-0.01%
2021/07/30	0	0.00	1	74.00	75.20	-1	16,684	-0.01%
2021/07/27	1	74.30	0	0.00	75.10	1	17,077	0.01%
2021/07/23	0	0.00	0.1	75.60	74.80	-0.1	17,292	0.00%
2021/07/21	2	76.20	1	76.50	74.60	1	17,580	0.01%
2021/07/20	7	74.71	1.3	74.92	75.30	5.7	17,663	0.03%
2021/07/19	12	78.13	6	77.50	77.70	6	17,492	0.03%
2021/07/16	0.4	79.60	1	79.90	79.30	-0.6	17,445	0.00%
2021/07/15	16	79.11	23	79.53	79.10	-7	17,289	-0.04%
2021/07/13	10	79.80	16	81.39	79.80	-6	17,153	-0.03%
2021/07/12	22	78.90	7	78.90	79.00	15	16,887	0.09%
2021/07/09	6	80.87	4	81.05	80.40	2	16,634	0.01%
2021/07/08	7	82.74	8	83.09	82.70	-1	16,545	-0.01%
2021/07/07	7	81.46	25	81.68	82.10	-18	16,131	-0.11%
2021/07/06	10	78.03	2	77.30	77.60	8	15,659	0.05%
2021/07/05	27	79.70	4	79.90	79.00	23	15,786	0.15%
2021/07/02	3	77.40	0	0.00	78.70	3	15,915	0.02%
2021/07/01	1	80.10	2	79.85	79.50	-1	15,787	-0.01%
2021/06/30	8	80.80	1	81.90	80.70	7	15,668	0.04%
2021/06/29	11	80.37	8	81.50	81.00	3	15,594	0.02%
2021/06/28	7	81.43	5	80.06	81.10	2	15,419	0.01%
2021/06/25	3	82.10	2	81.00	80.70	1	15,092	0.01%
2021/06/24	6	83.75	2	84.05	82.30	4	14,843	0.03%
2021/06/23	0	0.00	5	83.14	82.00	-5	14,480	-0.03%
2021/06/22	14	84.15	14	83.79	82.00	0	14,077	0.00%
2021/06/21	22	78.97	25	78.68	82.00	-3	13,136	-0.02%
2021/06/18	6	75.25	21	75.79	77.20	-15	12,122	-0.12%
2021/06/17	0	0.00	1	69.90	70.70	-1	11,358	-0.01%
2021/06/16	0	0.00	2	71.05	69.90	-2	11,289	-0.02%
2021/06/15	8	70.43	0	0.00	70.90	8	11,253	0.07%
2021/06/11	1	70.50	1	70.40	70.30	0	11,191	0.00%
2021/06/10	15	71.45	6	71.07	71.60	9	11,122	0.08%
2021/06/09	151	72.94	146	72.81	71.10	5	10,849	0.05%	大買/大賣/
2021/06/08	19	77.09	32	75.00	75.20	-13	10,195	-0.13%
2021/06/07	8	72.38	9	73.57	72.00	-1	9,144	-0.01%
2021/06/04	1	70.70	0	0.00	70.30	1	8,890	0.01%
2021/06/02	1	72.80	2	70.90	71.60	-1	8,812	-0.01%
2021/06/01	2	72.85	0	0.00	72.40	2	8,693	0.02%
2021/05/31	2	73.45	4	73.10	73.40	-2	8,592	-0.02%
2021/05/28	0	0.00	15	71.71	71.60	-15	8,360	-0.18%
2021/05/27	0	0.00	8	70.56	70.30	-8	8,232	-0.10%
2021/05/26	1	68.20	0	0.00	68.60	1	8,139	0.01%
2021/05/25	1.6	68.36	3	68.80	68.00	-1.5	8,104	-0.02%
2021/05/24	5	66.04	18	66.48	66.70	-13	7,970	-0.16%
2021/05/21	3	64.47	12	64.40	64.90	-9	7,908	-0.11%
2021/05/19	1	62.70	2	62.30	62.20	-1	7,825	-0.01%
2021/05/18	0.1	61.50	0	0.00	61.70	0.1	7,774	0.00%
2021/05/17	0.1	58.00	5	59.08	57.00	-4.9	7,724	-0.06%
2021/05/14	7	61.21	0	0.00	60.30	7	7,623	0.09%
2021/05/13	0	0.00	10	54.57	58.30	-10	7,523	-0.13%
2021/05/11	3	63.80	6	65.08	63.80	-3	7,200	-0.04%
2021/05/10	0	0.00	2	68.03	69.20	-2	7,016	-0.03%
2021/05/07	24	69.73	10	71.40	69.90	14	6,945	0.20%
2021/05/06	1	70.10	0	0.00	69.30	1	6,817	0.01%
2021/05/05	11	69.34	26	70.99	69.20	-15	6,649	-0.23%
2021/05/04	4	66.25	2	67.30	67.60	2	6,458	0.03%
2021/05/03	1.3	71.73	4	68.43	68.10	-2.7	6,366	-0.04%
2021/04/29	1	71.70	0	0.00	71.20	1	6,258	0.02%
2021/04/28	6	71.40	0	0.00	71.70	6	6,246	0.10%
2021/04/27	3	70.83	11	71.08	70.50	-8	6,318	-0.13%
2021/04/26	1	67.90	1	69.40	69.60	0	6,166	0.00%
2021/04/23	1	66.60	0	0.00	66.60	1	6,249	0.02%
2021/04/21	0	0.00	1	69.10	69.10	-1	7,234	-0.01%
2021/04/20	3	69.50	1	69.20	69.90	2	7,608	0.03%
2021/04/19	0	0.00	1	68.80	69.20	-1	7,852	-0.01%
2021/04/16	0	0.00	1	68.60	68.40	-1	7,881	-0.01%
2021/04/15	1	68.00	5	68.40	68.30	-4	8,132	-0.05%
2021/04/14	2	67.60	1	66.80	67.80	1	8,175	0.01%
2021/04/13	0	0.00	1	70.50	69.10	-1	8,190	-0.01%
2021/04/12	2	69.75	0	0.00	68.70	2	8,233	0.02%
2021/04/09	30	71.00	2	71.75	69.50	28	8,411	0.33%
2021/04/08	3	71.07	5	71.30	72.40	-2	8,130	-0.02%
2021/04/07	1	68.80	1	68.10	68.90	0	7,746	0.00%
2021/04/06	0	0.00	1	67.40	67.70	-1	7,634	-0.01%
2021/04/01	1	67.30	0	0.00	67.40	1	7,628	0.01%
2021/03/31	1	67.00	1	68.00	68.20	0	7,490	0.00%
2021/03/29	1	67.20	0	0.00	66.50	1	7,363	0.01%
2021/03/24	1	67.40	1	67.00	66.20	0	7,234	0.00%
2021/03/23	2	66.65	1	67.50	67.80	1	7,203	0.01%
2021/03/19	2	64.45	0	0.00	64.80	2	7,195	0.03%
2021/03/17	2	64.20	6	64.57	64.40	-4	7,289	-0.05%
2021/03/16	6	63.58	1	63.50	63.80	5	7,470	0.07%
2021/03/12	2	63.90	10	63.90	64.20	-8	7,722	-0.10%
2021/03/11	10	62.00	0	0.00	63.00	10	7,805	0.13%
2021/03/05	3	63.80	0	0.00	63.70	3	8,172	0.04%
2021/03/04	0	0.00	0	65.00	64.50	0	8,237	0.00%
2021/03/03	1	64.91	0	0.00	65.50	1	8,315	0.01%
2021/03/02	1	65.70	0	0.00	65.60	1	8,419	0.01%
2021/02/26	5	67.08	4	67.45	66.40	1	8,549	0.01%
2021/02/25	1	66.70	0	0.00	66.90	1	8,558	0.01%
2021/02/24	2	67.80	0	0.00	66.80	2	8,717	0.02%
2021/02/22	7	68.50	0	0.00	68.70	7	9,584	0.07%
2021/02/19	1	68.80	0	0.00	68.30	1	9,872	0.01%
2021/02/18	5	66.94	0	0.00	67.60	5	10,254	0.05%
2021/02/17	0	0.00	9	66.73	66.90	-9	10,855	-0.08%
2021/02/05	2	64.60	1	64.10	64.40	1	11,866	0.01%
2021/02/03	0	0.00	1	66.00	65.40	-1	13,374	-0.01%
2021/01/28	1	67.10	0	0.00	66.10	1	14,525	0.01%
2021/01/27	3	68.10	3	67.80	68.80	0	14,495	0.00%
2021/01/25	0	0.00	1	69.10	69.60	-1	14,546	-0.01%
2021/01/22	7	69.80	7	68.90	70.20	0	14,602	0.00%
2021/01/21	3	71.00	0	0.00	69.30	3	14,671	0.02%
2021/01/20	1	70.90	2	71.25	68.20	-1	14,673	-0.01%
2021/01/19	5	74.02	1	74.40	72.90	4	14,604	0.03%
2021/01/18	11	73.72	4	74.05	73.50	7	14,768	0.05%
2021/01/15	3	74.20	4	73.93	74.70	-1	14,622	-0.01%
2021/01/14	4	74.38	23	74.60	75.50	-19	14,387	-0.13%
2021/01/13	4	70.10	7	69.34	71.00	-3	13,677	-0.02%
2021/01/12	4	68.43	21	68.51	68.10	-17	13,374	-0.13%
2021/01/11	7	66.86	1	66.80	67.00	6	13,214	0.05%
2021/01/08	8	67.66	2	67.30	67.90	6	13,389	0.04%
2021/01/07	7	65.30	0	0.00	65.40	7	13,648	0.05%
2021/01/06	0	0.00	3	66.60	64.30	-3	14,153	-0.02%
2021/01/05	5	65.52	1	65.60	65.70	4	14,123	0.03%
2021/01/04	26	65.06	4	65.48	67.50	22	14,245	0.15%
2020/12/31	11	66.06	4	65.88	66.10	7	14,178	0.05%
2020/12/30	1	66.80	0	0.00	66.50	1	14,273	0.01%
2020/12/28	1	66.80	0	0.00	66.80	1	14,671	0.01%
2020/12/25	1	67.70	0	0.00	67.60	1	14,938	0.01%
2020/12/24	1	68.00	0	0.00	68.60	1	15,244	0.01%
2020/12/22	1	67.60	1	68.10	66.10	0	16,127	0.00%
2020/12/21	0	0.00	1	66.60	66.70	-1	16,746	-0.01%
2020/12/18	0	0.00	20	67.53	67.40	-20	17,535	-0.11%
2020/12/17	0	0.00	3	68.40	68.10	-3	17,866	-0.02%
2020/12/16	1	67.10	0	0.00	67.10	1	18,054	0.01%
2020/12/15	1	68.40	0	0.00	67.10	1	18,176	0.01%
2020/12/14	3	69.57	1	69.20	69.40	2	18,524	0.01%
2020/12/11	12	68.89	2	69.70	69.00	10	18,674	0.05%
2020/12/10	3	69.43	2	70.20	69.00	1	18,797	0.01%
2020/12/09	2	71.30	0	0.00	71.40	2	18,740	0.01%
2020/12/08	1	70.80	0	0.00	72.70	1	18,731	0.01%
2020/12/04	4	71.00	1	72.00	71.00	3	18,833	0.02%
2020/12/03	3	71.70	2	71.30	71.90	1	19,037	0.01%
2020/12/02	1	73.80	0	0.00	72.20	1	19,184	0.01%
2020/12/01	0	0.00	4	72.20	72.50	-4	19,539	-0.02%
2020/11/30	1	74.10	0	0.00	73.90	1	19,890	0.01%
2020/11/27	1	74.60	0	0.00	75.00	1	20,117	0.00%
2020/11/26	7	74.83	6	74.65	74.80	1	20,501	0.00%
2020/11/25	4	75.10	15	74.75	74.90	-11	21,382	-0.05%
2020/11/24	2	76.55	2	76.75	76.50	0	21,732	0.00%
2020/11/23	6	76.30	4	76.63	77.20	2	22,195	0.01%
2020/11/20	27	77.31	27	78.57	76.50	0	22,460	0.00%
2020/11/19	25	76.69	34	76.99	77.00	-9	22,771	-0.04%
2020/11/18	4	75.23	8	75.44	75.60	-4	23,466	-0.02%
2020/11/17	9	74.82	2	74.80	73.90	7	24,136	0.03%
2020/11/16	28	76.86	14	77.42	77.30	14	25,310	0.06%
2020/11/13	26	77.17	7	76.00	74.90	19	25,493	0.07%
2020/11/12	3	71.67	10	74.07	77.00	-7	24,786	-0.03%
2020/11/11	1	69.80	2	70.20	70.00	-1	24,383	0.00%
2020/11/10	12	72.78	5	73.18	71.80	7	25,039	0.03%
2020/11/09	5	71.70	7	71.89	71.70	-2	25,864	-0.01%
2020/11/06	1	68.70	2	71.00	68.00	-1	26,161	0.00%
2020/11/02	0	0.00	1	66.10	66.10	-1	26,996	0.00%
2020/10/29	1	66.30	2	66.35	68.00	-1	27,175	0.00%
2020/10/28	3	68.70	4	68.30	68.10	-1	27,176	0.00%
2020/10/27	5	70.30	1	70.90	70.10	4	27,215	0.01%
2020/10/26	6	71.30	6	71.55	70.70	0	27,195	0.00%
2020/10/23	3	69.30	6	69.67	69.60	-3	27,086	-0.01%
2020/10/22	3	67.57	1	68.10	68.00	2	27,254	0.01%
2020/10/21	1	69.30	0	0.00	68.60	1	27,374	0.00%
2020/10/20	2	69.40	0	0.00	69.20	2	27,694	0.01%
2020/10/19	0	0.00	1	70.30	70.40	-1	28,158	0.00%
2020/10/16	1	68.90	0	0.00	68.10	1	28,794	0.00%
2020/10/15	7	72.36	7	70.24	70.00	0	29,137	0.00%
2020/10/14	1	72.30	6	72.53	74.50	-5	28,840	-0.02%
2020/10/13	1	69.80	0	0.00	69.90	1	28,733	0.00%
2020/10/12	1	68.80	3	69.13	69.80	-2	29,228	-0.01%
2020/10/08	1	68.10	0	0.00	68.00	1	29,995	0.00%
2020/10/07	1	68.80	0	0.00	69.20	1	30,206	0.00%
2020/10/06	46	69.28	45	68.93	68.40	1	30,579	0.00%
2020/10/05	6	67.30	6	67.90	68.00	0	31,163	0.00%
2020/09/30	0	0.00	1	66.80	67.10	-1	31,334	0.00%
2020/09/29	18	65.96	38	65.90	66.40	-20	31,472	-0.06%
2020/09/28	23	64.61	3	65.23	65.00	20	31,283	0.06%
2020/09/25	20	65.64	21.1	66.23	65.20	-1.1	31,030	0.00%
2020/09/24	14.1	67.99	13	66.45	65.30	1.1	30,665	0.00%
2020/09/23	12	70.84	14	70.64	71.00	-2	30,315	-0.01%
2020/09/22	9	69.31	12	69.73	68.70	-3	29,766	-0.01%
2020/09/21	3	69.17	2	69.45	68.40	1	29,502	0.00%
2020/09/18	1	69.20	23	68.21	67.30	-22	29,308	-0.08%
2020/09/17	24	67.86	5	68.12	67.60	19	29,221	0.07%
2020/09/16	0	0.00	11	66.59	66.40	-11	28,932	-0.04%
2020/09/15	11	65.35	4	65.65	65.30	7	28,897	0.02%
2020/09/14	3	63.97	3	64.43	64.60	0	28,820	0.00%
2020/09/11	2	63.20	10	63.14	62.50	-8	28,735	-0.03%
2020/09/10	8	65.29	4	64.60	64.10	4	28,654	0.01%
2020/09/09	2	64.40	2	64.35	64.20	0	28,507	0.00%
2020/09/08	6	65.73	4	64.80	65.00	2	28,407	0.01%
2020/09/07	13	67.88	13	66.26	66.20	0	28,177	0.00%
2020/09/04	6	66.88	6	66.82	68.10	0	28,119	0.00%
2020/09/03	5	69.54	2	69.85	67.10	3	27,748	0.01%
2020/09/02	3	67.70	4	67.98	67.80	-1	27,642	0.00%
2020/09/01	3	67.70	2	67.55	67.20	1	27,412	0.00%
2020/08/31	15	69.48	19	69.09	70.20	-4	27,002	-0.01%
2020/08/28	3	64.80	4	64.55	64.60	-1	26,195	0.00%
2020/08/27	13	68.20	2	69.10	67.40	11	25,895	0.04%
2020/08/26	9	68.27	12	67.72	67.70	-3	25,662	-0.01%
2020/08/25	12	67.19	12	67.13	68.50	0	25,463	0.00%
2020/08/24	16	65.94	16	65.45	64.70	0	24,705	0.00%
2020/08/21	15	61.83	12	62.18	63.80	3	24,012	0.01%
2020/08/20	26	60.33	23	58.94	58.50	3	23,083	0.01%
2020/08/19	1	58.30	10	60.40	62.90	-9	21,579	-0.04%
2020/08/18	11	57.15	0	0.00	57.20	11	20,906	0.05%
2020/08/17	4	57.63	6	57.42	56.50	-2	20,757	-0.01%
2020/08/14	62	55.66	60	55.47	56.60	2	20,204	0.01%
2020/08/13	9	54.97	15	54.90	55.60	-6	19,182	-0.03%
2020/08/12	0	0.00	16	48.96	50.60	-16	18,005	-0.09%
2020/08/11	34	46.16	77	46.32	46.05	-43	17,380	-0.25%
2020/08/10	151	49.34	106	48.68	47.20	45	17,219	0.26%	大買/大賣/
2020/08/07	3	47.00	0	0.00	47.05	3	16,564	0.02%
2020/08/06	0	0.00	2	46.50	46.55	-2	16,500	-0.01%
2020/08/05	0	0.00	3	46.90	47.30	-3	16,438	-0.02%
2020/08/04	4	45.25	0	0.00	45.30	4	16,386	0.02%
2020/07/31	1	47.05	0	0.00	47.20	1	16,589	0.01%
2020/07/30	3	46.52	0	0.00	46.25	3	16,571	0.02%
2020/07/29	2	46.40	1.1	46.87	46.20	1	16,763	0.01%
2020/07/27	0	0.00	3	48.47	47.95	-3	16,831	-0.02%
2020/07/24	3	49.85	7	48.71	48.55	-4	16,843	-0.02%
2020/07/23	15	51.13	12.7	52.32	50.90	2.3	16,970	0.01%
2020/07/22	2	50.55	12	49.57	52.30	-10	16,677	-0.06%
2020/07/21	16	48.64	10	48.58	48.30	6	16,103	0.04%
2020/07/20	15	46.20	21	46.24	46.90	-6	15,716	-0.04%
2020/07/17	12	46.51	15	46.68	46.45	-3	15,672	-0.02%
2020/07/16	9	47.00	14	46.44	47.45	-5	15,488	-0.03%
2020/07/15	120	46.43	138	46.73	45.20	-18	15,185	-0.12%	大買/大賣/
2020/07/14	145	44.91	135	44.90	45.00	10	14,389	0.07%	大買/大賣/
2020/07/13	13	44.04	41	44.10	45.40	-28	14,459	-0.19%
2020/07/10	61	43.96	52	43.88	42.00	9	14,131	0.06%
2020/07/09	13	43.07	4	42.86	43.15	9	13,294	0.07%
2020/07/08	1	41.60	29	42.16	42.60	-28	12,977	-0.22%
2020/07/06	2	41.55	2	41.43	41.35	0	12,500	0.00%
2020/07/03	4	41.06	2	40.83	40.85	2	12,477	0.02%
2020/07/02	22	42.20	9	42.42	41.85	13	12,472	0.10%
2020/07/01	0	0.00	11	42.65	42.45	-11	12,266	-0.09%
2020/06/30	2	41.65	4	41.41	41.75	-2	12,036	-0.02%
2020/06/24	1	40.95	0	0.00	40.95	1	11,969	0.01%
2020/06/23	11	41.61	12	41.83	41.25	-1	11,948	-0.01%
2020/06/22	9	41.75	11	42.03	41.25	-2	11,901	-0.02%
2020/06/19	19	41.58	22	41.82	41.35	-3	11,909	-0.03%
2020/06/18	9	41.25	9	41.45	41.40	0	11,970	0.00%
2020/06/12	5	38.94	0	0.00	39.30	5	12,463	0.04%
2020/06/11	10	41.43	9	41.70	39.75	1	12,588	0.01%
2020/06/09	22	41.50	15	41.40	41.00	7	12,650	0.06%
2020/06/05	0	0.00	6	40.60	40.90	-6	12,897	-0.05%
2020/06/04	1	40.85	0	0.00	40.85	1	13,067	0.01%
2020/06/03	10	42.00	10	42.00	42.10	0	13,037	0.00%
2020/06/02	9	41.14	15	41.41	41.70	-6	12,930	-0.05%
2020/06/01	1	40.45	1	40.25	40.55	0	12,683	0.00%
2020/05/29	1	38.50	1	38.85	39.95	0	12,475	0.00%
2020/05/28	1	38.90	24	38.54	38.60	-23	12,399	-0.19%
2020/05/26	0	0.00	2	38.20	37.90	-2	12,229	-0.02%
2020/05/25	3	37.55	0	0.00	37.55	3	12,468	0.02%
2020/05/21	0	0.00	7	38.92	39.50	-7	12,280	-0.06%
2020/05/20	2	37.10	0	0.00	37.80	2	12,207	0.02%
2020/05/19	4	37.40	4	37.88	37.20	0	12,193	0.00%
2020/05/18	4	37.18	6	36.98	36.95	-2	12,157	-0.02%
2020/05/15	17	38.92	0	0.00	38.40	17	12,003	0.14%
2020/05/14	22	40.35	16	39.64	39.15	6	11,890	0.05%
2020/05/13	0	0.00	1	40.70	40.55	-1	11,850	-0.01%
2020/05/12	3	40.45	3	41.00	40.55	0	12,061	0.00%
2020/05/11	4	40.73	0	0.00	40.85	4	12,049	0.03%
2020/05/08	11	40.84	0	0.00	40.70	11	11,921	0.09%
2020/05/07	3	41.68	1	41.65	41.95	2	11,597	0.02%
2020/05/06	0	0.00	20	41.64	41.50	-20	11,546	-0.17%
2020/05/05	10	42.44	16	42.33	42.00	-6	11,485	-0.05%
2020/05/04	9	41.64	6	41.92	41.80	3	11,259	0.03%
2020/04/30	0	0.00	7	40.60	40.80	-7	11,025	-0.06%
2020/04/29	11	40.08	9	40.57	40.30	2	10,904	0.02%
2020/04/28	6	40.18	3	40.23	39.75	3	10,784	0.03%
2020/04/27	0	0.00	12	38.22	38.65	-12	10,366	-0.12%
2020/04/24	0	0.00	3	37.30	37.30	-3	10,092	-0.03%
2020/04/23	6	37.07	0	0.00	36.60	6	9,900	0.06%
2020/04/22	5	36.70	9	36.37	36.95	-4	9,717	-0.04%
2020/04/21	16	36.71	12	36.90	35.70	4	9,526	0.04%
2020/04/20	9	36.56	3	37.07	37.50	6	9,273	0.06%
2020/04/16	4	35.05	2	35.10	35.10	2	8,806	0.02%
2020/04/15	0	0.00	3	33.00	33.75	-3	8,357	-0.04%
2020/04/14	0	0.00	4	32.48	32.60	-4	8,259	-0.05%
2020/04/10	0	0.00	1	32.00	32.15	-1	8,352	-0.01%
2020/04/09	4	32.26	1	31.90	31.75	3	8,484	0.04%
2020/04/08	10	32.20	10	32.30	32.50	0	8,949	0.00%
2020/04/07	5	32.35	0	0.00	32.80	5	8,900	0.06%
2020/03/30	0	0.00	7	29.45	29.95	-7	8,808	-0.08%
2020/03/27	0	0.00	14	29.96	29.00	-14	8,801	-0.16%
2020/03/25	0	0.00	10	29.97	29.55	-10	8,716	-0.11%
2020/03/24	12	29.63	12	29.22	29.10	0	8,576	0.00%
2020/03/23	13	27.85	1	28.70	28.55	12	8,410	0.14%
2020/03/20	1	27.35	0	0.00	28.40	1	8,459	0.01%
2020/03/19	0	0.00	3	27.78	25.85	-3	8,513	-0.04%
2020/03/18	1	28.00	3	28.40	27.50	-2	8,237	-0.02%
2020/03/17	1	27.80	10	27.17	27.00	-9	8,057	-0.11%
2020/03/16	2	29.95	2	30.38	28.75	0	7,850	0.00%
2020/03/13	12	29.38	1	29.90	30.20	11	7,705	0.14%
2020/03/12	2	32.70	2	33.30	32.20	0	7,463	0.00%
2020/03/11	21	35.78	16	35.03	34.50	5	7,255	0.07%
2020/03/10	3	32.97	3	33.35	35.15	0	6,764	0.00%
2020/03/09	2	34.70	0	0.00	32.45	2	6,540	0.03%
2020/03/05	1	33.90	5	34.20	34.10	-4	6,383	-0.06%
2020/03/03	5	33.25	0	0.00	33.00	5	6,295	0.08%
2020/03/02	0	0.00	1	32.95	32.55	-1	6,250	-0.02%
2020/02/27	12	34.84	4	34.16	33.00	8	6,202	0.13%
2020/02/26	8	34.63	7	35.46	34.80	1	6,050	0.02%
2020/02/25	1	32.95	3	33.20	33.60	-2	5,733	-0.03%
2020/02/24	0	0.00	2	32.90	33.00	-2	5,674	-0.04%
2020/02/20	1	35.00	0	0.00	34.45	1	5,563	0.02%
2020/02/18	1	34.70	1	34.80	34.80	0	5,584	0.00%
2020/02/17	4	34.53	1	34.35	34.55	3	5,624	0.05%
2020/02/14	0	0.00	1	35.00	34.95	-1	5,613	-0.02%
2020/02/13	1	35.40	1	35.60	35.00	0	5,576	0.00%
2020/02/12	0	0.00	2	33.85	33.80	-2	5,354	-0.04%
2020/02/11	1	33.50	0	0.00	33.55	1	5,358	0.02%
2020/02/10	2	33.15	0	0.00	33.20	2	5,433	0.04%
2020/02/07	0	0.00	2	33.30	33.05	-2	5,485	-0.04%
2020/02/05	6	33.60	0	0.00	33.75	6	5,462	0.11%
2020/02/04	1	34.00	0	0.00	34.00	1	5,462	0.02%
2020/02/03	2	31.25	5	31.40	32.45	-3	5,470	-0.05%
2020/01/31	3	34.23	2	33.40	34.15	1	5,387	0.02%
2020/01/30	5	36.08	4	36.25	36.00	1	5,441	0.02%
2020/01/20	1	39.95	3	39.90	40.00	-2	5,421	-0.04%
2020/01/17	2	39.78	2	39.75	39.75	0	5,642	0.00%
2020/01/16	4	40.00	0	0.00	40.00	4	5,792	0.07%
2020/01/15	1	39.90	6	39.94	40.00	-5	5,982	-0.08%
2020/01/14	1	40.10	2	40.10	40.10	-1	6,268	-0.02%
2020/01/13	4	39.70	3	39.68	39.70	1	6,312	0.02%
2020/01/10	1	39.20	0	0.00	39.15	1	6,470	0.02%
2020/01/09	1	39.60	13	39.56	39.40	-12	6,519	-0.18%
2020/01/08	0	0.00	2	39.70	39.20	-2	6,725	-0.03%
2020/01/07	2	39.70	0	0.00	39.65	2	6,833	0.03%
2020/01/06	2	40.10	0	0.00	39.90	2	7,035	0.03%
2020/01/03	5	41.35	1	42.05	41.25	4	7,078	0.06%
2020/01/02	16	43.13	10	43.75	42.75	6	7,238	0.08%
2019/12/31	0	0.00	5	41.25	41.65	-5	7,322	-0.07%
2019/12/30	6	40.84	0	0.00	41.00	6	7,451	0.08%
2019/12/27	1	41.60	2	41.70	41.35	-1	7,669	-0.01%
2019/12/26	12	42.43	12	42.03	42.00	0	7,832	0.00%
2019/12/25	0	0.00	2	42.00	41.70	-2	7,730	-0.03%
2019/12/24	2	41.50	8	41.54	41.65	-6	7,883	-0.08%
2019/12/23	5	41.10	5	41.25	41.25	0	7,908	0.00%
2019/12/20	0	0.00	1	40.80	41.15	-1	7,907	-0.01%
2019/12/19	0	0.00	7	40.67	40.80	-7	7,920	-0.09%
2019/12/18	4	40.35	0	0.00	40.20	4	7,939	0.05%
2019/12/17	3	41.23	2	41.00	40.50	1	8,126	0.01%
2019/12/16	1	40.75	8	40.81	41.00	-7	8,033	-0.09%
2019/12/13	4	39.68	0	0.00	39.20	4	7,981	0.05%
2019/12/12	4	40.20	0	0.00	39.90	4	8,314	0.05%
2019/12/11	0	0.00	2	40.20	40.00	-2	8,393	-0.02%
2019/12/10	2	40.10	0	0.00	40.10	2	8,477	0.02%
2019/12/09	1	40.40	1	40.15	40.30	0	8,590	0.00%
2019/12/06	4	39.93	0	0.00	39.95	4	8,664	0.05%
2019/12/04	2	39.05	2	39.05	39.10	0	9,005	0.00%
2019/12/03	5	39.17	2	39.35	39.50	3	9,121	0.03%
2019/12/02	1	38.70	1	38.80	39.00	0	9,258	0.00%
2019/11/29	2	39.75	1	39.70	39.65	1	9,350	0.01%
2019/11/25	12	40.46	12	40.13	40.05	0	10,174	0.00%
2019/11/21	3	40.05	0	0.00	40.05	3	10,597	0.03%
2019/11/20	2	40.00	0	0.00	40.15	2	10,987	0.02%
2019/11/19	2	40.75	4	40.75	40.75	-2	11,840	-0.02%
2019/11/18	3	40.78	5	40.50	40.50	-2	12,219	-0.02%
2019/11/15	0	0.00	4	41.09	40.95	-4	12,525	-0.03%
2019/11/13	7	40.81	0	0.00	40.50	7	12,965	0.05%
2019/11/07	2	41.10	1	41.20	41.05	1	14,941	0.01%
2019/11/06	6	42.25	0	0.00	42.00	6	15,631	0.04%
2019/11/05	0	0.00	5	42.50	42.75	-5	15,919	-0.03%
2019/11/04	7	41.84	5	41.90	41.75	2	16,127	0.01%
2019/11/01	6	41.41	0	0.00	41.55	6	16,260	0.04%
2019/10/31	1	41.70	0	0.00	41.70	1	16,596	0.01%
2019/10/30	6	42.45	0	0.00	42.55	6	17,041	0.04%
2019/10/29	11	42.83	19	41.72	41.95	-8	17,608	-0.05%
2019/10/28	8	43.64	1.2	43.31	43.10	6.8	18,339	0.04%
2019/10/25	33	43.64	5	43.80	43.35	28	18,774	0.15%
2019/10/24	6	43.64	10.2	43.73	44.10	-4.2	18,821	-0.02%
2019/10/23	26	43.52	10	43.00	43.00	16	19,290	0.08%
2019/10/22	5	43.85	8	43.90	43.70	-3	20,332	-0.01%
2019/10/21	1.2	43.49	3	43.00	43.15	-1.8	20,961	-0.01%
2019/10/18	10	43.33	8	43.80	43.30	2	21,070	0.01%
2019/10/17	1	42.90	0	0.00	43.05	1	21,110	0.00%
2019/10/16	12	42.95	12	43.62	42.75	0	21,209	0.00%
2019/10/15	8	43.08	21	43.46	42.65	-13	21,148	-0.06%
2019/10/14	13	42.90	6	43.53	42.90	7	21,185	0.03%
2019/10/09	7	42.67	6	42.93	42.65	1	21,276	0.00%
2019/10/08	31	42.69	27	42.66	42.40	4	21,402	0.02%
2019/10/07	31	43.30	32	42.93	42.45	-1	21,383	0.00%
2019/10/04	2	41.70	2	41.95	41.85	0	20,979	0.00%
2019/10/03	4	41.76	4	41.55	41.90	0	21,015	0.00%
2019/10/02	0	0.00	5	40.80	41.10	-5	21,005	-0.02%
2019/10/01	0	0.00	1	39.00	39.00	-1	21,123	0.00%
2019/09/27	9	38.19	3	38.37	38.00	6	21,298	0.03%
2019/09/20	2	41.80	5	41.12	41.45	-3	22,956	-0.01%
2019/09/19	3	40.80	2	41.15	40.80	1	23,402	0.00%
2019/09/18	0	0.00	3	41.00	40.85	-3	23,695	-0.01%
2019/09/17	6	40.83	6	40.86	40.70	0	23,761	0.00%
2019/09/16	4	42.76	4	43.15	42.55	0	23,913	0.00%
2019/09/11	6	42.23	3	42.90	42.45	3	25,611	0.01%
2019/09/10	13	42.48	10	42.05	42.00	3	25,918	0.01%
2019/09/09	0	0.00	2	43.48	42.65	-2	25,965	-0.01%
2019/09/06	10	43.20	10	43.13	43.25	0	25,997	0.00%
2019/09/05	7	42.40	0	0.00	42.30	7	25,903	0.03%
2019/09/04	8	41.89	11	41.80	42.15	-3	25,949	-0.01%
2019/09/03	9	41.56	5	41.40	41.30	4	26,333	0.02%
2019/09/02	2	41.68	1	41.75	42.45	1	26,674	0.00%
2019/08/30	5	42.25	6	42.30	42.20	-1	26,552	0.00%
2019/08/29	1	42.95	5	43.10	43.05	-4	26,357	-0.02%
2019/08/28	7	43.67	6	43.93	42.90	1	26,289	0.00%
2019/08/27	24	44.69	18	44.78	43.70	6	26,151	0.02%
2019/08/26	33	43.89	32	43.95	44.00	1	26,124	0.00%
2019/08/23	6	44.78	8	45.32	44.90	-2	26,066	-0.01%
2019/08/22	172	45.51	184	45.73	44.85	-12	25,859	-0.05%	大買/大賣/
2019/08/21	0	0.00	4	43.93	44.55	-4	25,391	-0.02%
2019/08/20	33	43.18	23	42.97	42.80	10	25,310	0.04%
2019/08/19	4	43.89	2	43.55	43.55	2	25,354	0.01%
2019/08/16	4	43.64	6	43.68	43.45	-2	25,543	-0.01%
2019/08/15	8	42.85	3	43.20	42.90	5	25,530	0.02%
2019/08/14	93	44.93	96	44.51	43.75	-3	25,824	-0.01%
2019/08/13	61	43.22	63	43.70	43.70	-2	25,797	-0.01%
2019/08/12	9	42.64	9	43.09	42.40	0	25,834	0.00%
2019/08/08	19	42.24	25	41.80	42.30	-6	25,657	-0.02%
2019/08/07	17	39.79	21	39.91	39.20	-4	25,226	-0.02%
2019/08/06	15	38.77	14	38.87	39.05	1	25,345	0.00%
2019/08/02	7	39.52	0	0.00	39.10	7	25,515	0.03%
2019/08/01	30	39.89	30	40.11	40.80	0	25,667	0.00%
2019/07/31	10	40.16	9	40.69	40.60	1	25,540	0.00%
2019/07/30	30	42.93	38	42.68	40.95	-8	25,754	-0.03%
2019/07/29	9	46.19	1	46.10	45.45	8	25,319	0.03%
2019/07/26	32	45.49	30	45.44	45.30	2	25,442	0.01%
2019/07/25	20	46.10	30	45.78	45.70	-10	25,583	-0.04%
2019/07/24	31	45.79	31	45.66	46.90	0	25,527	0.00%
2019/07/23	12	43.43	13	43.53	43.20	-1	24,542	0.00%
2019/07/22	3	40.90	3	41.00	41.40	0	23,868	0.00%
2019/07/19	3	40.57	2	40.80	40.25	1	23,885	0.00%
2019/07/18	4	40.04	0	0.00	39.85	4	23,960	0.02%
2019/07/17	1	40.80	2	40.50	40.80	-1	24,172	0.00%
2019/07/16	7	41.36	1	41.30	41.05	6	24,273	0.02%
2019/07/15	4	41.74	9	41.71	41.90	-5	25,003	-0.02%
2019/07/12	2	41.20	0	0.00	41.00	2	25,090	0.01%
2019/07/09	1	39.95	0	0.00	39.90	1	26,240	0.00%
2019/07/08	1	39.75	0	0.00	40.20	1	26,796	0.00%
2019/07/04	0	0.00	1	41.25	41.15	-1	26,671	0.00%
2019/07/03	8	41.53	5	42.33	41.00	3	26,902	0.01%
2019/07/02	36	42.57	48	42.87	42.80	-12	26,904	-0.04%
2019/07/01	2	41.93	13	42.19	42.25	-11	26,499	-0.04%
2019/06/28	0	0.00	2	38.95	38.45	-2	26,440	-0.01%
2019/06/27	2	38.80	2	38.63	38.50	0	26,382	0.00%
2019/06/26	4	37.43	2	37.05	38.95	2	26,184	0.01%
2019/06/25	6	38.83	4	39.03	38.10	2	25,692	0.01%
2019/06/24	1	38.05	0	0.00	38.90	1	25,466	0.00%
2019/06/21	12	39.13	11	39.30	38.00	1	25,449	0.00%
2019/06/20	39	38.71	42	38.59	39.00	-3	25,223	-0.01%
2019/06/19	36	37.91	45	37.92	37.90	-9	25,180	-0.04%
2019/06/18	1	36.80	0	0.00	35.35	1	24,982	0.00%
2019/06/17	14	35.13	14	35.25	35.60	0	24,647	0.00%
2019/06/14	2	35.45	0	0.00	35.10	2	24,735	0.01%
2019/06/13	3	35.62	1	35.60	35.95	2	24,689	0.01%
2019/06/12	1	35.60	1	36.00	35.55	0	24,771	0.00%
2019/06/11	44	36.31	68	36.39	36.15	-24	24,897	-0.10%
2019/06/10	44	35.32	22	35.02	35.90	22	24,438	0.09%
2019/06/05	3	32.90	3	33.10	32.30	0	24,125	0.00%
2019/06/04	0	0.00	1	32.90	32.45	-1	24,182	0.00%
2019/06/03	0	0.00	1	32.95	32.70	-1	24,303	0.00%
2019/05/31	2	33.28	4	33.04	33.60	-2	24,420	-0.01%
2019/05/30	3	32.55	0	0.00	32.55	3	24,453	0.01%
2019/05/29	0	0.00	3	32.00	32.30	-3	24,765	-0.01%
2019/05/28	3	32.95	0	0.00	32.60	3	25,141	0.01%
2019/05/27	6	31.85	7	32.00	32.50	-1	25,170	0.00%
2019/05/24	1	33.45	1	34.00	32.20	0	25,386	0.00%
2019/05/23	1	32.50	20	32.28	32.95	-19	25,066	-0.08%
2019/05/22	0	0.00	0.2	34.35	34.25	-0.2	24,779	0.00%
2019/05/21	23	35.32	6	35.70	35.60	17	24,518	0.07%
2019/05/20	1.2	35.86	6	35.23	34.35	-4.8	24,024	-0.02%
2019/05/17	15	38.01	9	38.85	36.00	6	23,691	0.03%
2019/05/16	10	40.16	7	41.76	39.70	3	23,149	0.01%
2019/05/15	8	42.38	4	42.95	41.95	4	22,880	0.02%
2019/05/14	31	41.21	25	41.37	42.50	6	22,821	0.03%
2019/05/13	3	40.85	0	0.00	40.10	3	22,711	0.01%
2019/05/10	9	40.34	11	40.36	40.80	-2	22,735	-0.01%
2019/05/09	29	42.17	12	41.35	40.00	17	22,433	0.08%
2019/05/08	21	42.17	22	42.46	42.65	-1	21,888	0.00%
2019/05/07	199	44.90	189	44.91	42.85	10	21,520	0.05%	大買/大賣/
2019/05/06	13	43.71	23	44.13	44.40	-10	20,771	-0.05%
2019/05/03	167	44.06	168	44.25	44.05	-1	20,311	0.00%	大買/大賣/
2019/05/02	186	42.43	188	42.81	42.85	-2	19,694	-0.01%	大買/大賣/
2019/04/30	47	41.79	56	42.14	42.80	-9	19,425	-0.05%
2019/04/29	95	39.28	90	39.18	40.00	5	18,879	0.03%
2019/04/26	125	40.34	129	40.21	39.80	-4	18,621	-0.02%	大買/大賣/
2019/04/25	8	40.51	1	41.20	41.20	7	18,384	0.04%
2019/04/24	34	41.20	35	41.38	40.70	-1	18,213	-0.01%
2019/04/23	5	39.83	0	0.00	40.30	5	17,968	0.03%
2019/04/19	40	42.25	34	42.82	42.00	6	17,647	0.03%
2019/04/18	123	42.79	133	43.02	42.80	-10	16,714	-0.06%	大買/大賣/
2019/04/17	172	43.22	169	43.57	43.25	3	16,338	0.02%	大買/大賣/
2019/04/16	93	41.63	93	41.35	41.50	0	15,775	0.00%
2019/04/15	97	41.10	104	41.50	42.90	-7	15,316	-0.05%	大賣/
2019/04/12	0	0.00	11	38.38	39.15	-11	14,558	-0.08%
2019/04/11	0	0.00	11	37.25	37.00	-11	13,796	-0.08%
2019/04/10	3	35.75	0	0.00	35.80	3	13,578	0.02%
2019/04/09	122	37.64	128	37.70	36.00	-6	13,459	-0.04%	大買/大賣/
2019/04/08	60	36.89	49	37.09	36.70	11	13,052	0.08%
2019/04/03	5	36.05	0	0.00	35.70	5	12,792	0.04%
2019/04/02	118	36.34	152	36.45	35.50	-34	12,819	-0.27%	大買/大賣/
2019/04/01	0	0.00	6	34.92	34.95	-6	12,422	-0.05%
2019/03/29	1	34.40	0	0.00	34.20	1	12,350	0.01%
2019/03/28	7	34.09	5	34.55	34.55	2	12,263	0.02%
2019/03/27	9	34.94	6	34.78	34.65	3	12,117	0.02%
2019/03/26	11	35.30	7	35.57	34.40	4	12,030	0.03%
2019/03/25	20	35.30	18	35.53	35.20	2	11,929	0.02%
2019/03/22	42	35.42	10	35.33	35.20	32	11,773	0.27%
2019/03/21	31	35.30	73	35.00	36.45	-42	11,187	-0.38%
2019/03/20	4	32.85	23	33.15	33.15	-19	10,221	-0.19%
2019/03/19	5	32.94	20	33.20	32.60	-15	10,131	-0.15%
2019/03/18	9	32.37	0	0.00	32.80	9	9,959	0.09%
2019/03/15	18	32.55	3	32.55	32.00	15	9,958	0.15%
2019/03/14	7	33.81	7	33.76	33.35	0	9,769	0.00%
2019/03/13	2	32.48	10	32.69	32.90	-8	9,497	-0.08%
2019/03/12	12	32.40	5	32.35	32.35	7	9,430	0.07%
2019/03/11	0	0.00	1.3	32.44	32.75	-1.3	9,247	-0.01%
2019/03/08	6	32.43	10	32.60	32.40	-4	9,305	-0.04%
2019/03/07	5	32.55	26	31.95	31.70	-21	9,212	-0.23%
2019/03/06	10	32.80	5	32.95	32.55	5	9,038	0.06%
2019/03/05	29	33.26	16	32.98	32.50	13	8,940	0.15%
2019/03/04	8	34.86	24	34.03	34.60	-16	8,668	-0.18%
2019/02/27	66.3	33.23	63	33.40	33.65	3.3	8,208	0.04%
2019/02/26	6	32.75	6	32.75	32.65	0	7,623	0.00%
2019/02/25	0	0.00	31	31.49	32.60	-31	7,160	-0.43%
2019/02/22	0	0.00	10	29.80	29.65	-10	6,641	-0.15%
2019/02/21	22	29.24	0	0.00	29.50	22	6,597	0.33%
2019/02/20	6	30.00	42	30.00	29.85	-36	6,526	-0.55%
2019/02/19	10	30.05	17	29.91	30.10	-7	6,514	-0.11%
2019/02/18	5	29.85	11	30.08	30.35	-6	6,402	-0.09%
2019/02/15	22	29.05	21	29.24	28.95	1	6,161	0.02%
2019/02/14	11	28.94	10	29.00	28.70	1	6,005	0.02%
2019/02/13	35	28.94	42	28.85	29.10	-7	5,835	-0.12%
2019/02/12	0	0.00	13	27.87	27.70	-13	5,516	-0.24%
2019/02/11	0	0.00	8	26.24	26.95	-8	5,120	-0.16%
2019/01/28	5	24.70	0	0.00	24.80	5	4,675	0.11%
2019/01/25	0	0.00	4	25.10	25.05	-4	4,631	-0.09%
2019/01/24	0	0.00	8	25.25	25.40	-8	4,551	-0.18%
2019/01/22	1	26.00	0	0.00	25.20	1	4,570	0.02%
2019/01/21	8	25.85	0	0.00	26.10	8	4,428	0.18%
2019/01/18	8	25.40	0	0.00	25.45	8	4,385	0.18%
2019/01/17	0	0.00	12	25.46	25.50	-12	4,385	-0.27%
2019/01/16	27	25.70	1	25.70	25.55	26	4,362	0.60%
2019/01/15	13	25.78	5	25.70	25.70	8	4,331	0.18%
2019/01/14	5	26.84	0	0.00	26.20	5	4,274	0.12%
2019/01/11	23	25.72	3	26.25	26.40	20	4,041	0.49%
2019/01/09	1	25.60	1	25.35	25.60	0	3,900	0.00%
2019/01/08	0	0.00	2	25.75	25.75	-2	3,825	-0.05%
2019/01/04	2	24.00	0	0.00	24.20	2	3,713	0.05%
2019/01/02	1	25.90	0	0.00	25.65	1	3,744	0.03%
2018/12/27	0	0.00	2	25.50	24.75	-2	3,635	-0.06%
2018/12/26	2	24.90	2	25.00	24.65	0	3,569	0.00%
2018/12/25	2	25.30	7	25.44	25.50	-5	3,481	-0.14%
2018/12/24	2	26.10	8	26.00	26.30	-6	3,306	-0.18%
2018/12/22	0	0.00	5	25.15	25.15	-5	3,061	-0.16%
2018/12/21	0	0.00	2	23.50	24.10	-2	3,010	-0.07%
2018/12/20	2	23.90	0	0.00	23.45	2	3,039	0.07%
2018/12/19	1	24.80	0	0.00	24.25	1	3,053	0.03%
2018/12/18	3	24.47	0	0.00	24.30	3	3,002	0.10%
2018/12/17	3	25.05	2	25.00	24.75	1	2,934	0.03%
2018/12/14	5	24.00	2	24.60	25.10	3	2,794	0.11%
2018/12/13	0	0.00	4	24.20	24.20	-4	2,719	-0.15%
2018/12/12	0	0.00	2	24.40	24.25	-2	2,699	-0.07%
2018/12/11	8	24.09	1	24.10	24.10	7	2,677	0.26%
2018/12/10	10	24.14	0	0.00	24.55	10	2,628	0.38%
2018/12/07	3	23.92	0	0.00	24.40	3	2,518	0.12%
2018/12/04	2	24.65	1	24.25	24.35	1	2,368	0.04%
2018/12/03	0	0.00	20	25.00	24.90	-20	2,341	-0.85%
2018/11/28	1	22.60	0	0.00	22.50	1	2,059	0.05%
2018/11/16	5	21.25	5	21.73	21.90	0	2,370	0.00%
2018/11/06	0	0.00	10	21.35	21.00	-10	2,426	-0.41%
2018/11/01	0	0.00	5	21.50	21.55	-5	2,552	-0.20%
2018/10/30	1	20.60	5	20.70	20.60	-4	2,544	-0.16%
2018/10/29	5	20.05	0	0.00	20.45	5	2,508	0.20%
2018/10/26	5	20.20	0	0.00	20.25	5	2,516	0.20%
2018/10/19	0	0.00	2	21.50	21.20	-2	2,714	-0.07%
2018/10/18	0	0.00	5	21.90	22.10	-5	2,710	-0.18%
2018/10/17	5	22.35	0	0.00	22.35	5	2,703	0.18%
2018/10/15	10	22.05	0	0.00	22.00	10	2,695	0.37%
2018/10/12	15	22.45	2	22.05	22.45	13	2,691	0.48%
2018/10/09	20	25.95	5	25.20	25.45	15	2,708	0.55%
2018/10/04	1	27.75	0	0.00	27.25	1	2,592	0.04%
2018/10/03	0	0.00	1	27.65	27.55	-1	2,591	-0.04%
2018/09/28	6	26.99	0	0.00	27.25	6	2,561	0.23%
2018/09/27	0	0.00	20	26.75	26.75	-20	2,543	-0.79%
2018/09/26	0	0.00	112	27.99	27.95	-112	2,481	-4.51%	大賣/鉅額交易
2018/09/25	0	0.00	60	27.90	27.90	-60	2,447	-2.45%
2018/09/21	0	0.00	20	28.00	28.00	-20	2,424	-0.82%
2018/09/19	10	28.00	0	0.00	27.75	10	2,418	0.41%
2018/09/18	15	27.75	0	0.00	27.75	15	2,437	0.62%
2018/09/17	1	28.15	0	0.00	28.25	1	2,443	0.04%
2018/09/13	0	0.00	20	28.30	28.20	-20	2,454	-0.81%
2018/09/10	20	27.05	0	0.00	27.05	20	2,687	0.74%
2018/09/06	10	28.30	0	0.00	28.25	10	2,696	0.37%
2018/09/04	10	28.60	0	0.00	28.85	10	2,835	0.35%
2018/09/03	7	29.34	5	28.60	28.60	2	2,875	0.07%
2018/08/31	6	28.96	35	29.16	29.25	-29	2,797	-1.04%
2018/08/29	1	28.30	0	0.00	28.40	1	2,701	0.04%
2018/08/28	26	27.53	0	0.00	28.00	26	2,668	0.97%
2018/08/17	5	27.65	4	27.45	27.45	1	3,245	0.03%
2018/08/08	0	0.00	30	29.15	29.15	-30	3,105	-0.97%
2018/08/03	10	28.63	0	0.00	28.70	10	3,124	0.32%
2018/08/02	5	28.50	0	0.00	28.55	5	3,210	0.16%
2018/08/01	0	0.00	20	29.65	29.30	-20	3,200	-0.62%
2018/07/12	10	27.50	0	0.00	27.60	10	2,998	0.33%
2018/06/13	21	30.79	0	0.00	30.50	21	2,885	0.73%
2018/06/12	5	31.00	1	31.00	31.35	4	2,876	0.14%
2018/06/11	0	0.00	1	31.10	31.20	-1	2,812	-0.04%
2018/06/08	20	31.75	11	32.04	31.65	9	2,811	0.32%
2018/06/07	0	0.00	1	31.40	31.35	-1	2,678	-0.04%
2018/06/05	1	31.05	0	0.00	31.20	1	2,628	0.04%
2018/06/04	24	31.88	0	0.00	31.65	24	2,549	0.94%
2018/06/01	0	0.00	60	30.52	30.30	-60	2,257	-2.66%
2018/05/31	5	29.00	2	28.95	28.85	3	2,139	0.14%
2018/05/25	0	0.00	4	29.83	29.50	-4	2,242	-0.18%
2018/05/24	5	29.05	0	0.00	29.10	5	2,234	0.22%
2018/05/23	20	29.00	0	0.00	28.85	20	2,352	0.85%
2018/05/22	22	29.21	0	0.00	29.25	22	2,352	0.94%
2018/05/21	4	28.60	0	0.00	29.15	4	2,324	0.17%
2018/05/17	0	0.00	5	28.20	28.20	-5	2,331	-0.21%
2018/05/14	20	27.78	0	0.00	27.95	20	2,503	0.80%
2018/05/11	20	28.00	0	0.00	27.75	20	2,518	0.79%
2018/05/10	0	0.00	10	28.55	28.50	-10	2,502	-0.40%
2018/05/09	20	27.80	0	0.00	28.10	20	2,442	0.82%
2018/05/08	61	28.45	0	0.00	28.20	61	2,506	2.43%
2018/05/07	20	27.70	0	0.00	28.00	20	2,537	0.79%
2018/05/03	0	0.00	10	26.85	26.85	-10	2,768	-0.36%
2018/04/23	8	27.30	0	0.00	27.30	8	2,950	0.27%
2018/04/19	10	27.80	0	0.00	28.00	10	3,007	0.33%
2018/04/13	10	28.75	0	0.00	28.70	10	3,268	0.31%
2018/04/10	0	0.00	3	28.90	28.90	-3	3,501	-0.09%
2018/03/30	8	30.53	5	29.95	29.90	3	4,279	0.07%
2018/03/19	20	30.35	0	0.00	30.35	20	5,214	0.38%
2018/03/15	0	0.00	1	30.75	30.80	-1	5,355	-0.02%
2018/03/13	0	0.00	3	30.30	30.20	-3	5,568	-0.05%
2018/03/07	0	0.00	1	30.00	29.50	-1	6,570	-0.02%
2018/03/05	20	29.63	1	30.45	29.50	19	7,613	0.25%
2018/03/02	0	0.00	20	29.50	29.70	-20	8,532	-0.23%
2018/03/01	20	29.80	0	0.00	30.05	20	9,335	0.21%
2018/02/27	10	29.55	1	29.55	29.55	9	9,780	0.09%
2018/02/26	10	29.25	0	0.00	29.25	10	10,582	0.09%
2018/02/23	1	29.40	1	29.50	29.70	0	11,142	0.00%
2018/02/22	13	28.15	0	0.00	28.15	13	11,083	0.12%
2018/02/12	10	26.90	0	0.00	26.90	10	11,121	0.09%
2018/02/09	1	26.50	0	0.00	26.60	1	11,170	0.01%
2018/02/06	11	28.05	0	0.00	27.00	11	11,193	0.10%
2018/02/02	10	30.40	0	0.00	30.30	10	11,130	0.09%
2018/01/30	5	30.55	10	30.20	30.20	-5	11,213	-0.04%
2018/01/29	0	0.00	8	31.16	30.90	-8	11,289	-0.07%
2018/01/26	10	31.90	0	0.00	31.60	10	11,299	0.09%
2018/01/23	0	0.00	1	30.65	30.65	-1	11,045	-0.01%
2018/01/08	1	31.25	0	0.00	31.00	1	11,802	0.01%
2018/01/04	12	32.33	6	32.07	32.20	6	11,692	0.05%
2018/01/02	6	32.78	4	33.01	33.50	2	11,490	0.02%