奇鋐 (3017)-群益金鼎-瑞豐券商分點個股進出

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
638
漲跌
▼16
漲幅
-2.45%
成交量
8,423張
產業
上市電腦週邊類股
1335人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

奇鋐 (3017)籌碼相關－群益金鼎-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	4	642.25	3	639.00	638.00	1	16,855	0.01%
2024/05/09	5	652.20	4	657.00	654.00	1	17,255	0.01%
2024/05/08	3	670.31	2	664.00	663.00	1	17,262	0.01%
2024/05/07	5	668.80	7	671.29	674.00	-2	17,568	-0.01%
2024/05/06	15	673.87	18	679.50	662.00	-3	17,471	-0.02%
2024/05/03	4	653.25	2.5	656.40	662.00	1.5	17,273	0.01%
2024/05/02	5.1	648.82	5	652.00	656.00	0.1	17,248	0.00%
2024/04/30	3.4	650.30	12.1	655.16	654.00	-8.7	17,183	-0.05%
2024/04/29	45	634.42	37	636.54	626.00	8	17,187	0.05%
2024/04/26	13	656.62	12	658.50	642.00	1	17,374	0.01%
2024/04/25	8	635.74	6	643.67	620.00	2	17,079	0.01%
2024/04/24	0	0.00	7	625.44	634.00	-7	16,953	-0.04%
2024/04/23	3	577.67	2	582.53	577.00	1	17,056	0.01%
2024/04/22	5.1	586.40	2	589.00	567.00	3.1	16,992	0.02%
2024/04/19	18	649.60	16	645.58	630.00	2	16,950	0.01%
2024/04/18	10	664.80	7	666.80	680.00	3	16,936	0.02%
2024/04/17	3	629.67	5	636.62	638.00	-2	16,835	-0.01%
2024/04/16	8	598.88	5	607.40	606.00	3	16,828	0.02%
2024/04/15	4	624.99	3	622.96	616.00	1	16,832	0.01%
2024/04/12	5	620.20	7.5	620.82	628.00	-2.5	16,897	-0.02%
2024/04/11	32	564.94	39.1	574.73	584.00	-7.1	16,653	-0.04%
2024/04/10	5.1	572.69	1	559.13	555.00	4.1	16,608	0.02%
2024/04/09	9	577.56	12	580.25	577.00	-3	16,586	-0.02%
2024/04/08	5	581.40	6	577.99	570.00	-1	16,528	-0.01%
2024/04/03	78.1	539.88	81.1	535.50	546.00	-3	16,589	-0.02%
2024/04/02	14.2	541.99	12	538.75	533.00	2.2	16,497	0.01%
2024/04/01	15	556.13	16	556.06	554.00	-1	16,476	-0.01%
2024/03/29	18	544.39	15	545.53	546.00	3	16,382	0.02%
2024/03/28	8.1	530.50	8	530.00	542.00	0.1	16,272	0.00%
2024/03/27	59	532.92	58	540.93	534.00	1	16,176	0.01%
2024/03/26	15.2	547.90	10	549.20	541.00	5.2	16,093	0.03%
2024/03/25	4	589.25	6	585.33	583.00	-2	15,929	-0.01%
2024/03/22	5	590.40	6.1	588.97	589.00	-1.1	15,868	-0.01%
2024/03/21	6	584.33	8	588.00	585.00	-2	15,767	-0.01%
2024/03/20	14.2	573.35	12.1	568.51	567.00	2.1	15,677	0.01%
2024/03/19	10.1	580.64	6	587.33	569.00	4.1	15,465	0.03%
2024/03/18	10	618.30	8.1	617.73	623.00	2	15,226	0.01%
2024/03/15	4	587.61	9	582.34	599.00	-5	15,013	-0.03%
2024/03/14	11.1	562.75	7	562.56	556.00	4.1	14,674	0.03%
2024/03/13	15.2	636.03	14	633.64	617.00	1.2	14,414	0.01%
2024/03/12	17	618.76	23	623.39	643.00	-6	13,964	-0.04%
2024/03/11	13.1	596.30	14	606.79	585.00	-0.9	13,651	-0.01%
2024/03/08	21	589.52	13	589.77	574.00	8	13,426	0.06%
2024/03/07	14	611.76	21	596.95	599.00	-7	13,269	-0.05%
2024/03/06	17	616.71	15.1	622.62	630.00	2	12,946	0.02%
2024/03/05	8	562.25	8	568.75	585.00	0	12,713	0.00%
2024/03/04	4	557.50	3	555.33	554.00	1	12,560	0.01%
2024/03/01	6.1	542.23	6	540.17	539.00	0.1	12,472	0.00%
2024/02/29	4	521.25	4	526.75	532.00	0	12,399	0.00%
2024/02/27	5	510.80	5	511.40	508.00	0	12,167	0.00%
2024/02/26	0.1	501.00	2	489.53	500.00	-2	12,143	-0.02%
2024/02/23	20.1	512.81	16	499.25	498.50	4.1	12,107	0.03%
2024/02/22	2	526.00	3	525.34	520.00	-1	12,045	-0.01%
2024/02/21	1	481.50	3	490.86	495.00	-2	12,019	-0.02%
2024/02/20	3	476.65	2	478.75	483.00	1	11,975	0.01%
2024/02/19	9	493.27	6	497.08	486.00	3	11,954	0.03%
2024/02/16	5	517.80	5	506.61	510.00	0	12,023	0.00%
2024/02/05	17	482.27	18	485.17	485.50	-1	11,947	-0.01%
2024/02/02	17	478.97	15	477.33	478.00	2	11,799	0.02%
2024/02/01	57	448.28	60	449.98	457.50	-3	11,601	-0.03%
2024/01/31	6	419.18	6	417.08	425.50	0	11,272	0.00%
2024/01/30	14	415.57	17.2	418.89	429.50	-3.2	11,110	-0.03%
2024/01/29	1	386.00	0	0.00	390.50	1	10,854	0.01%
2024/01/26	0	0.00	1	383.99	386.00	-1	10,868	-0.01%
2024/01/25	2	388.75	1.1	389.60	389.50	0.9	10,898	0.01%
2024/01/24	37	384.46	36	388.01	387.50	1	10,774	0.01%
2024/01/23	1	382.50	3	383.50	386.50	-2	10,805	-0.02%
2024/01/22	2	366.75	1.2	367.37	380.50	0.8	10,603	0.01%
2024/01/19	2	340.75	2	344.50	346.00	0	10,366	0.00%
2024/01/18	3	339.17	4	343.64	334.50	-1	10,347	-0.01%
2024/01/17	8.1	350.51	2.5	348.53	343.50	5.6	10,285	0.05%
2024/01/16	0	0.00	6.1	341.23	343.00	-6.1	10,244	-0.06%
2024/01/15	12.1	338.67	3	338.33	334.00	9.1	10,224	0.09%
2024/01/12	9.5	353.99	15	352.70	350.00	-5.5	10,164	-0.05%
2024/01/11	11	341.32	9.1	345.66	346.50	1.9	9,909	0.02%
2024/01/10	80	322.44	81.3	323.43	329.00	-1.2	9,844	-0.01%
2024/01/09	0.1	316.00	14.1	312.07	315.00	-14.1	9,708	-0.14%
2024/01/08	14.1	307.22	1	319.50	301.50	13.1	9,633	0.14%
2024/01/05	15	321.63	14	323.00	323.50	1	9,475	0.01%
2024/01/04	2.2	320.33	5	318.00	319.00	-2.8	9,564	-0.03%
2024/01/03	20	326.50	23.1	330.38	329.00	-3.1	9,628	-0.03%
2024/01/02	5	329.60	3	331.00	329.50	2	9,615	0.02%
2023/12/29	11	333.32	15.3	329.39	336.50	-4.3	9,631	-0.04%
2023/12/28	3.1	322.68	2	325.25	318.00	1.1	9,477	0.01%
2023/12/27	2	317.45	12.1	321.62	324.50	-10.1	9,478	-0.11%
2023/12/26	0	307.00	0	309.00	311.00	0	9,542	0.00%
2023/12/25	0	0.00	0.2	310.50	309.50	-0.2	9,822	0.00%
2023/12/22	17	304.71	22	305.41	307.00	-5	9,954	-0.05%
2023/12/21	0	296.50	0	0.00	301.50	0	10,189	0.00%
2023/12/20	2	300.75	1	305.00	299.50	1	10,278	0.01%
2023/12/19	2	299.98	0	0.00	302.50	2	10,483	0.02%
2023/12/18	1	302.00	1	299.50	299.50	0	10,603	0.00%
2023/12/15	4.1	302.22	1	308.50	298.00	3.1	10,803	0.03%
2023/12/14	0	0.00	7	309.57	306.00	-7	10,986	-0.06%
2023/12/13	6.2	301.26	0	0.00	300.50	6.2	11,067	0.06%
2023/12/12	1	312.00	3	309.17	306.50	-2	11,063	-0.02%
2023/12/11	2	307.25	3	310.17	308.00	-1	11,153	-0.01%
2023/12/08	3	305.17	6.1	307.17	304.50	-3.1	11,191	-0.03%
2023/12/07	1	299.48	4	304.13	301.50	-3	11,204	-0.03%
2023/12/06	3	296.01	5.1	296.30	296.50	-2.1	11,269	-0.02%
2023/12/05	16.1	284.22	12	282.88	286.00	4.1	11,267	0.04%
2023/12/04	12.1	289.68	0.2	301.00	290.50	11.9	11,225	0.11%
2023/12/01	3.2	302.72	1	304.50	302.50	2.2	11,216	0.02%
2023/11/30	2	304.50	3	304.33	308.00	-1	11,223	-0.01%
2023/11/29	3	303.50	0	0.00	301.00	3	11,179	0.03%
2023/11/28	4	299.25	3	298.33	300.50	1	11,199	0.01%
2023/11/27	3	301.53	0	0.00	298.00	3	11,295	0.03%
2023/11/22	0.1	325.00	4.1	325.66	327.00	-4	11,240	-0.04%
2023/11/21	1.1	335.91	3	331.67	327.00	-1.9	11,394	-0.02%
2023/11/20	8	323.56	9	327.17	329.50	-1	11,601	-0.01%
2023/11/17	4	319.50	2.5	318.60	318.00	1.5	11,533	0.01%
2023/11/16	14.2	316.70	14	317.04	316.00	0.2	11,591	0.00%
2023/11/15	9.3	329.48	13	326.85	313.50	-3.7	11,587	-0.03%
2023/11/14	2	326.25	3	327.17	325.00	-1	11,556	-0.01%
2023/11/13	2.2	315.68	1	317.50	318.50	1.2	11,586	0.01%
2023/11/10	1.3	315.58	0	0.00	314.50	1.3	11,647	0.01%
2023/11/09	4	315.00	4	317.50	316.50	0	11,745	0.00%
2023/11/08	9.5	317.64	10	313.55	313.00	-0.5	11,836	0.00%
2023/11/07	3	312.00	2	310.75	311.00	1	11,949	0.01%
2023/11/06	13	306.54	19.5	309.90	315.00	-6.5	12,182	-0.05%
2023/11/03	3.5	301.97	1	298.50	297.00	2.5	12,505	0.02%
2023/11/02	1	299.50	0.4	297.50	299.50	0.6	12,747	0.00%
2023/11/01	1	283.50	2	285.00	285.50	-1	13,055	-0.01%
2023/10/31	9.4	299.63	8	297.44	283.50	1.4	13,293	0.01%
2023/10/30	2	303.99	2	303.25	298.50	0	13,521	0.00%
2023/10/27	12	303.12	7	304.07	296.50	5	13,680	0.04%
2023/10/26	4	304.98	4	302.88	301.50	0	13,925	0.00%
2023/10/25	14	317.75	8	313.94	313.00	6	14,064	0.04%
2023/10/24	3	307.33	10	315.75	318.00	-7	14,224	-0.05%
2023/10/23	68	301.99	63	304.83	297.00	5	14,195	0.04%
2023/10/20	5	301.80	6	304.75	308.50	-1	14,432	-0.01%
2023/10/19	3	296.33	1	295.50	299.00	2	14,621	0.01%
2023/10/18	6	300.49	1	296.50	294.00	5	14,918	0.03%
2023/10/17	2	328.24	1	322.50	319.50	1	15,011	0.01%
2023/10/16	3	328.17	3	326.67	325.50	0	15,049	0.00%
2023/10/13	1	332.55	10	344.00	337.00	-9	15,194	-0.06%
2023/10/12	2	348.75	2.5	341.73	342.00	-0.5	15,286	0.00%
2023/10/11	7	359.21	8.5	348.18	336.50	-1.5	15,413	-0.01%
2023/10/06	4.5	348.38	5	349.30	348.50	-0.5	15,690	0.00%
2023/10/05	1.5	348.18	1	347.00	344.00	0.5	15,923	0.00%
2023/10/04	7	336.21	8.5	342.78	345.00	-1.5	15,976	-0.01%
2023/10/03	1.3	341.58	3.1	343.45	340.00	-1.8	15,965	-0.01%
2023/10/02	17	345.88	15	343.97	342.50	2	16,091	0.01%
2023/09/28	21.5	336.35	19	336.00	341.00	2.5	16,017	0.02%
2023/09/27	3.3	316.56	8	318.81	321.00	-4.7	15,898	-0.03%
2023/09/26	8.1	314.68	15	313.60	313.50	-6.9	15,995	-0.04%
2023/09/25	18	298.31	7	300.86	297.00	11	16,091	0.07%
2023/09/22	6.2	291.74	10	292.35	297.50	-3.8	16,369	-0.02%
2023/09/21	2.3	277.54	2	276.50	280.00	0.3	16,169	0.00%
2023/09/20	28	287.45	26.1	283.81	281.00	1.9	16,119	0.01%
2023/09/19	5	285.60	3.4	285.79	278.00	1.6	16,033	0.01%
2023/09/18	9.1	301.26	2	296.50	293.50	7.1	15,942	0.04%
2023/09/15	1.1	315.45	2	317.00	320.00	-0.9	15,953	-0.01%
2023/09/14	7.1	315.47	6	314.67	318.00	1.1	16,122	0.01%
2023/09/13	12.3	299.00	13	301.04	304.00	-0.7	16,333	0.00%
2023/09/12	0.1	311.00	0	0.00	306.00	0.1	16,622	0.00%
2023/09/11	3	313.68	7	330.14	311.50	-4	16,910	-0.02%
2023/09/08	1	339.01	7	340.93	337.00	-6	16,934	-0.04%
2023/09/07	5	339.89	2	339.25	342.00	3	17,183	0.02%
2023/09/06	11	343.95	11	341.64	343.50	0	17,207	0.00%
2023/09/05	2	325.50	2	328.25	330.50	0	17,309	0.00%
2023/09/04	2	328.25	3	329.00	328.50	-1	17,401	-0.01%
2023/09/01	2	327.00	2	329.50	329.00	0	17,523	0.00%
2023/08/31	8	331.86	4	335.50	334.50	4	17,651	0.02%
2023/08/30	7	339.21	4	341.88	335.50	3	17,734	0.02%
2023/08/29	1.2	344.33	1	339.00	335.00	0.2	17,933	0.00%
2023/08/28	2.3	344.59	3	349.67	338.50	-0.7	18,015	0.00%
2023/08/25	6	360.00	2	358.00	354.00	4	18,063	0.02%
2023/08/24	9	374.94	6.1	381.57	387.00	2.9	17,950	0.02%
2023/08/23	0	0.00	10	357.51	356.00	-10	17,909	-0.06%
2023/08/22	2	363.25	0	0.00	350.50	2	18,218	0.01%
2023/08/21	12	352.96	2	359.50	353.50	10	18,518	0.05%
2023/08/18	5	355.79	14.1	359.73	352.00	-9.1	18,472	-0.05%
2023/08/17	4	350.38	6	356.67	363.00	-2	18,342	-0.01%
2023/08/16	5	347.50	4	344.63	350.00	1	18,270	0.01%
2023/08/15	2.1	341.57	3	340.00	343.50	-0.9	18,323	0.00%
2023/08/14	0	0.00	1	325.00	319.00	-1	18,425	-0.01%
2023/08/11	8	319.19	8	318.63	321.00	0	18,409	0.00%
2023/08/10	3	328.68	0	0.00	314.50	3	18,368	0.02%
2023/08/09	13	365.77	14	367.22	349.00	-1	18,241	-0.01%
2023/08/08	4	353.89	6.1	354.12	358.00	-2.1	17,976	-0.01%
2023/08/07	20	348.45	16	350.41	349.50	4	17,883	0.02%
2023/08/04	7.1	335.92	9	335.28	338.00	-1.9	17,657	-0.01%
2023/08/02	0	308.00	14	329.49	315.50	-14	17,537	-0.08%
2023/08/01	3	328.33	0	0.00	328.00	3	17,424	0.02%
2023/07/31	4.1	360.23	6.1	344.51	322.00	-2	17,773	-0.01%
2023/07/28	19.1	343.50	9	343.00	352.00	10.1	17,986	0.06%
2023/07/27	15	353.57	17	349.41	340.00	-2	17,903	-0.01%
2023/07/26	1	347.00	1	350.00	343.50	0	17,910	0.00%
2023/07/25	5.1	349.95	8	355.31	340.50	-2.9	17,963	-0.02%
2023/07/24	18	353.89	11	349.50	344.00	7	17,926	0.04%
2023/07/21	8	318.25	10	323.50	339.00	-2	17,679	-0.01%
2023/07/20	39	308.18	45	307.59	308.50	-6	17,321	-0.03%
2023/07/19	11	293.77	10	292.45	291.50	1	17,096	0.01%
2023/07/18	3	288.17	2	292.00	293.00	1	17,121	0.01%
2023/07/17	8	287.56	8	283.81	285.00	0	17,009	0.00%
2023/07/14	13	291.04	11	292.77	293.50	2	16,859	0.01%
2023/07/13	5	302.47	7.1	298.56	288.00	-2.1	16,774	-0.01%
2023/07/12	3	288.50	3	288.33	287.50	0	16,420	0.00%
2023/07/11	4	284.00	1	284.00	283.50	3	16,252	0.02%
2023/07/07	2.1	278.05	1	281.00	270.00	1.1	16,187	0.01%
2023/07/06	30	276.38	27	278.52	273.50	3	16,032	0.02%
2023/07/05	2.1	286.23	6	282.83	280.50	-3.9	15,958	-0.02%
2023/07/04	8	290.31	10	291.40	292.00	-2	15,805	-0.01%
2023/07/03	107	287.96	107	291.23	293.00	0	15,627	0.00%	大買/大賣/
2023/06/30	42	260.48	46	261.44	271.00	-4	15,257	-0.03%
2023/06/29	4	246.75	3	246.00	246.50	1	14,969	0.01%
2023/06/28	14	243.25	3	242.00	241.50	11	15,263	0.07%
2023/06/27	1	245.19	6	244.67	235.00	-5	15,506	-0.03%
2023/06/26	9	245.67	9	243.44	250.00	0	15,806	0.00%
2023/06/21	1	254.00	1	251.00	249.50	0	15,760	0.00%
2023/06/20	12	254.00	5	252.40	252.00	7	16,021	0.04%
2023/06/19	6	252.33	6	256.75	254.50	0	16,419	0.00%
2023/06/16	5	239.90	7.1	244.61	247.00	-2.1	16,302	-0.01%
2023/06/15	4	235.00	5	233.10	237.00	-1	16,089	-0.01%
2023/06/14	10	220.49	4	222.13	224.00	6	15,750	0.04%
2023/06/13	16	215.94	17	217.56	219.50	-1	15,654	-0.01%
2023/06/12	1	205.50	1	206.00	205.50	0	15,370	0.00%
2023/06/09	2	206.50	2	212.00	209.50	0	15,293	0.00%
2023/06/08	4	204.50	1	202.50	200.50	3	15,073	0.02%
2023/06/07	10	208.00	11	208.14	208.00	-1	14,973	-0.01%
2023/06/06	0	0.00	4	204.00	203.50	-4	14,812	-0.03%
2023/06/05	4	197.88	2	199.75	200.00	2	14,614	0.01%
2023/06/02	1	202.00	2	204.00	202.00	-1	14,364	-0.01%
2023/06/01	3	203.67	1	204.00	207.00	2	14,049	0.01%
2023/05/30	2	201.50	5	202.00	201.50	-3	13,707	-0.02%
2023/05/29	13	211.77	17	206.53	206.00	-4	13,717	-0.03%
2023/05/26	6	203.25	6	201.33	208.00	0	13,795	0.00%
2023/05/25	8	197.94	9	196.72	197.50	-1	13,401	-0.01%
2023/05/24	7	184.43	7	183.50	187.00	0	12,993	0.00%
2023/05/23	1	182.50	1	183.00	182.50	0	12,930	0.00%
2023/05/22	1	184.00	0	0.00	182.50	1	12,861	0.01%
2023/05/19	1	184.50	1	187.00	184.00	0	12,758	0.00%
2023/05/18	4	184.13	4	184.13	186.00	0	12,576	0.00%
2023/05/17	4	179.13	5	179.30	178.00	-1	12,319	-0.01%
2023/05/16	17	175.85	17	176.38	175.50	0	12,170	0.00%
2023/05/15	5	170.90	2	171.25	171.00	3	11,977	0.03%
2023/05/12	2	171.75	2	174.50	177.50	0	11,896	0.00%
2023/05/11	3	176.67	2.1	177.00	174.50	0.9	11,760	0.01%
2023/05/10	1	178.00	10	178.75	178.50	-9	11,609	-0.08%
2023/05/09	11	181.50	7	182.14	183.00	4	11,432	0.03%
2023/05/08	4	182.13	3	183.17	181.50	1	11,312	0.01%
2023/05/05	14	178.82	9	180.44	181.00	5	11,073	0.05%
2023/05/04	10	174.05	13	171.38	175.50	-3	10,617	-0.03%
2023/05/03	1	166.50	6	164.50	163.00	-5	10,134	-0.05%
2023/05/02	2	163.00	2	164.25	166.00	0	10,026	0.00%
2023/04/28	7	154.07	6	154.83	157.50	1	9,717	0.01%
2023/04/27	3	152.33	0	0.00	153.50	3	9,459	0.03%
2023/04/25	0	0.00	2	139.00	141.50	-2	9,007	-0.02%
2023/04/24	2	146.25	1	146.50	144.00	1	8,916	0.01%
2023/04/21	3	144.50	7	145.93	143.00	-4	8,814	-0.05%
2023/04/20	6	148.92	2.1	148.24	147.50	3.9	8,651	0.04%
2023/04/19	1	151.00	0	0.00	151.00	1	8,530	0.01%
2023/04/18	1	160.50	5	153.00	152.50	-4	8,516	-0.05%
2023/04/17	1	157.50	3	155.00	156.00	-2	8,347	-0.02%
2023/04/14	5	153.90	1	154.00	153.00	4	8,208	0.05%
2023/04/13	1	149.50	4	148.88	149.50	-3	8,043	-0.04%
2023/04/12	3	154.50	3	154.50	154.50	0	7,957	0.00%
2023/04/11	2	149.00	4.2	147.98	149.50	-2.2	7,732	-0.03%
2023/04/10	1	144.50	5.1	146.16	148.50	-4.1	7,604	-0.05%
2023/04/07	1	144.00	0	0.00	144.50	1	7,470	0.01%
2023/04/06	2	141.50	1.1	140.14	142.00	1	7,388	0.01%
2023/03/31	1	142.00	0	0.00	141.00	1	7,282	0.01%
2023/03/30	4	141.88	1	143.50	142.00	3	7,269	0.04%
2023/03/29	12	145.25	9	143.22	142.50	3	7,205	0.04%
2023/03/28	5.1	142.33	9	142.89	142.00	-3.9	6,912	-0.06%
2023/03/27	11.1	147.04	9	148.33	148.50	2.1	6,662	0.03%
2023/03/24	6.2	138.35	5	139.10	142.50	1.2	6,298	0.02%
2023/03/23	5	139.40	4	139.50	138.50	1	6,175	0.02%
2023/03/22	14	131.50	17	132.53	136.50	-3	5,757	-0.05%
2023/03/21	1	123.50	4	124.75	126.50	-3	5,149	-0.06%
2023/03/20	1	120.50	2	119.75	119.00	-1	4,971	-0.02%
2023/03/16	0	0.00	1	117.00	115.00	-1	4,838	-0.02%
2023/03/15	0	0.00	10	114.00	114.50	-10	5,047	-0.20%
2023/03/14	15	111.10	5	109.50	109.50	10	5,272	0.19%
2023/03/13	4	111.88	0	0.00	112.50	4	5,747	0.07%
2023/03/10	3	114.00	1	116.00	113.50	2	5,772	0.03%
2023/03/09	1	118.00	2	117.50	117.50	-1	5,772	-0.02%
2023/03/06	1	119.00	0	0.00	119.50	1	5,804	0.02%
2023/03/03	0.1	118.50	0	119.50	118.50	0	5,809	0.00%
2023/03/02	0	0.00	1	118.00	119.00	-1	5,902	-0.02%
2023/03/01	2	119.25	0	0.00	119.00	2	6,022	0.03%
2023/02/24	0	122.50	4	121.38	120.50	-4	6,042	-0.07%
2023/02/20	1	114.50	0	0.00	114.50	1	5,686	0.02%
2023/02/13	2	117.50	2	114.50	117.50	0	5,961	0.00%
2023/02/10	0	0.00	1	115.00	115.50	-1	5,934	-0.02%
2023/02/09	0	0.00	2	116.00	116.00	-2	5,894	-0.03%
2023/02/08	1	115.00	11	114.18	115.00	-10	5,839	-0.17%
2023/02/07	0	0.00	6	111.00	110.50	-6	5,763	-0.10%
2023/02/06	1	108.00	2	111.00	111.50	-1	5,778	-0.02%
2023/02/03	2	112.50	4	113.00	112.00	-2	5,698	-0.04%
2023/02/02	4	109.25	12	109.63	112.00	-8	5,683	-0.14%
2023/02/01	8	105.19	4	106.88	107.50	4	5,661	0.07%
2023/01/31	6	106.75	0	0.00	106.00	6	5,633	0.11%
2023/01/17	0	0.00	1	108.00	108.50	-1	5,685	-0.02%
2023/01/16	1	106.50	0	0.00	107.50	1	5,740	0.02%
2023/01/13	5	107.30	0	0.00	107.00	5	5,815	0.09%
2023/01/12	0	0.00	1	110.00	109.50	-1	5,908	-0.02%
2023/01/11	0	0.00	1	110.50	110.50	-1	5,982	-0.02%
2023/01/09	1	109.50	1	110.00	110.50	0	6,199	0.00%
2023/01/06	10	106.90	0	0.00	107.50	10	6,241	0.16%
2023/01/05	8	108.81	0	0.00	108.50	8	6,307	0.13%
2023/01/04	1	112.50	1	112.00	112.00	0	6,428	0.00%
2023/01/03	0	0.00	4	112.50	112.50	-4	6,547	-0.06%
2022/12/30	4	111.50	5	112.00	112.00	-1	6,705	-0.01%
2022/12/29	0	0.00	25	107.50	110.00	-25	6,950	-0.36%
2022/12/28	0	0.00	1	109.00	108.50	-1	7,231	-0.01%
2022/12/23	3	110.50	0	0.00	111.00	3	7,421	0.04%
2022/12/21	7	109.57	2	109.50	109.00	5	7,492	0.07%
2022/12/19	7	112.29	2	111.75	112.00	5	7,423	0.07%
2022/12/16	1	116.50	0	0.00	115.00	1	7,354	0.01%
2022/12/15	5	116.50	0	0.00	116.50	5	7,274	0.07%
2022/12/13	22	114.52	1	115.50	114.00	21	7,378	0.28%
2022/12/12	1	113.00	0	0.00	114.50	1	7,364	0.01%
2022/12/09	0	0.00	1	115.50	115.50	-1	7,331	-0.01%
2022/12/08	2	113.50	10	112.50	113.50	-8	7,301	-0.11%
2022/12/07	14	113.39	3	118.83	112.50	11	7,291	0.15%
2022/12/06	5	126.00	15	125.60	124.00	-10	7,067	-0.14%
2022/12/05	9	123.61	15	125.17	127.00	-6	6,830	-0.09%
2022/12/02	1	117.00	4	115.88	115.50	-3	6,412	-0.05%
2022/11/30	1	113.50	2	112.25	113.00	-1	6,380	-0.02%
2022/11/29	5	112.00	5	112.00	112.00	0	6,350	0.00%
2022/11/25	3	111.50	2	109.00	109.00	1	6,329	0.02%
2022/11/23	1	110.00	3	109.50	110.00	-2	6,288	-0.03%
2022/11/22	0	0.00	10	107.50	106.00	-10	6,203	-0.16%
2022/11/21	5	102.50	16	103.69	104.00	-11	6,102	-0.18%
2022/11/18	2	103.00	2	103.50	102.00	0	6,164	0.00%
2022/11/17	11	102.95	1	102.50	103.00	10	6,154	0.16%
2022/11/16	1	102.50	21	102.52	102.00	-20	6,146	-0.33%
2022/11/15	24	102.08	11	101.14	102.00	13	6,109	0.21%
2022/11/14	2	107.00	0	0.00	104.50	2	6,180	0.03%
2022/11/11	1	108.00	0	0.00	110.00	1	6,032	0.02%
2022/11/10	10	106.00	1	108.00	106.00	9	5,932	0.15%
2022/11/08	1	109.00	0	0.00	106.00	1	6,054	0.02%
2022/11/07	5	106.00	6	106.75	107.50	-1	6,090	-0.02%
2022/11/03	0	0.00	1	106.00	106.50	-1	6,505	-0.02%
2022/11/02	0	0.00	1	104.00	104.00	-1	6,677	-0.01%
2022/11/01	1	101.50	1	102.00	102.50	0	6,835	0.00%
2022/10/31	1	103.00	0	0.00	102.00	1	7,005	0.01%
2022/10/28	1	101.50	2	101.00	101.00	-1	7,098	-0.01%
2022/10/27	1	96.70	2	99.15	99.90	-1	7,025	-0.01%
2022/10/26	1	94.40	0	0.00	93.60	1	6,961	0.01%
2022/10/25	1	96.10	2	94.45	94.50	-1	7,021	-0.01%
2022/10/24	2	98.30	1	96.30	96.30	1	7,034	0.01%
2022/10/21	1	95.80	1	95.40	95.40	0	7,232	0.00%
2022/10/20	3	99.00	2	99.40	98.80	1	7,298	0.01%
2022/10/19	1	103.00	1	100.50	100.50	0	7,443	0.00%
2022/10/18	1	103.50	1	101.50	101.50	0	7,728	0.00%
2022/10/17	6	100.00	0	0.00	101.50	6	7,676	0.08%
2022/10/14	1	105.00	1	108.00	105.00	0	7,668	0.00%
2022/10/13	5	103.60	5	106.40	103.50	0	7,679	0.00%
2022/10/12	6	105.25	5	106.70	107.00	1	7,677	0.01%
2022/10/11	35	105.50	0	0.00	104.00	35	7,667	0.46%
2022/10/07	11	111.41	1	111.50	110.50	10	7,651	0.13%
2022/10/06	5	115.20	3	115.00	116.00	2	7,630	0.03%
2022/10/05	9	120.33	18	118.69	119.50	-9	7,570	-0.12%
2022/10/04	0	0.00	11	112.59	114.00	-11	7,428	-0.15%
2022/10/03	2	107.50	2	109.50	108.00	0	7,618	0.00%
2022/09/30	0	0.00	28	107.11	111.50	-28	7,715	-0.36%
2022/09/29	2	110.50	2	112.75	108.00	0	7,874	0.00%
2022/09/28	0	0.00	1	109.50	109.00	-1	7,978	-0.01%
2022/09/27	2	115.25	1	115.00	116.00	1	7,948	0.01%
2022/09/26	6	112.00	7	113.86	111.00	-1	8,022	-0.01%
2022/09/23	1	116.50	0	0.00	115.50	1	8,156	0.01%
2022/09/21	1	117.00	0.7	115.00	116.00	0.3	8,174	0.00%
2022/09/20	0	0.00	1	115.50	117.00	-1	8,159	-0.01%
2022/09/19	0	0.00	0	113.00	113.50	0	8,142	0.00%
2022/09/14	0	0.00	10	113.50	113.50	-10	8,289	-0.12%
2022/09/13	0	0.00	1	115.50	113.00	-1	8,435	-0.01%
2022/09/07	0	101.50	1	105.50	105.50	-1	8,494	-0.01%
2022/09/06	8	103.88	6	102.42	102.00	2	8,492	0.02%
2022/09/05	1	104.50	1	103.50	103.50	0	8,586	0.00%
2022/09/01	1	106.50	0	0.00	105.50	1	8,692	0.01%
2022/08/30	0	0.00	0.2	108.00	107.50	-0.2	8,780	0.00%
2022/08/29	1	108.00	1	108.50	108.00	0	8,954	0.00%
2022/08/26	1	111.00	2	112.75	113.00	-1	8,986	-0.01%
2022/08/25	2	113.00	1	112.00	112.00	1	8,989	0.01%
2022/08/23	0	0.00	0.1	117.50	117.50	-0.1	9,067	0.00%
2022/08/22	0	0.00	1	117.50	117.00	-1	9,174	-0.01%
2022/08/19	1	119.00	2	116.00	117.00	-1	9,415	-0.01%
2022/08/18	2	119.75	1	119.50	119.50	1	9,735	0.01%
2022/08/17	0	0.00	1	119.00	119.00	-1	10,238	-0.01%
2022/08/16	2	120.75	2	119.75	119.00	0	10,639	0.00%
2022/08/15	4	119.38	6	119.17	119.50	-2	10,651	-0.02%
2022/08/12	1	117.50	1	116.50	117.50	0	10,695	0.00%
2022/08/11	14	113.29	8	113.56	114.50	6	10,707	0.06%
2022/08/10	26	116.38	24	117.13	112.50	2	10,693	0.02%
2022/08/09	15	117.80	16	118.69	119.00	-1	10,339	-0.01%
2022/08/08	22	115.50	23	113.93	118.00	-1	10,169	-0.01%
2022/08/05	25	111.92	24	110.00	112.50	1	10,008	0.01%
2022/08/04	1	112.00	0	0.00	113.00	1	9,857	0.01%
2022/08/03	3	114.17	3	114.83	115.00	0	9,804	0.00%
2022/08/02	5	113.50	8.1	114.25	115.00	-3.1	9,884	-0.03%
2022/08/01	32	116.26	34	115.87	115.50	-2	9,904	-0.02%
2022/07/29	5	117.70	4	117.00	118.00	1	9,828	0.01%
2022/07/28	5	117.10	8	117.06	117.00	-3	9,825	-0.03%
2022/07/27	0	0.00	2	114.25	116.00	-2	9,627	-0.02%
2022/07/26	11	113.05	10	113.60	114.00	1	9,545	0.01%
2022/07/25	6	108.83	7	107.86	112.50	-1	9,366	-0.01%
2022/07/22	2	105.50	0	0.00	104.50	2	9,081	0.02%
2022/07/21	1	105.50	1	105.50	105.50	0	9,142	0.00%
2022/07/20	2	106.75	3.1	105.81	105.00	-1.1	9,118	-0.01%
2022/07/19	3	104.17	3	102.67	105.00	0	9,191	0.00%
2022/07/18	11	102.82	10	102.95	104.00	1	9,222	0.01%
2022/07/15	3	100.40	2	101.50	101.00	1	9,329	0.01%
2022/07/14	8	99.40	8	100.41	101.00	0	9,371	0.00%
2022/07/13	7.1	99.29	8	98.69	96.80	-0.9	9,530	-0.01%
2022/07/12	5	96.40	5	96.80	96.00	0	9,385	0.00%
2022/07/11	20	97.39	19	98.98	98.40	1	9,361	0.01%
2022/07/08	0	0.00	4	96.10	96.10	-4	9,174	-0.04%
2022/07/07	11	83.87	19	83.07	87.40	-8	9,072	-0.09%
2022/07/06	6.1	85.16	1	82.60	82.60	5.1	8,964	0.06%
2022/07/05	14	86.43	6	85.33	87.20	8	9,052	0.09%
2022/07/04	2	86.00	3	86.17	85.30	-1	9,143	-0.01%
2022/07/01	1	91.60	3	88.60	86.90	-2	9,169	-0.02%
2022/06/30	1	93.00	4	93.33	93.10	-3	9,079	-0.03%
2022/06/29	0	0.00	1	97.40	97.10	-1	9,182	-0.01%
2022/06/28	0	0.00	1	101.00	98.60	-1	9,461	-0.01%
2022/06/27	3	99.80	5	99.14	99.90	-2	10,427	-0.02%
2022/06/23	0	0.00	3	94.30	93.90	-3	10,989	-0.03%
2022/06/22	7	94.59	0	0.00	92.60	7	11,371	0.06%
2022/06/21	6	97.40	8	98.28	98.10	-2	11,436	-0.02%
2022/06/20	5	100.80	4	100.13	98.00	1	11,817	0.01%
2022/06/16	1	107.00	3	108.83	103.50	-2	12,956	-0.02%
2022/06/15	2	107.50	1	106.00	106.00	1	13,337	0.01%
2022/06/14	2	106.25	3	107.50	108.00	-1	13,563	-0.01%
2022/06/13	0	0.00	2	103.75	106.00	-2	13,810	-0.01%
2022/06/09	4	105.50	2	106.00	105.00	2	14,408	0.01%
2022/06/08	12	107.50	3	107.83	107.50	9	14,810	0.06%
2022/06/07	10	106.60	8	107.88	108.00	2	15,523	0.01%
2022/06/06	5	110.90	0	0.00	111.00	5	15,767	0.03%
2022/06/01	1	113.50	3	113.50	112.50	-2	16,225	-0.01%
2022/05/31	5	111.70	5.1	112.20	113.00	-0.1	16,439	0.00%
2022/05/30	2	115.00	3	114.00	114.50	-1	16,554	-0.01%
2022/05/27	6	115.67	2	117.50	113.50	4	16,680	0.02%
2022/05/26	7	117.86	5	118.30	117.00	2	16,551	0.01%
2022/05/25	7	115.57	13	116.65	118.00	-6	16,330	-0.04%
2022/05/24	15	113.50	20.1	113.73	109.00	-5.1	16,110	-0.03%
2022/05/20	1	109.00	0	0.00	109.50	1	16,605	0.01%
2022/05/18	0.1	108.00	2	107.50	109.00	-1.9	17,036	-0.01%
2022/05/16	2	104.50	2	107.00	104.50	0	17,465	0.00%
2022/05/13	0	0.00	3	104.67	105.00	-3	17,601	-0.02%
2022/05/12	4	102.88	3	102.17	102.00	1	17,747	0.01%
2022/05/11	2	103.25	0	0.00	103.50	2	18,072	0.01%
2022/05/10	0	0.00	2	106.00	105.50	-2	18,149	-0.01%
2022/05/09	2	101.50	1	102.00	101.00	1	18,376	0.01%
2022/05/06	1	104.50	12	104.92	105.50	-11	18,654	-0.06%
2022/05/05	5	108.00	7	108.43	108.00	-2	18,938	-0.01%
2022/05/04	2	105.50	2	104.75	105.00	0	19,012	0.00%
2022/05/03	3	106.17	0	0.00	106.00	3	19,277	0.02%
2022/04/29	1	107.00	0	0.00	104.50	1	19,729	0.01%
2022/04/28	2	103.50	1	103.00	103.50	1	20,507	0.00%
2022/04/27	0	0.00	1	100.00	104.00	-1	21,072	0.00%
2022/04/26	4	106.38	4	104.75	103.00	0	21,428	0.00%
2022/04/25	12	104.88	3	104.67	105.00	9	21,669	0.04%
2022/04/22	1	108.50	1	111.00	107.00	0	21,647	0.00%
2022/04/21	10	111.70	8.2	112.00	113.50	1.8	21,616	0.01%
2022/04/20	1	107.00	0	0.00	107.50	1	21,379	0.00%
2022/04/19	15	110.80	21	109.67	106.00	-6	21,257	-0.03%
2022/04/18	1	104.00	0	0.00	103.50	1	20,999	0.00%
2022/04/15	4	107.00	2.1	104.51	104.50	2	20,972	0.01%
2022/04/14	1	108.50	1.1	107.14	108.00	-0.1	20,931	0.00%
2022/04/13	1	105.00	0	0.00	105.50	1	20,946	0.00%
2022/04/12	2.3	106.35	1	106.00	105.50	1.3	20,977	0.01%
2022/04/11	4	107.25	0	0.00	106.50	4	20,947	0.02%
2022/04/08	3	112.33	3	111.83	112.00	0	20,789	0.00%
2022/04/07	1	115.00	4	113.63	111.00	-3	20,651	-0.01%
2022/04/01	1	113.50	4	114.38	114.50	-3	20,440	-0.01%
2022/03/31	12	118.42	13	118.00	116.50	-1	20,269	0.00%
2022/03/30	12.1	121.03	11	122.00	117.00	1.1	19,995	0.01%
2022/03/29	3	118.67	7	118.57	116.50	-4	19,004	-0.02%
2022/03/28	28	117.41	30	117.97	119.00	-2	18,706	-0.01%
2022/03/25	50	115.39	50	116.12	117.00	0	18,350	0.00%
2022/03/24	4	113.13	7	112.14	111.50	-3	17,934	-0.02%
2022/03/23	13	116.04	9	117.00	115.00	4	17,788	0.02%
2022/03/22	25	116.10	17	117.09	118.00	8	17,269	0.05%
2022/03/21	16	110.81	15	111.77	112.50	1	16,587	0.01%
2022/03/18	7	109.07	9	109.72	110.00	-2	15,987	-0.01%
2022/03/17	4	106.25	4	106.25	106.50	0	15,551	0.00%
2022/03/16	8	107.00	5	106.00	106.00	3	15,400	0.02%
2022/03/15	9	108.44	11	112.36	106.00	-2	15,788	-0.01%
2022/03/14	16	119.06	15	119.47	117.00	1	15,461	0.01%
2022/03/11	9	121.44	9	121.28	122.50	0	15,218	0.00%
2022/03/10	14	120.57	10	121.35	119.50	4	14,819	0.03%
2022/03/09	14	112.86	16	112.53	116.00	-2	14,134	-0.01%
2022/03/08	18	109.14	18	108.81	105.50	0	13,742	0.00%
2022/03/07	5	107.50	3	107.00	105.50	2	13,508	0.01%
2022/03/04	10	114.65	27	114.52	113.00	-17	13,440	-0.13%
2022/03/03	24	109.35	7	111.07	112.00	17	13,288	0.13%
2022/03/02	8	109.50	2	110.50	108.50	6	13,178	0.05%
2022/03/01	7	111.50	3	111.00	111.00	4	13,077	0.03%
2022/02/25	2	114.75	28.2	111.02	110.00	-26.2	13,177	-0.20%
2022/02/24	8	113.00	6	113.17	113.00	2	13,279	0.02%
2022/02/23	15	115.57	9	114.44	114.50	6	13,465	0.04%
2022/02/22	5	110.10	9	111.28	110.00	-4	13,330	-0.03%
2022/02/21	9	111.89	1	110.00	110.00	8	13,121	0.06%
2022/02/18	25	112.90	8	111.56	114.00	17	12,934	0.13%
2022/02/17	23	107.28	32	112.89	112.50	-9	12,625	-0.07%
2022/02/16	4	103.50	25	103.48	103.00	-21	12,365	-0.17%
2022/02/15	7	104.57	6	104.42	103.00	1	12,811	0.01%
2022/02/14	4	105.63	2	106.00	105.50	2	13,044	0.02%
2022/02/11	34	107.40	12	107.25	106.00	22	13,289	0.17%
2022/02/10	6	105.08	7	103.79	104.00	-1	13,683	-0.01%
2022/02/09	4	103.25	4	103.13	106.00	0	13,551	0.00%
2022/02/08	6	96.63	8	97.99	101.50	-2	13,291	-0.02%
2022/02/07	21	94.22	24	94.11	95.40	-3	12,990	-0.02%
2022/01/26	5.2	92.16	4	91.65	92.80	1.2	12,748	0.01%
2022/01/25	1	96.00	3	93.73	92.30	-2	12,853	-0.02%
2022/01/24	10	96.75	5	97.04	95.00	5	12,721	0.04%
2022/01/21	12	99.28	29	99.66	99.20	-17	12,384	-0.14%
2022/01/20	7	96.19	6	97.77	98.00	1	11,863	0.01%
2022/01/19	5	93.22	12.5	94.69	95.70	-7.5	11,540	-0.06%
2022/01/18	2	90.50	3	91.93	91.20	-1	11,474	-0.01%
2022/01/17	1	86.00	11	88.05	89.20	-10	11,991	-0.08%
2022/01/14	11.3	82.88	3	82.60	83.90	8.3	13,041	0.06%
2022/01/12	0	0.00	3	86.90	87.00	-3	13,220	-0.02%
2022/01/11	1	86.80	8	88.03	86.90	-7	13,280	-0.05%
2022/01/07	2.6	87.03	1	86.50	86.30	1.6	13,285	0.01%
2022/01/06	13	87.67	44.1	87.57	89.50	-31.1	13,263	-0.23%
2022/01/05	38	89.32	8	89.53	90.20	30	13,306	0.23%
2022/01/04	2	88.85	1	89.40	88.80	1	13,290	0.01%
2022/01/03	2	89.30	7	89.17	89.00	-5	13,260	-0.04%
2021/12/30	1	88.40	0	0.00	88.20	1	13,268	0.01%
2021/12/29	1	87.60	1	89.10	88.70	0	13,371	0.00%
2021/12/28	1	88.30	2	87.70	87.70	-1	13,504	-0.01%
2021/12/27	2	87.80	1.1	87.52	87.50	0.9	13,660	0.01%
2021/12/24	1	87.70	1.1	87.73	87.70	-0.1	13,957	0.00%
2021/12/21	0	0.00	2.1	85.46	86.00	-2.1	14,801	-0.01%
2021/12/20	1.5	85.25	0	0.00	85.10	1.5	15,089	0.01%
2021/12/17	5	87.90	0	0.00	86.90	5	15,701	0.03%
2021/12/16	0	0.00	5.5	89.14	89.20	-5.5	16,278	-0.03%
2021/12/15	5	86.80	1	86.80	86.70	4	16,645	0.02%
2021/12/14	6.2	87.01	2	87.00	87.00	4.2	16,959	0.02%
2021/12/13	1	89.20	0.1	89.30	89.10	0.9	17,018	0.01%
2021/12/10	8.4	88.01	4	87.75	87.80	4.4	16,987	0.03%
2021/12/09	19.1	93.35	17.1	92.27	88.70	2	16,870	0.01%
2021/12/08	0	0.00	8	89.06	89.30	-8	16,151	-0.05%
2021/12/07	5	88.50	0	0.00	87.60	5	16,191	0.03%
2021/12/06	0	0.00	0.4	89.01	89.20	-0.4	16,177	0.00%
2021/12/03	1	87.40	3	88.50	87.70	-2	16,217	-0.01%
2021/12/02	5.2	87.50	1	86.00	86.00	4.2	16,447	0.03%
2021/12/01	4.2	87.54	2	89.20	88.50	2.2	16,551	0.01%
2021/11/30	4	88.28	2	88.85	88.40	2	16,673	0.01%
2021/11/29	2	83.35	2	85.15	86.50	0	16,724	0.00%
2021/11/26	1	85.40	4	84.60	85.40	-3	16,819	-0.02%
2021/11/25	2.2	86.20	1.1	85.92	85.80	1.1	16,717	0.01%
2021/11/24	15.4	89.14	6	87.20	87.30	9.4	16,584	0.06%
2021/11/23	7	88.79	5.1	89.14	89.50	1.9	16,358	0.01%
2021/11/22	48	89.90	43	88.14	88.40	5	15,994	0.03%
2021/11/19	9.2	87.75	20.2	87.69	87.60	-11	15,509	-0.07%
2021/11/18	2	83.45	10	84.34	83.50	-8	15,085	-0.05%
2021/11/17	0	0.00	10	82.50	82.50	-10	14,939	-0.07%
2021/11/16	5	81.10	3	81.93	82.00	2	14,907	0.01%
2021/11/15	17	81.05	2	81.00	81.20	15	14,880	0.10%
2021/11/12	28.4	84.48	19.1	82.01	81.50	9.3	14,743	0.06%
2021/11/11	11	88.65	24	89.23	89.40	-13	14,245	-0.09%
2021/11/10	12.1	87.00	16	88.03	88.40	-3.9	14,017	-0.03%
2021/11/09	24	85.89	28	86.29	87.50	-4	13,647	-0.03%
2021/11/08	0	0.00	4	79.98	80.40	-4	12,955	-0.03%
2021/11/05	6	79.83	17	79.52	80.90	-11	13,030	-0.08%
2021/11/04	1	80.20	1	80.10	80.10	0	13,254	0.00%
2021/11/03	2	80.00	2	81.00	81.30	0	13,560	0.00%
2021/11/02	7	82.57	8	80.98	80.20	-1	13,624	-0.01%
2021/11/01	4	82.80	8	82.59	82.20	-4	13,410	-0.03%
2021/10/29	14	82.07	18	82.57	82.90	-4	13,341	-0.03%
2021/10/28	24	82.51	4	82.60	81.00	20	13,297	0.15%
2021/10/27	21	81.35	48	80.16	82.10	-27	13,022	-0.21%
2021/10/26	7	81.36	19	81.19	82.10	-12	12,753	-0.09%
2021/10/25	18	85.07	26	83.53	84.30	-8	12,388	-0.06%
2021/10/22	13	82.80	31	83.59	85.00	-18	11,636	-0.15%
2021/10/21	34	77.49	2	78.95	77.30	32	10,514	0.30%
2021/10/20	0	0.00	2	75.70	75.50	-2	10,320	-0.02%
2021/10/19	0	0.00	2	75.25	75.60	-2	10,344	-0.02%
2021/10/15	0	0.00	4	72.90	72.90	-4	10,439	-0.04%
2021/10/14	3	71.47	0	0.00	71.40	3	10,632	0.03%
2021/10/13	6	73.73	4	71.88	71.80	2	10,700	0.02%
2021/10/12	1	74.30	0	0.00	73.00	1	10,765	0.01%
2021/10/07	1	76.70	0	0.00	76.50	1	10,886	0.01%
2021/10/06	5	74.00	0	0.00	73.80	5	11,078	0.05%
2021/10/01	7	76.64	7	74.74	73.60	0	11,609	0.00%
2021/09/30	0.2	79.00	0	0.00	79.20	0.2	11,868	0.00%
2021/09/28	8	81.33	4	80.80	79.80	4	11,976	0.03%
2021/09/27	3	83.20	2	84.35	84.30	1	11,730	0.01%
2021/09/24	6	82.93	13	83.69	83.70	-7	11,591	-0.06%
2021/09/23	5	81.24	11	81.81	83.30	-6	11,156	-0.05%
2021/09/22	13	78.82	40	79.16	79.80	-27	10,860	-0.25%
2021/09/17	10	77.20	18	78.39	78.80	-8	10,794	-0.07%
2021/09/16	0.1	76.20	15	76.16	76.30	-14.9	10,785	-0.14%
2021/09/15	1	73.80	0	0.00	73.90	1	11,133	0.01%
2021/09/14	0	0.00	1	75.00	74.70	-1	11,581	-0.01%
2021/09/13	10	74.47	0	0.00	74.30	10	12,616	0.08%
2021/09/10	6	74.60	6	75.50	75.30	0	13,771	0.00%
2021/09/09	1	75.00	1	75.20	75.10	0	14,436	0.00%
2021/09/08	7	74.36	3	73.73	73.50	4	14,454	0.03%
2021/09/07	3	76.70	3	76.80	76.60	0	14,388	0.00%
2021/09/06	1	76.70	1.1	76.20	76.40	-0.1	14,153	0.00%
2021/09/03	5	75.78	5	76.14	75.30	0	14,045	0.00%
2021/09/02	0.1	74.89	3	74.97	74.90	-2.9	14,085	-0.02%
2021/09/01	1	73.30	12.1	72.34	73.10	-11.1	14,587	-0.08%
2021/08/31	4	69.35	0	0.00	69.50	4	15,460	0.03%
2021/08/30	0	0.00	6	69.70	69.70	-6	15,755	-0.04%
2021/08/27	1	69.60	0	0.00	69.00	1	15,842	0.01%
2021/08/26	6	70.00	1	69.80	69.80	5	15,894	0.03%
2021/08/24	1	70.40	0	0.00	69.80	1	16,100	0.01%
2021/08/20	1	71.20	2	71.00	70.90	-1	16,409	-0.01%
2021/08/18	2	68.40	2	69.05	70.70	0	16,603	0.00%
2021/08/17	3	69.20	8	68.18	67.80	-5	16,693	-0.03%
2021/08/16	4	68.60	11	67.96	69.50	-7	16,721	-0.04%
2021/08/13	1	71.70	0	0.00	71.00	1	16,674	0.01%
2021/08/12	11	73.04	11	72.56	72.50	0	16,647	0.00%
2021/08/11	10	73.10	4	73.90	72.30	6	16,658	0.04%
2021/08/10	19.1	72.96	6	72.92	73.00	13.1	16,637	0.08%
2021/08/09	13	77.58	10.2	78.05	76.80	2.8	16,444	0.02%
2021/08/06	1	78.50	8.8	78.40	79.40	-7.8	16,208	-0.05%
2021/08/05	5	76.46	1	76.60	76.80	4	16,215	0.02%
2021/08/04	10.3	78.49	14	77.98	77.80	-3.7	16,376	-0.02%
2021/08/03	2	77.05	9	76.52	77.70	-7	16,493	-0.04%
2021/08/02	1	74.00	0	0.00	75.00	1	16,477	0.01%
2021/07/30	2	74.10	0	0.00	75.20	2	16,684	0.01%
2021/07/29	6	74.40	0.3	74.90	74.90	5.7	16,839	0.03%
2021/07/27	1	75.00	6.3	74.63	75.10	-5.3	17,077	-0.03%
2021/07/26	0	0.00	7	75.96	75.60	-7	17,193	-0.04%
2021/07/23	7.3	75.13	2	76.00	74.80	5.3	17,292	0.03%
2021/07/22	4	75.40	3	75.97	75.00	1	17,352	0.01%
2021/07/21	4	76.10	5	76.30	74.60	-1	17,580	-0.01%
2021/07/20	34	74.76	21	74.60	75.30	13	17,663	0.07%
2021/07/19	19	78.45	5	77.70	77.70	14	17,492	0.08%
2021/07/16	14	79.64	16	79.32	79.30	-2	17,445	-0.01%
2021/07/15	9	79.33	0	0.00	79.10	9	17,289	0.05%
2021/07/14	24	80.23	33.4	80.43	80.50	-9.4	17,237	-0.05%
2021/07/13	32	80.92	13.1	80.87	79.80	18.9	17,153	0.11%
2021/07/12	3	78.70	16	78.95	79.00	-13	16,887	-0.08%
2021/07/09	11.5	80.28	22	80.98	80.40	-10.5	16,634	-0.06%
2021/07/08	37	82.85	26	83.42	82.70	11	16,545	0.07%
2021/07/07	28	81.58	29	81.40	82.10	-1	16,131	-0.01%
2021/07/06	4	78.03	1	78.00	77.60	3	15,659	0.02%
2021/07/05	5	81.50	5	81.12	79.00	0	15,786	0.00%
2021/07/02	27	78.06	10	78.85	78.70	17	15,915	0.11%
2021/07/01	12	80.02	5	80.18	79.50	7	15,787	0.04%
2021/06/30	6	81.15	26	79.82	80.70	-20	15,668	-0.13%
2021/06/29	14	81.06	7	81.77	81.00	7	15,594	0.04%
2021/06/28	35	81.83	12	82.13	81.10	23	15,419	0.15%
2021/06/25	45	80.96	61	81.01	80.70	-16	15,092	-0.11%
2021/06/24	69	83.58	47	83.47	82.30	22	14,843	0.15%
2021/06/23	61	82.17	72	82.18	82.00	-11	14,480	-0.08%
2021/06/22	31	83.92	53	83.10	82.00	-22	14,077	-0.16%
2021/06/21	70	78.43	66.3	79.61	82.00	3.7	13,136	0.03%
2021/06/18	45	76.30	74.7	74.59	77.20	-29.7	12,122	-0.24%
2021/06/17	5	69.60	7	70.43	70.70	-2	11,358	-0.02%
2021/06/16	5	70.52	9	70.32	69.90	-4	11,289	-0.04%
2021/06/15	1	69.70	4	70.70	70.90	-3	11,253	-0.03%
2021/06/11	15	70.73	0	0.00	70.30	15	11,191	0.13%
2021/06/10	27	70.32	12	71.43	71.60	15	11,122	0.13%
2021/06/09	48	72.63	24	73.75	71.10	24	10,849	0.22%
2021/06/08	81	76.37	72.2	75.68	75.20	8.8	10,195	0.09%
2021/06/07	17	72.42	23.3	71.71	72.00	-6.3	9,144	-0.07%
2021/06/04	11.3	71.96	11	70.73	70.30	0.3	8,890	0.00%
2021/06/03	14	72.07	15.1	72.17	72.70	-1.1	8,864	-0.01%
2021/06/02	6	71.80	7	71.74	71.60	-1	8,812	-0.01%
2021/06/01	0	0.00	2	72.50	72.40	-2	8,693	-0.02%
2021/05/31	19	72.42	22	73.34	73.40	-3	8,592	-0.03%
2021/05/28	0.2	70.30	42.3	71.51	71.60	-42	8,360	-0.50%
2021/05/27	14	69.89	53	70.80	70.30	-39	8,232	-0.47%
2021/05/26	0	0.00	5	68.80	68.60	-5	8,139	-0.06%
2021/05/25	1	68.00	4.4	68.46	68.00	-3.4	8,104	-0.04%
2021/05/24	17	65.66	13	65.85	66.70	4	7,970	0.05%
2021/05/21	8	64.68	15	64.55	64.90	-7	7,908	-0.09%
2021/05/20	1	61.50	0	0.00	60.90	1	7,816	0.01%
2021/05/19	5	62.30	5	62.38	62.20	0	7,825	0.00%
2021/05/18	10	59.00	17	60.68	61.70	-7	7,774	-0.09%
2021/05/17	24	57.45	13	56.42	57.00	11	7,724	0.14%
2021/05/14	1	60.00	2	60.10	60.30	-1	7,623	-0.01%
2021/05/13	22	53.11	38	58.32	58.30	-16	7,523	-0.21%
2021/05/12	17.2	60.47	0	0.00	57.60	17.2	7,390	0.23%
2021/05/11	32.3	64.62	11	65.29	63.80	21.3	7,200	0.30%
2021/05/10	25	68.54	0	0.00	69.20	25	7,016	0.36%
2021/05/07	42	69.34	2	70.65	69.90	40	6,945	0.58%
2021/05/06	20	68.85	8	70.31	69.30	12	6,817	0.18%
2021/05/05	6	69.15	59	70.77	69.20	-53	6,649	-0.80%
2021/05/04	23	66.35	1	64.80	67.60	22	6,458	0.34%
2021/05/03	22	68.73	2	69.85	68.10	20	6,366	0.31%
2021/04/29	16	71.80	19.2	70.96	71.20	-3.2	6,258	-0.05%
2021/04/28	1	70.70	1	71.40	71.70	0	6,246	0.00%
2021/04/27	0	0.00	14	71.57	70.50	-14	6,318	-0.22%
2021/04/26	2	69.20	12.1	69.50	69.60	-10.1	6,166	-0.16%
2021/04/23	3	66.53	1	66.50	66.60	2	6,249	0.03%
2021/04/22	2	66.70	12	67.01	66.60	-10	6,534	-0.15%
2021/04/21	1	69.10	0	0.00	69.10	1	7,234	0.01%
2021/04/20	2	69.95	21	70.22	69.90	-19	7,608	-0.25%
2021/04/19	0	0.00	3	68.73	69.20	-3	7,852	-0.04%
2021/04/16	3	68.43	24	68.72	68.40	-21	7,881	-0.27%
2021/04/15	0.1	68.30	20	68.40	68.30	-20	8,132	-0.25%
2021/04/14	6	67.13	2	68.20	67.80	4	8,175	0.05%
2021/04/13	4	70.18	18	70.17	69.10	-14	8,190	-0.17%
2021/04/12	24	69.67	11	69.21	68.70	13	8,233	0.16%
2021/04/09	12.7	70.64	28	69.78	69.50	-15.3	8,411	-0.18%
2021/04/08	7	70.99	25.6	71.87	72.40	-18.6	8,130	-0.23%
2021/04/07	4	68.95	3	68.10	68.90	1	7,746	0.01%
2021/04/06	0	0.00	2	67.65	67.70	-2	7,634	-0.03%
2021/04/01	1	67.10	10	69.10	67.40	-9	7,628	-0.12%
2021/03/31	11	67.05	16	67.56	68.20	-5	7,490	-0.07%
2021/03/30	2	66.80	2	66.70	66.70	0	7,394	0.00%
2021/03/29	2	67.20	2	66.90	66.50	0	7,363	0.00%
2021/03/26	0	0.00	3	67.20	67.20	-3	7,317	-0.04%
2021/03/25	3	66.90	6	67.07	67.20	-3	7,256	-0.04%
2021/03/24	6	67.03	0	0.00	66.20	6	7,234	0.08%
2021/03/23	17	67.20	94	67.11	67.80	-77	7,203	-1.07%
2021/03/22	1	65.50	1	65.00	65.50	0	7,134	0.00%
2021/03/19	3	64.70	6	64.63	64.80	-3	7,195	-0.04%
2021/03/18	1	64.60	0	0.00	65.20	1	7,232	0.01%
2021/03/17	0	0.00	1	64.50	64.40	-1	7,289	-0.01%
2021/03/16	0	0.00	10	63.90	63.80	-10	7,470	-0.13%
2021/03/15	6.2	63.52	0	0.00	63.60	6.2	7,609	0.08%
2021/03/12	10	63.60	2	63.95	64.20	8	7,722	0.10%
2021/03/11	15	62.02	1	62.80	63.00	14	7,805	0.18%
2021/03/10	35	61.33	0	0.00	61.30	35	7,857	0.45%
2021/03/09	52	61.29	2	61.20	61.40	50	7,927	0.63%
2021/03/08	3	63.83	0	0.00	63.20	3	8,023	0.04%
2021/03/05	12	63.74	3	63.83	63.70	9	8,172	0.11%
2021/03/04	30	64.48	1	64.50	64.50	29	8,237	0.35%
2021/03/03	32	65.05	8	64.90	65.50	24	8,315	0.29%
2021/03/02	1	66.50	0	0.00	65.60	1	8,419	0.01%
2021/02/26	3	66.50	0	0.00	66.40	3	8,549	0.04%
2021/02/25	1	67.00	10	68.00	66.90	-9	8,558	-0.11%
2021/02/23	1	68.00	17	68.04	68.20	-16	9,257	-0.17%
2021/02/22	1	68.20	1	68.50	68.70	0	9,584	0.00%
2021/02/19	0	0.00	53	68.85	68.30	-53	9,872	-0.54%
2021/02/18	0	0.00	5	67.70	67.60	-5	10,254	-0.05%
2021/02/17	0	0.00	13	66.83	66.90	-13	10,855	-0.12%
2021/02/05	13.4	64.44	23	64.41	64.40	-9.7	11,866	-0.08%
2021/02/04	6	64.65	2	64.30	64.30	4	12,974	0.03%
2021/02/03	0	0.00	1	65.40	65.40	-1	13,374	-0.01%
2021/02/02	7	65.66	2	65.80	65.90	5	13,777	0.04%
2021/02/01	43	64.79	24	65.20	65.20	19	14,253	0.13%
2021/01/29	0	0.00	6	66.85	65.90	-6	14,457	-0.04%
2021/01/28	50	66.58	0	0.00	66.10	50	14,525	0.34%
2021/01/27	30	68.43	2	68.50	68.80	28	14,495	0.19%
2021/01/26	15	68.69	3	70.00	68.30	12	14,520	0.08%
2021/01/25	5	69.70	1	69.60	69.60	4	14,546	0.03%
2021/01/22	5	69.30	8	69.81	70.20	-3	14,602	-0.02%
2021/01/21	4	68.85	19	70.79	69.30	-15	14,671	-0.10%
2021/01/20	15.2	70.23	0	0.00	68.20	15.2	14,673	0.10%
2021/01/19	16	73.33	14	74.43	72.90	2	14,604	0.01%
2021/01/18	25	74.20	42	73.50	73.50	-17	14,768	-0.12%
2021/01/15	10	74.38	28	75.02	74.70	-18	14,622	-0.12%
2021/01/14	2	74.90	72	74.42	75.50	-70	14,387	-0.49%
2021/01/13	5	70.24	102	71.17	71.00	-97	13,677	-0.71%	大賣/
2021/01/12	38	67.85	60	68.60	68.10	-22	13,374	-0.16%
2021/01/11	0.2	67.00	13	66.64	67.00	-12.8	13,214	-0.10%
2021/01/08	2	67.70	8	67.98	67.90	-6	13,389	-0.04%
2021/01/07	33	65.09	11	65.13	65.40	22	13,648	0.16%
2021/01/06	15	66.00	1	66.00	64.30	14	14,153	0.10%
2021/01/05	43	65.59	3	65.70	65.70	40	14,123	0.28%
2021/01/04	21	64.56	12	66.48	67.50	9	14,245	0.06%
2020/12/31	22	66.10	0	0.00	66.10	22	14,178	0.16%
2020/12/30	29	66.23	2	66.50	66.50	27	14,273	0.19%
2020/12/29	0	0.00	1	66.90	67.00	-1	14,523	-0.01%
2020/12/28	8.2	67.26	1	66.80	66.80	7.2	14,671	0.05%
2020/12/25	13	68.04	2	67.75	67.60	11	14,938	0.07%
2020/12/24	1	68.60	1	68.20	68.60	0	15,244	0.00%
2020/12/22	88	67.65	69	66.10	66.10	19	16,127	0.12%
2020/12/21	34	66.16	30	66.70	66.70	4	16,746	0.02%
2020/12/18	5.2	67.40	0	0.00	67.40	5.2	17,535	0.03%
2020/12/17	30	67.60	60	68.10	68.10	-30	17,866	-0.17%
2020/12/16	33.2	67.03	34	67.11	67.10	-0.8	18,054	0.00%
2020/12/15	20	68.80	21	67.58	67.10	-1	18,176	-0.01%
2020/12/14	0	0.00	5	69.70	69.40	-5	18,524	-0.03%
2020/12/11	15	68.79	21	68.97	69.00	-6	18,674	-0.03%
2020/12/10	28	69.79	22.5	69.03	69.00	5.5	18,797	0.03%
2020/12/09	26	71.19	21	71.39	71.40	5	18,740	0.03%
2020/12/08	34	70.82	27	72.69	72.70	7	18,731	0.04%
2020/12/07	48	71.53	60	70.91	70.70	-12	18,804	-0.06%
2020/12/04	90	71.93	31	70.97	71.00	59	18,833	0.31%
2020/12/03	7	71.51	0	0.00	71.90	7	19,037	0.04%
2020/12/02	64	72.54	51	72.20	72.20	13	19,184	0.07%
2020/12/01	40	72.43	11	72.19	72.50	29	19,539	0.15%
2020/11/30	9	74.10	5	74.34	73.90	4	19,890	0.02%
2020/11/27	6	73.93	0	0.00	75.00	6	20,117	0.03%
2020/11/26	8	74.66	1	74.80	74.80	7	20,501	0.03%
2020/11/25	0	0.00	1	74.50	74.90	-1	21,382	0.00%
2020/11/24	14	77.06	7	76.69	76.50	7	21,732	0.03%
2020/11/23	1	77.20	1	76.20	77.20	0	22,195	0.00%
2020/11/20	6	77.15	0.1	76.50	76.50	5.9	22,460	0.03%
2020/11/19	0	0.00	2	77.05	77.00	-2	22,771	-0.01%
2020/11/18	7	75.06	11	75.09	75.60	-4	23,466	-0.02%
2020/11/17	6	74.77	0	0.00	73.90	6	24,136	0.02%
2020/11/16	4	76.25	11	77.12	77.30	-7	25,310	-0.03%
2020/11/13	27	75.83	17	76.56	74.90	10	25,493	0.04%
2020/11/12	29	75.93	58	75.92	77.00	-29	24,786	-0.12%
2020/11/11	33	71.08	11	69.87	70.00	22	24,383	0.09%
2020/11/10	36	71.88	37	73.08	71.80	-1	25,039	0.00%
2020/11/09	10	71.72	23.3	72.34	71.70	-13.3	25,864	-0.05%
2020/11/06	20	69.39	19	71.11	68.00	1	26,161	0.00%
2020/11/04	1	67.50	0	0.00	68.40	1	26,856	0.00%
2020/11/02	0	0.00	2	65.95	66.10	-2	26,996	-0.01%
2020/10/30	4	67.83	0	0.00	67.30	4	27,133	0.01%
2020/10/29	0	0.00	4	67.25	68.00	-4	27,175	-0.01%
2020/10/28	7	68.24	1	69.40	68.10	6	27,176	0.02%
2020/10/27	1	69.60	0	0.00	70.10	1	27,215	0.00%
2020/10/26	21	71.40	25	71.16	70.70	-4	27,195	-0.01%
2020/10/23	0	0.00	2	69.70	69.60	-2	27,086	-0.01%
2020/10/22	6	67.50	6	67.50	68.00	0	27,254	0.00%
2020/10/21	2	68.65	0	0.00	68.60	2	27,374	0.01%
2020/10/20	14.2	69.11	13	69.38	69.20	1.2	27,694	0.00%
2020/10/19	1	69.00	5	70.20	70.40	-4	28,158	-0.01%
2020/10/16	10	69.25	2	68.20	68.10	8	28,794	0.03%
2020/10/15	8	71.01	0	0.00	70.00	8	29,137	0.03%
2020/10/14	0	0.00	7	72.57	74.50	-7	28,840	-0.02%
2020/10/13	1	69.70	3	69.83	69.90	-2	28,733	-0.01%
2020/10/12	0	0.00	3	69.70	69.80	-3	29,228	-0.01%
2020/10/08	9	68.82	7	68.00	68.00	2	29,995	0.01%
2020/10/07	0	0.00	1	68.70	69.20	-1	30,206	0.00%
2020/10/06	12	68.37	10	68.12	68.40	2	30,579	0.01%
2020/10/05	2	66.90	2	67.70	68.00	0	31,163	0.00%
2020/09/30	9	65.98	9	65.42	67.10	0	31,334	0.00%
2020/09/29	1	65.60	0	0.00	66.40	1	31,472	0.00%
2020/09/28	1	64.30	1	65.60	65.00	0	31,283	0.00%
2020/09/25	25	66.66	19	66.59	65.20	6	31,030	0.02%
2020/09/24	19.4	68.81	20	67.87	65.30	-0.6	30,665	0.00%
2020/09/23	64	71.45	47	71.29	71.00	17	30,315	0.06%
2020/09/22	2	69.80	4	70.00	68.70	-2	29,766	-0.01%
2020/09/21	5.2	68.85	15	69.06	68.40	-9.8	29,502	-0.03%
2020/09/18	0	0.00	5	69.08	67.30	-5	29,308	-0.02%
2020/09/17	1	68.60	1	67.70	67.60	0	29,221	0.00%
2020/09/16	0	0.00	11	66.08	66.40	-11	28,932	-0.04%
2020/09/15	36.3	65.48	29	66.19	65.30	7.3	28,897	0.03%
2020/09/14	0	0.00	8	63.69	64.60	-8	28,820	-0.03%
2020/09/11	9	63.28	16	62.97	62.50	-7	28,735	-0.02%
2020/09/10	9	64.42	8	64.88	64.10	1	28,654	0.00%
2020/09/09	30	64.67	13	64.45	64.20	17	28,507	0.06%
2020/09/08	35	64.77	21	64.37	65.00	14	28,407	0.05%
2020/09/07	30	67.59	69	67.82	66.20	-39	28,177	-0.14%
2020/09/04	14	66.89	24	67.17	68.10	-10	28,119	-0.04%
2020/09/03	40	68.56	21	68.78	67.10	19	27,748	0.07%
2020/09/02	14	67.78	15	67.29	67.80	-1	27,642	0.00%
2020/09/01	53	67.83	58	67.59	67.20	-5	27,412	-0.02%
2020/08/31	81	69.37	57	68.25	70.20	24	27,002	0.09%
2020/08/28	19	64.27	77	65.06	64.60	-58	26,195	-0.22%
2020/08/27	83	67.51	80	69.09	67.40	3	25,895	0.01%
2020/08/26	17	68.53	10	67.62	67.70	7	25,662	0.03%
2020/08/25	74	66.87	72	67.01	68.50	2	25,463	0.01%
2020/08/24	20	65.36	28	64.95	64.70	-8	24,705	-0.03%
2020/08/21	17	62.46	14	62.81	63.80	3	24,012	0.01%
2020/08/20	39	59.84	36	60.06	58.50	3	23,083	0.01%
2020/08/19	35	61.13	3	62.07	62.90	32	21,579	0.15%
2020/08/18	4	57.03	5	56.96	57.20	-1	20,906	0.00%
2020/08/17	3	57.77	7	57.16	56.50	-4	20,757	-0.02%
2020/08/14	15	56.27	15	56.10	56.60	0	20,204	0.00%
2020/08/13	25	53.99	31.3	55.52	55.60	-6.3	19,182	-0.03%
2020/08/12	6	49.34	25	49.97	50.60	-19	18,005	-0.11%
2020/08/11	8.2	45.88	2	45.30	46.05	6.2	17,380	0.04%
2020/08/10	31	51.01	5	48.66	47.20	26	17,219	0.15%
2020/08/07	0	0.00	2	46.78	47.05	-2	16,564	-0.01%
2020/08/06	7.3	46.34	1	46.90	46.55	6.3	16,500	0.04%
2020/08/05	12	47.05	5	47.03	47.30	7	16,438	0.04%
2020/08/04	19.3	45.43	3	45.30	45.30	16.3	16,386	0.10%
2020/08/03	28	46.05	1	45.95	45.85	27	16,611	0.16%
2020/07/31	4.1	46.26	2	46.65	47.20	2.1	16,589	0.01%
2020/07/30	10.1	46.24	10	46.44	46.25	0.1	16,571	0.00%
2020/07/29	6.5	46.61	25	46.82	46.20	-18.5	16,763	-0.11%
2020/07/28	4	46.23	2.3	46.00	46.00	1.8	16,880	0.01%
2020/07/27	37.5	48.47	37	49.23	47.95	0.5	16,831	0.00%
2020/07/24	35.3	48.97	35	48.90	48.55	0.3	16,843	0.00%
2020/07/23	14	51.41	8	50.64	50.90	6	16,970	0.04%
2020/07/22	61	52.11	81	50.40	52.30	-20	16,677	-0.12%
2020/07/21	52	48.18	72	48.53	48.30	-20	16,103	-0.12%
2020/07/20	15	46.83	0	0.00	46.90	15	15,716	0.10%
2020/07/17	33	46.61	37	47.62	46.45	-4	15,672	-0.03%
2020/07/16	36	46.27	28	46.36	47.45	8	15,488	0.05%
2020/07/15	29	46.16	89	47.17	45.20	-60	15,185	-0.40%
2020/07/14	40	45.00	55	45.28	45.00	-15	14,389	-0.10%
2020/07/13	106	45.39	246	43.72	45.40	-140	14,459	-0.97%	大買/大賣/鉅額交易
2020/07/10	107	43.18	106	44.46	42.00	1	14,131	0.01%	大買/大賣/
2020/07/09	40	42.98	40	43.18	43.15	0	13,294	0.00%
2020/07/08	4	42.68	20	42.18	42.60	-16	12,977	-0.12%
2020/07/07	9.4	40.81	0	0.00	40.60	9.4	12,567	0.07%
2020/07/06	2	41.30	50	41.20	41.35	-48	12,500	-0.38%
2020/07/03	25.3	40.87	23	41.16	40.85	2.3	12,477	0.02%
2020/07/02	21.3	42.04	15	43.21	41.85	6.3	12,472	0.05%
2020/07/01	18	42.46	26	42.58	42.45	-8	12,266	-0.07%
2020/06/30	0	0.00	6	41.53	41.75	-6	12,036	-0.05%
2020/06/29	0	0.00	3	41.05	40.75	-3	11,980	-0.03%
2020/06/24	4	40.88	2	40.98	40.95	2	11,969	0.02%
2020/06/23	20	41.66	1	41.35	41.25	19	11,948	0.16%
2020/06/22	9	41.49	1	41.25	41.25	8	11,901	0.07%
2020/06/18	17	41.25	21	41.42	41.40	-4	11,970	-0.03%
2020/06/16	0	0.00	2	40.70	40.70	-2	12,087	-0.02%
2020/06/15	1	38.90	3	39.63	39.40	-2	12,332	-0.02%
2020/06/12	1	39.00	0	0.00	39.30	1	12,463	0.01%
2020/06/11	17	41.55	10	39.85	39.75	7	12,588	0.06%
2020/06/10	25	41.65	1	41.25	41.70	24	12,541	0.19%
2020/06/09	69	42.11	45	42.54	41.00	24	12,650	0.19%
2020/06/08	2	41.18	2	41.05	40.85	0	12,472	0.00%
2020/06/05	0	0.00	1	40.70	40.90	-1	12,897	-0.01%
2020/06/04	65	41.23	2	40.90	40.85	63	13,067	0.48%
2020/06/03	23	42.00	32	42.12	42.10	-9	13,037	-0.07%
2020/06/02	19	40.91	62	41.43	41.70	-43	12,930	-0.33%
2020/06/01	19	40.51	50	39.85	40.55	-31	12,683	-0.24%
2020/05/29	12	38.57	2	38.55	39.95	10	12,475	0.08%
2020/05/28	15	38.91	28	39.09	38.60	-13	12,399	-0.10%
2020/05/27	0	0.00	2	37.63	37.60	-2	12,113	-0.02%
2020/05/26	1	38.20	21	38.02	37.90	-20	12,229	-0.16%
2020/05/25	13	36.70	2	37.13	37.55	11	12,468	0.09%
2020/05/22	29	37.61	1	38.10	37.35	28	12,402	0.23%
2020/05/21	0	0.00	4	38.95	39.50	-4	12,280	-0.03%
2020/05/20	4	37.43	3	37.37	37.80	1	12,207	0.01%
2020/05/19	1	37.35	0	0.00	37.20	1	12,193	0.01%
2020/05/18	6	37.03	10	37.50	36.95	-4	12,157	-0.03%
2020/05/15	12	38.54	11	38.68	38.40	1	12,003	0.01%
2020/05/14	15	40.10	0	0.00	39.15	15	11,890	0.13%
2020/05/13	0	0.00	3	40.65	40.55	-3	11,850	-0.03%
2020/05/12	41	40.81	6	41.08	40.55	35	12,061	0.29%
2020/05/11	25	40.84	19	40.91	40.85	6	12,049	0.05%
2020/05/08	17	41.00	10	41.15	40.70	7	11,921	0.06%
2020/05/07	3	41.73	1	41.55	41.95	2	11,597	0.02%
2020/05/06	51	41.38	54	41.85	41.50	-3	11,546	-0.03%
2020/05/05	3	42.18	3	42.33	42.00	0	11,485	0.00%
2020/05/04	24	40.26	15	41.27	41.80	9	11,259	0.08%
2020/04/30	16	40.67	26	40.40	40.80	-10	11,025	-0.09%
2020/04/29	11	40.62	1	40.20	40.30	10	10,904	0.09%
2020/04/28	5	39.80	14	39.92	39.75	-9	10,784	-0.08%
2020/04/27	27	38.42	12	38.43	38.65	15	10,366	0.14%
2020/04/24	4	37.15	5	37.25	37.30	-1	10,092	-0.01%
2020/04/23	1	36.95	4	37.25	36.60	-3	9,900	-0.03%
2020/04/22	6	36.55	2	36.68	36.95	4	9,717	0.04%
2020/04/21	9	36.78	3	36.38	35.70	6	9,526	0.06%
2020/04/20	6	37.17	1	36.90	37.50	5	9,273	0.05%
2020/04/17	1	35.55	4	36.05	35.25	-3	9,003	-0.03%
2020/04/16	5	35.67	8.6	35.43	35.10	-3.6	8,806	-0.04%
2020/04/15	0.6	33.75	1	34.05	33.75	-0.4	8,357	0.00%
2020/04/14	1	32.40	1	32.50	32.60	0	8,259	0.00%
2020/04/13	5	32.25	13	32.33	32.10	-8	8,284	-0.10%
2020/04/10	6	32.06	6	32.23	32.15	0	8,352	0.00%
2020/04/09	6	32.06	3	31.90	31.75	3	8,484	0.04%
2020/04/08	5	32.20	1	32.25	32.50	4	8,949	0.04%
2020/04/07	5	32.69	1	33.05	32.80	4	8,900	0.04%
2020/04/06	0	0.00	52	30.72	31.30	-52	8,739	-0.60%
2020/04/01	0	0.00	9	30.09	30.25	-9	8,689	-0.10%
2020/03/30	1	29.95	6	29.40	29.95	-5	8,808	-0.06%
2020/03/27	0	0.00	2	30.00	29.00	-2	8,801	-0.02%
2020/03/26	2	29.00	1	29.65	30.10	1	8,744	0.01%
2020/03/25	22	29.36	3	29.72	29.55	19	8,716	0.22%
2020/03/24	3	29.33	7	29.58	29.10	-4	8,576	-0.05%
2020/03/23	26	28.27	27	28.45	28.55	-1	8,410	-0.01%
2020/03/20	19	27.69	34	28.09	28.40	-15	8,459	-0.18%
2020/03/19	22	26.11	15	26.40	25.85	7	8,513	0.08%
2020/03/18	10	27.69	47	28.58	27.50	-37	8,237	-0.45%
2020/03/17	0	0.00	5	26.95	27.00	-5	8,057	-0.06%
2020/03/16	1	28.90	2	29.25	28.75	-1	7,850	-0.01%
2020/03/13	18	29.22	20	29.14	30.20	-2	7,705	-0.03%
2020/03/12	18	33.38	2	32.90	32.20	16	7,463	0.21%
2020/03/11	42	35.62	35	35.33	34.50	7	7,255	0.10%
2020/03/10	7	34.71	16	34.18	35.15	-9	6,764	-0.13%
2020/03/09	19	33.19	2	32.45	32.45	17	6,540	0.26%
2020/03/06	4	34.33	48	34.28	34.45	-44	6,403	-0.69%
2020/03/05	8	33.94	5	34.02	34.10	3	6,383	0.05%
2020/03/03	4	33.30	0	0.00	33.00	4	6,295	0.06%
2020/03/02	28	32.46	1	32.80	32.55	27	6,250	0.43%
2020/02/27	38	33.37	5	33.40	33.00	33	6,202	0.53%
2020/02/26	16	34.52	38	35.11	34.80	-22	6,050	-0.36%
2020/02/25	0	0.00	1	32.70	33.60	-1	5,733	-0.02%
2020/02/24	1	32.90	2	33.00	33.00	-1	5,674	-0.02%
2020/02/21	19	33.65	5	34.06	33.80	14	5,650	0.25%
2020/02/19	1	34.60	1	34.85	34.75	0	5,557	0.00%
2020/02/18	10	34.93	1	34.80	34.80	9	5,584	0.16%
2020/02/17	1	34.50	0	0.00	34.55	1	5,624	0.02%
2020/02/14	0	0.00	6	34.85	34.95	-6	5,613	-0.11%
2020/02/13	31	35.91	24	35.87	35.00	7	5,576	0.13%
2020/02/12	0	0.00	17	33.64	33.80	-17	5,354	-0.32%
2020/02/11	0	0.00	0.3	33.90	33.55	-0.3	5,358	-0.01%
2020/02/07	60	33.28	2	33.05	33.05	58	5,485	1.06%
2020/02/06	18	33.90	0	0.00	34.00	18	5,502	0.33%
2020/02/04	19	33.44	10	33.50	34.00	9	5,462	0.16%
2020/02/03	0	0.00	8	31.05	32.45	-8	5,470	-0.15%
2020/01/31	11	34.90	16	33.80	34.15	-5	5,387	-0.09%
2020/01/30	11	36.02	10	36.55	36.00	1	5,441	0.02%
2020/01/20	0	0.00	1	39.90	40.00	-1	5,421	-0.02%
2020/01/17	3	39.83	4	39.83	39.75	-1	5,642	-0.02%
2020/01/16	7.3	39.99	0	0.00	40.00	7.3	5,792	0.13%
2020/01/15	2	39.93	15	40.05	40.00	-13	5,982	-0.22%
2020/01/14	2	40.08	2	40.10	40.10	0	6,268	0.00%
2020/01/13	5	39.65	0	0.00	39.70	5	6,312	0.08%
2020/01/10	11	39.16	0	0.00	39.15	11	6,470	0.17%
2020/01/09	2	39.50	11	39.47	39.40	-9	6,519	-0.14%
2020/01/08	3	39.55	5	39.87	39.20	-2	6,725	-0.03%
2020/01/07	4	39.85	5	39.50	39.65	-1	6,833	-0.01%
2020/01/06	9	40.08	3	40.00	39.90	6	7,035	0.09%
2020/01/03	20	41.87	16	41.57	41.25	4	7,078	0.06%
2020/01/02	46	43.62	40	43.24	42.75	6	7,238	0.08%
2019/12/31	7	41.31	3	41.80	41.65	4	7,322	0.05%
2019/12/30	4	40.84	0	0.00	41.00	4	7,451	0.05%
2019/12/27	3	41.67	3	41.52	41.35	0	7,669	0.00%
2019/12/26	4	42.18	5	42.31	42.00	-1	7,832	-0.01%
2019/12/25	0	0.00	6	41.92	41.70	-6	7,730	-0.08%
2019/12/24	2	41.55	2	41.65	41.65	0	7,883	0.00%
2019/12/23	23	41.33	20	41.25	41.25	3	7,908	0.04%
2019/12/20	3	41.03	19	40.74	41.15	-16	7,907	-0.20%
2019/12/18	2	40.25	2	40.55	40.20	0	7,939	0.00%
2019/12/17	16	41.04	10	41.17	40.50	6	8,126	0.07%
2019/12/16	8	41.16	14	40.93	41.00	-6	8,033	-0.07%
2019/12/13	7	39.31	5	39.15	39.20	2	7,981	0.03%
2019/12/12	5	40.05	3	40.05	39.90	2	8,314	0.02%
2019/12/11	10	40.13	1	40.20	40.00	9	8,393	0.11%
2019/12/10	3	40.10	2	40.15	40.10	1	8,477	0.01%
2019/12/09	12	40.38	12	40.28	40.30	0	8,590	0.00%
2019/12/06	3	40.00	3	39.93	39.95	0	8,664	0.00%
2019/12/05	12	39.50	1	39.40	39.40	11	8,762	0.13%
2019/12/04	0	0.00	4	39.06	39.10	-4	9,005	-0.04%
2019/12/03	1	38.85	13	39.30	39.50	-12	9,121	-0.13%
2019/12/02	2	38.75	25	38.85	39.00	-23	9,258	-0.25%
2019/11/29	18	40.23	35	40.06	39.65	-17	9,350	-0.18%
2019/11/28	1	39.60	0	0.00	39.65	1	9,492	0.01%
2019/11/27	2	39.98	22	39.95	39.90	-20	9,802	-0.20%
2019/11/26	2	40.25	6	40.37	39.95	-4	9,948	-0.04%
2019/11/25	20	40.30	20	40.50	40.05	0	10,174	0.00%
2019/11/22	3	39.87	0	0.00	39.70	3	10,423	0.03%
2019/11/21	8	39.96	0	0.00	40.05	8	10,597	0.08%
2019/11/20	3	40.13	6	40.27	40.15	-3	10,987	-0.03%
2019/11/19	5	40.70	1	40.70	40.75	4	11,840	0.03%
2019/11/18	3	40.72	2	40.95	40.50	1	12,219	0.01%
2019/11/15	1	41.30	2	41.20	40.95	-1	12,525	-0.01%
2019/11/14	7	40.22	3	40.00	40.10	4	12,677	0.03%
2019/11/13	1	40.60	3	40.65	40.50	-2	12,965	-0.02%
2019/11/12	2	41.00	0	0.00	41.05	2	13,248	0.02%
2019/11/11	5	40.75	3	41.10	40.40	2	13,830	0.01%
2019/11/08	1	40.75	0	0.00	41.55	1	14,430	0.01%
2019/11/07	3	40.97	0	0.00	41.05	3	14,941	0.02%
2019/11/06	6	42.51	5	42.47	42.00	1	15,631	0.01%
2019/11/05	2	42.38	5	42.64	42.75	-3	15,919	-0.02%
2019/11/04	2	41.93	0	0.00	41.75	2	16,127	0.01%
2019/11/01	4	41.46	0	0.00	41.55	4	16,260	0.02%
2019/10/31	4	41.95	2	42.10	41.70	2	16,596	0.01%
2019/10/30	2	42.50	0	0.00	42.55	2	17,041	0.01%
2019/10/29	29	42.47	5	43.19	41.95	24	17,608	0.14%
2019/10/28	22	43.17	2	43.30	43.10	20	18,339	0.11%
2019/10/25	35	43.69	30	43.38	43.35	5	18,774	0.03%
2019/10/24	7	43.97	27	43.40	44.10	-20	18,821	-0.11%
2019/10/23	28	43.09	5	43.87	43.00	23	19,290	0.12%
2019/10/22	3	43.72	24	43.78	43.70	-21	20,332	-0.10%
2019/10/21	10	43.08	4.5	43.13	43.15	5.5	20,961	0.03%
2019/10/18	12	43.31	0	0.00	43.30	12	21,070	0.06%
2019/10/17	8	43.07	4	43.21	43.05	4	21,110	0.02%
2019/10/16	4.2	43.20	10	43.30	42.75	-5.8	21,209	-0.03%
2019/10/15	2	42.80	2	43.48	42.65	0	21,148	0.00%
2019/10/14	5	43.62	3	43.23	42.90	2	21,185	0.01%
2019/10/09	2	42.50	7	42.46	42.65	-5	21,276	-0.02%
2019/10/08	16	42.92	6	42.75	42.40	10	21,402	0.05%
2019/10/07	8	43.55	48	43.53	42.45	-40	21,383	-0.19%
2019/10/04	0	0.00	1	41.85	41.85	-1	20,979	0.00%
2019/10/03	5	40.99	5	41.70	41.90	0	21,015	0.00%
2019/10/02	2	41.10	11	40.69	41.10	-9	21,005	-0.04%
2019/10/01	4	39.05	0	0.00	39.00	4	21,123	0.02%
2019/09/27	3	38.60	5	37.94	38.00	-2	21,298	-0.01%
2019/09/26	3	39.75	2	39.80	39.40	1	21,422	0.00%
2019/09/25	3	40.52	0	0.00	40.55	3	21,920	0.01%
2019/09/24	7	41.18	3	41.92	41.10	4	22,596	0.02%
2019/09/23	2	41.40	5	41.54	41.45	-3	22,695	-0.01%
2019/09/20	26	41.38	22	41.69	41.45	4	22,956	0.02%
2019/09/19	7	40.97	2	40.80	40.80	5	23,402	0.02%
2019/09/18	1	40.85	3	40.90	40.85	-2	23,695	-0.01%
2019/09/17	12	41.04	0	0.00	40.70	12	23,761	0.05%
2019/09/16	12	42.44	13	42.79	42.55	-1	23,913	0.00%
2019/09/12	1	42.80	0	0.00	42.85	1	24,520	0.00%
2019/09/11	2	42.20	5	42.40	42.45	-3	25,611	-0.01%
2019/09/10	11	42.11	0	0.00	42.00	11	25,918	0.04%
2019/09/09	1	43.25	1	43.40	42.65	0	25,965	0.00%
2019/09/06	49	43.25	47	43.50	43.25	2	25,997	0.01%
2019/09/05	15	42.35	14	42.66	42.30	1	25,903	0.00%
2019/09/04	3	41.83	12	41.87	42.15	-9	25,949	-0.03%
2019/09/03	13	41.82	0	0.00	41.30	13	26,333	0.05%
2019/09/02	8	41.70	10	42.04	42.45	-2	26,674	-0.01%
2019/08/30	12	42.13	23	42.27	42.20	-11	26,552	-0.04%
2019/08/29	5	43.20	3	43.12	43.05	2	26,357	0.01%
2019/08/28	4	43.15	12	43.79	42.90	-8	26,289	-0.03%
2019/08/27	16	44.90	4	44.38	43.70	12	26,151	0.05%
2019/08/26	16	43.62	7	43.85	44.00	9	26,124	0.03%
2019/08/23	7	45.31	13	45.42	44.90	-6	26,066	-0.02%
2019/08/22	11	45.65	22	45.79	44.85	-11	25,859	-0.04%
2019/08/21	12	43.08	30	43.59	44.55	-18	25,391	-0.07%
2019/08/20	6	43.31	7	44.54	42.80	-1	25,310	0.00%
2019/08/19	30	43.89	14	43.74	43.55	16	25,354	0.06%
2019/08/16	1	43.80	4	43.48	43.45	-3	25,543	-0.01%
2019/08/15	11	42.83	10	42.85	42.90	1	25,530	0.00%
2019/08/14	69	44.30	60	44.19	43.75	9	25,824	0.03%
2019/08/13	29	43.32	35	43.24	43.70	-6	25,797	-0.02%
2019/08/12	27	42.89	15	43.29	42.40	12	25,834	0.05%
2019/08/08	39	41.56	36	41.92	42.30	3	25,657	0.01%
2019/08/07	6	39.66	9	40.00	39.20	-3	25,226	-0.01%
2019/08/06	8	38.36	3	38.18	39.05	5	25,345	0.02%
2019/08/05	2	39.05	6	39.17	38.90	-4	25,307	-0.02%
2019/08/02	7	39.17	3	39.00	39.10	4	25,515	0.02%
2019/08/01	18	40.39	16	40.29	40.80	2	25,667	0.01%
2019/07/31	11.3	40.64	5	40.53	40.60	6.3	25,540	0.02%
2019/07/30	81	42.24	4	42.49	40.95	77	25,754	0.30%
2019/07/29	37	46.24	39	46.42	45.45	-2	25,319	-0.01%
2019/07/26	41	45.42	39	45.97	45.30	2	25,442	0.01%
2019/07/25	82	46.16	44	46.96	45.70	38	25,583	0.15%
2019/07/24	20	44.94	123.3	45.46	46.90	-103.3	25,527	-0.40%	大賣/鉅額交易
2019/07/23	13	43.84	22	44.11	43.20	-9	24,542	-0.04%
2019/07/22	5	40.87	4	41.18	41.40	1	23,868	0.00%
2019/07/19	0	0.00	2	40.95	40.25	-2	23,885	-0.01%
2019/07/18	10	40.05	2	39.90	39.85	8	23,960	0.03%
2019/07/17	5	40.61	3	40.60	40.80	2	24,172	0.01%
2019/07/16	18	41.74	20	41.41	41.05	-2	24,273	-0.01%
2019/07/15	11	41.76	10	41.60	41.90	1	25,003	0.00%
2019/07/12	12	41.45	8	41.54	41.00	4	25,090	0.02%
2019/07/11	7	41.06	10	41.39	41.45	-3	25,498	-0.01%
2019/07/10	4	40.39	10	40.59	40.80	-6	25,661	-0.02%
2019/07/09	7	39.69	3	39.55	39.90	4	26,240	0.02%
2019/07/08	5	40.10	2	40.73	40.20	3	26,796	0.01%
2019/07/05	7.3	40.92	1	41.80	40.55	6.3	26,878	0.02%
2019/07/04	19	40.77	4	41.24	41.15	15	26,671	0.06%
2019/07/03	26	42.46	26	41.86	41.00	0	26,902	0.00%
2019/07/02	14	42.77	17	42.81	42.80	-3	26,904	-0.01%
2019/07/01	8	41.56	25	41.43	42.25	-17	26,499	-0.06%
2019/06/28	7	38.61	3	38.67	38.45	4	26,440	0.02%
2019/06/27	6	38.68	3	38.67	38.50	3	26,382	0.01%
2019/06/26	8	37.29	12	37.81	38.95	-4	26,184	-0.02%
2019/06/25	6	38.98	4	38.95	38.10	2	25,692	0.01%
2019/06/24	7	38.46	6	38.04	38.90	1	25,466	0.00%
2019/06/21	14	39.18	13	39.11	38.00	1	25,449	0.00%
2019/06/20	59	38.63	61	38.49	39.00	-2	25,223	-0.01%
2019/06/19	29	37.61	47	37.49	37.90	-18	25,180	-0.07%
2019/06/18	15	35.63	14	36.32	35.35	1	24,982	0.00%
2019/06/17	8	35.29	6	35.08	35.60	2	24,647	0.01%
2019/06/14	5	35.73	4	35.53	35.10	1	24,735	0.00%
2019/06/13	5	35.77	2	35.58	35.95	3	24,689	0.01%
2019/06/12	5	35.60	3	35.87	35.55	2	24,771	0.01%
2019/06/11	36	36.54	30	35.71	36.15	6	24,897	0.02%
2019/06/10	8	35.67	5	35.88	35.90	3	24,438	0.01%
2019/06/06	1	32.40	5	32.70	32.80	-4	24,129	-0.02%
2019/06/05	41	33.11	36	32.33	32.30	5	24,125	0.02%
2019/06/04	0	0.00	1	32.85	32.45	-1	24,182	0.00%
2019/06/03	4	33.03	2	33.05	32.70	2	24,303	0.01%
2019/05/31	4	33.50	9	32.92	33.60	-5	24,420	-0.02%
2019/05/30	8	32.70	1	32.55	32.55	7	24,453	0.03%
2019/05/29	8	31.78	7	31.94	32.30	1	24,765	0.00%
2019/05/28	2	32.60	4	33.35	32.60	-2	25,141	-0.01%
2019/05/27	6	31.79	13	32.05	32.50	-7	25,170	-0.03%
2019/05/24	12	33.08	8	33.34	32.20	4	25,386	0.02%
2019/05/23	8	32.21	15	32.77	32.95	-7	25,066	-0.03%
2019/05/22	20	34.83	14	35.12	34.25	6	24,779	0.02%
2019/05/21	26	35.04	26	35.32	35.60	0	24,518	0.00%
2019/05/20	27.5	34.83	24	35.21	34.35	3.5	24,024	0.01%
2019/05/17	15	37.14	17	38.01	36.00	-2	23,691	-0.01%
2019/05/16	46	41.25	35	39.84	39.70	11	23,149	0.05%
2019/05/15	20.5	42.32	1	42.25	41.95	19.5	22,880	0.09%
2019/05/14	8	41.38	7	40.83	42.50	1	22,821	0.00%
2019/05/13	10	40.80	0	0.00	40.10	10	22,711	0.04%
2019/05/10	15	40.18	13	41.01	40.80	2	22,735	0.01%
2019/05/09	17	41.81	12	42.30	40.00	5	22,433	0.02%
2019/05/08	18	42.55	19	42.81	42.65	-1	21,888	0.00%
2019/05/07	93	44.74	90	45.23	42.85	3	21,520	0.01%
2019/05/06	11	44.16	17	43.83	44.40	-6	20,771	-0.03%
2019/05/03	16	44.20	33	44.01	44.05	-17	20,311	-0.08%
2019/05/02	38	42.84	35	42.81	42.85	3	19,694	0.02%
2019/04/30	54	41.22	60	41.48	42.80	-6	19,425	-0.03%
2019/04/29	1	38.90	6	38.86	40.00	-5	18,879	-0.03%
2019/04/26	12	39.86	2	40.50	39.80	10	18,621	0.05%
2019/04/25	5	40.17	6	40.69	41.20	-1	18,384	-0.01%
2019/04/24	5	41.19	12	41.32	40.70	-7	18,213	-0.04%
2019/04/23	7	40.37	5	39.75	40.30	2	17,968	0.01%
2019/04/22	26	41.72	22	41.73	41.75	4	17,814	0.02%
2019/04/19	50	42.43	105	42.35	42.00	-55	17,647	-0.31%	大賣/
2019/04/18	25	42.74	22	43.06	42.80	3	16,714	0.02%
2019/04/17	40	43.43	20	43.35	43.25	20	16,338	0.12%
2019/04/16	25	41.57	19	41.53	41.50	6	15,775	0.04%
2019/04/15	66	41.57	38	42.21	42.90	28	15,316	0.18%
2019/04/12	27	39.10	39	39.44	39.15	-12	14,558	-0.08%
2019/04/11	10	37.30	29	37.12	37.00	-19	13,796	-0.14%
2019/04/10	5	35.96	0	0.00	35.80	5	13,578	0.04%
2019/04/09	26	37.52	4	38.23	36.00	22	13,459	0.16%
2019/04/08	5	36.05	40	36.62	36.70	-35	13,052	-0.27%
2019/04/03	9	36.00	5	36.24	35.70	4	12,792	0.03%
2019/04/02	32	36.22	18	36.53	35.50	14	12,819	0.11%
2019/04/01	0	0.00	3	34.82	34.95	-3	12,422	-0.02%
2019/03/28	0	0.00	1	34.30	34.55	-1	12,263	-0.01%
2019/03/27	2	34.65	0	0.00	34.65	2	12,117	0.02%
2019/03/26	16	34.77	15	35.05	34.40	1	12,030	0.01%
2019/03/25	51	35.52	49	34.95	35.20	2	11,929	0.02%
2019/03/22	47	35.78	38	36.09	35.20	9	11,773	0.08%
2019/03/21	6	34.97	45	34.94	36.45	-39	11,187	-0.35%
2019/03/20	5	33.35	0	0.00	33.15	5	10,221	0.05%
2019/03/19	7	33.09	3	33.27	32.60	4	10,131	0.04%
2019/03/18	0	0.00	12	32.16	32.80	-12	9,959	-0.12%
2019/03/15	3	32.42	3	32.00	32.00	0	9,958	0.00%
2019/03/14	9	33.44	5	33.50	33.35	4	9,769	0.04%
2019/03/13	0	0.00	1	32.80	32.90	-1	9,497	-0.01%
2019/03/12	2	32.65	2.5	33.23	32.35	-0.5	9,430	-0.01%
2019/03/08	4	32.38	2	32.35	32.40	2	9,305	0.02%
2019/03/07	7	32.09	10	32.23	31.70	-3	9,212	-0.03%
2019/03/06	7	32.74	11	32.96	32.55	-4	9,038	-0.04%
2019/03/05	3.5	33.19	10	33.15	32.50	-6.5	8,940	-0.07%
2019/03/04	16	34.31	5	34.51	34.60	11	8,668	0.13%
2019/02/27	17	33.12	15	33.55	33.65	2	8,208	0.02%
2019/02/26	5	32.73	12	32.66	32.65	-7	7,623	-0.09%
2019/02/25	2	30.60	34	31.46	32.60	-32	7,160	-0.45%
2019/02/22	2	29.45	1	29.65	29.65	1	6,641	0.02%
2019/02/21	10.5	29.26	4	29.54	29.50	6.5	6,597	0.10%
2019/02/20	1	30.40	11	30.09	29.85	-10	6,526	-0.15%
2019/02/19	7.5	29.91	2	30.08	30.10	5.5	6,514	0.08%
2019/02/18	2	30.13	11	30.06	30.35	-9	6,402	-0.14%
2019/02/15	5	29.00	6	29.17	28.95	-1	6,161	-0.02%
2019/02/14	3	28.73	1	28.90	28.70	2	6,005	0.03%
2019/02/13	6	28.68	7	28.79	29.10	-1	5,835	-0.02%
2019/02/12	1	27.35	28	27.67	27.70	-27	5,516	-0.49%
2019/02/11	8	25.91	16	26.06	26.95	-8	5,120	-0.16%
2019/01/30	6	25.28	8	25.56	25.05	-2	4,825	-0.04%
2019/01/29	2	24.98	1	24.95	24.95	1	4,714	0.02%
2019/01/28	14	24.74	2	24.90	24.80	12	4,675	0.26%
2019/01/25	8	25.36	4	25.58	25.05	4	4,631	0.09%
2019/01/24	4	25.25	6	25.47	25.40	-2	4,551	-0.04%
2019/01/23	6	25.08	8	25.23	25.35	-2	4,549	-0.04%
2019/01/22	6	25.83	5	25.85	25.20	1	4,570	0.02%
2019/01/21	3	26.05	0	0.00	26.10	3	4,428	0.07%
2019/01/18	2	25.33	0	0.00	25.45	2	4,385	0.05%
2019/01/17	2	25.65	0	0.00	25.50	2	4,385	0.05%
2019/01/16	1	25.65	0	0.00	25.55	1	4,362	0.02%
2019/01/15	13	25.68	0	0.00	25.70	13	4,331	0.30%
2019/01/14	1	27.30	21	27.23	26.20	-20	4,274	-0.47%
2019/01/11	0	0.00	7	26.11	26.40	-7	4,041	-0.17%
2019/01/09	0	0.00	2	25.35	25.60	-2	3,900	-0.05%
2019/01/08	3	25.70	7	25.62	25.75	-4	3,825	-0.10%
2019/01/07	4	24.78	8	24.96	25.10	-4	3,713	-0.11%
2019/01/04	3	24.10	0	0.00	24.20	3	3,713	0.08%
2019/01/03	0	0.00	1	25.00	24.95	-1	3,699	-0.03%
2019/01/02	6	25.47	10	25.64	25.65	-4	3,744	-0.11%
2018/12/28	3	24.97	4	25.28	25.25	-1	3,649	-0.03%
2018/12/27	4	25.15	1	25.15	24.75	3	3,635	0.08%
2018/12/26	0	0.00	2	25.53	24.65	-2	3,569	-0.06%
2018/12/25	6	25.38	6	25.93	25.50	0	3,481	0.00%
2018/12/24	7	26.11	22	26.10	26.30	-15	3,306	-0.45%
2018/12/22	0	0.00	8	24.79	25.15	-8	3,061	-0.26%
2018/12/21	0	0.00	2	24.25	24.10	-2	3,010	-0.07%
2018/12/20	1	24.15	2	23.80	23.45	-1	3,039	-0.03%
2018/12/19	11	24.66	10	24.68	24.25	1	3,053	0.03%
2018/12/18	2	24.55	6	24.38	24.30	-4	3,002	-0.13%
2018/12/17	31	25.10	7	25.09	24.75	24	2,934	0.82%
2018/12/14	1	24.85	5	24.54	25.10	-4	2,794	-0.14%
2018/12/13	5	24.35	1	24.20	24.20	4	2,719	0.15%
2018/12/12	0	0.00	2	24.35	24.25	-2	2,699	-0.07%
2018/12/11	0	0.00	1	24.40	24.10	-1	2,677	-0.04%
2018/12/10	19	24.21	10	24.25	24.55	9	2,628	0.34%
2018/12/07	5	23.80	6	23.88	24.40	-1	2,518	-0.04%
2018/12/06	0	0.00	1	24.30	23.35	-1	2,449	-0.04%
2018/12/04	0	0.00	10	24.50	24.35	-10	2,368	-0.42%
2018/12/03	1	25.00	16	24.98	24.90	-15	2,341	-0.64%
2018/11/30	6	23.13	14	22.93	23.25	-8	2,190	-0.37%
2018/11/29	7	22.68	0	0.00	22.65	7	2,087	0.34%
2018/11/28	6	22.41	3	22.67	22.50	3	2,059	0.15%
2018/11/23	0	0.00	1	21.40	21.25	-1	2,359	-0.04%
2018/11/21	5	21.60	5	21.60	21.85	0	2,486	0.00%
2018/11/16	13	22.08	2	21.55	21.90	11	2,370	0.46%
2018/11/08	0	0.00	3	21.75	21.30	-3	2,341	-0.13%
2018/11/07	3	21.55	0	0.00	21.40	3	2,353	0.13%
2018/11/02	0	0.00	1	21.70	21.40	-1	2,549	-0.04%
2018/11/01	1	21.55	0	0.00	21.55	1	2,552	0.04%
2018/10/31	0	0.00	5	21.05	21.20	-5	2,543	-0.20%
2018/10/30	10	20.75	10	20.66	20.60	0	2,544	0.00%
2018/10/29	5	20.10	0	0.00	20.45	5	2,508	0.20%
2018/10/24	0	0.00	1	21.10	21.05	-1	2,603	-0.04%
2018/10/19	0	0.00	3	21.32	21.20	-3	2,714	-0.11%
2018/10/18	1	21.95	0	0.00	22.10	1	2,710	0.04%
2018/10/17	10	22.58	0	0.00	22.35	10	2,703	0.37%
2018/10/16	0	0.00	1	22.10	22.15	-1	2,697	-0.04%
2018/10/12	1	22.00	0	0.00	22.45	1	2,691	0.04%
2018/10/11	1	22.95	2	22.95	22.95	-1	2,724	-0.04%
2018/10/09	14	25.50	0	0.00	25.45	14	2,708	0.52%
2018/10/08	11	26.00	0	0.00	26.15	11	2,631	0.42%
2018/10/05	1	26.50	3	26.52	26.50	-2	2,617	-0.08%
2018/10/04	1	27.55	1	27.30	27.25	0	2,592	0.00%
2018/10/02	6	28.13	5	28.08	27.95	1	2,632	0.04%
2018/10/01	0	0.00	6	27.87	28.05	-6	2,591	-0.23%
2018/09/28	0	0.00	2	27.43	27.25	-2	2,561	-0.08%
2018/09/27	1	26.65	0	0.00	26.75	1	2,543	0.04%
2018/09/26	3	27.92	0	0.00	27.95	3	2,481	0.12%
2018/09/25	5	27.90	0	0.00	27.90	5	2,447	0.20%
2018/09/18	0	0.00	1	27.75	27.75	-1	2,437	-0.04%
2018/09/14	1	28.20	0	0.00	28.40	1	2,452	0.04%
2018/09/13	1	27.90	0	0.00	28.20	1	2,454	0.04%
2018/09/05	0	0.00	1	28.60	28.60	-1	2,744	-0.04%
2018/09/04	1	28.50	1	28.65	28.85	0	2,835	0.00%
2018/09/03	21	29.41	23	29.26	28.60	-2	2,875	-0.07%
2018/08/31	7	28.73	9	28.84	29.25	-2	2,797	-0.07%
2018/08/30	1	28.40	3	28.57	28.60	-2	2,678	-0.07%
2018/08/29	15	28.52	28	28.39	28.40	-13	2,701	-0.48%
2018/08/28	0	0.00	5	27.76	28.00	-5	2,668	-0.19%
2018/08/27	1	27.65	2	27.38	27.50	-1	2,956	-0.03%
2018/08/21	3	27.00	0	0.00	27.05	3	3,187	0.09%
2018/08/20	3	26.88	0	0.00	26.90	3	3,207	0.09%
2018/08/17	1	27.45	3	27.58	27.45	-2	3,245	-0.06%
2018/08/16	4	26.61	6	26.83	27.10	-2	3,218	-0.06%
2018/08/15	6	27.13	1	27.05	27.00	5	3,210	0.16%
2018/08/14	7	27.54	13	27.55	27.55	-6	3,246	-0.18%
2018/08/13	8	27.93	4	27.75	27.70	4	3,268	0.12%
2018/08/10	3	29.08	11	29.00	29.15	-8	3,206	-0.25%
2018/08/09	0	0.00	5	28.73	28.80	-5	3,120	-0.16%
2018/08/08	0	0.00	1	29.05	29.15	-1	3,105	-0.03%
2018/08/03	0	0.00	7	28.58	28.70	-7	3,124	-0.22%
2018/08/02	5	28.74	4	29.10	28.55	1	3,210	0.03%
2018/08/01	10	29.49	8	29.39	29.30	2	3,200	0.06%
2018/07/30	2	28.65	2	28.50	28.50	0	3,174	0.00%
2018/07/27	19	29.16	0	0.00	29.00	19	3,150	0.60%
2018/07/26	0	0.00	2	28.80	28.80	-2	3,088	-0.06%
2018/07/23	0	0.00	2	27.25	27.30	-2	3,052	-0.07%
2018/07/18	4	28.21	0	0.00	28.25	4	3,068	0.13%
2018/07/10	10	27.75	0	0.00	27.70	10	3,014	0.33%
2018/07/06	5	27.00	0	0.00	27.00	5	2,981	0.17%
2018/07/04	1	27.65	0	0.00	27.60	1	2,968	0.03%
2018/07/03	1	27.60	0	0.00	27.60	1	2,968	0.03%
2018/07/02	0	0.00	1	28.40	28.40	-1	2,960	-0.03%
2018/06/20	4	30.40	1	30.75	29.60	3	2,984	0.10%
2018/06/13	5	31.12	0	0.00	30.50	5	2,885	0.17%
2018/06/12	0	0.00	2	30.93	31.35	-2	2,876	-0.07%
2018/06/11	1	31.15	0	0.00	31.20	1	2,812	0.04%
2018/06/08	11	32.01	23	31.83	31.65	-12	2,811	-0.43%
2018/06/07	1	31.00	3	31.20	31.35	-2	2,678	-0.07%
2018/06/05	3	31.07	0	0.00	31.20	3	2,628	0.11%
2018/06/04	8	32.03	9	32.42	31.65	-1	2,549	-0.04%
2018/06/01	1	30.25	22	30.34	30.30	-21	2,257	-0.93%
2018/05/30	1	28.60	1	29.20	28.90	0	2,151	0.00%
2018/05/28	5	29.55	5	29.35	29.25	0	2,168	0.00%
2018/05/24	0	0.00	1	29.10	29.10	-1	2,234	-0.04%
2018/05/23	0	0.00	2	28.85	28.85	-2	2,352	-0.09%
2018/05/22	18	28.93	8	29.18	29.25	10	2,352	0.43%
2018/05/21	2	28.85	7	29.04	29.15	-5	2,324	-0.22%
2018/05/18	0	0.00	1	28.30	28.30	-1	2,300	-0.04%
2018/05/16	0	0.00	2	27.90	27.90	-2	2,346	-0.09%
2018/05/11	1	27.85	1	28.00	27.75	0	2,518	0.00%
2018/05/10	6	28.78	2	28.90	28.50	4	2,502	0.16%
2018/05/08	0	0.00	5	28.45	28.20	-5	2,506	-0.20%
2018/05/07	2	27.95	10	27.50	28.00	-8	2,537	-0.32%
2018/05/04	0	0.00	10	27.20	27.20	-10	2,558	-0.39%
2018/04/27	10	26.35	0	0.00	26.20	10	2,909	0.34%
2018/04/19	0.1	28.00	0	0.00	28.00	0.1	3,007	0.00%
2018/04/18	5	27.35	0	0.00	27.35	5	3,051	0.16%
2018/04/17	1	28.10	1	28.20	27.70	0	3,112	0.00%
2018/04/10	3	28.97	0	0.00	28.90	3	3,501	0.09%
2018/04/09	0	0.00	2	28.95	28.85	-2	3,713	-0.05%
2018/03/31	0	0.00	1	29.60	29.60	-1	4,185	-0.02%
2018/03/30	9	30.39	4	30.50	29.90	5	4,279	0.12%
2018/03/28	0	0.00	5	29.10	29.00	-5	4,469	-0.11%
2018/03/26	5	28.75	0	0.00	29.10	5	4,586	0.11%
2018/03/23	11	29.22	0	0.00	29.00	11	4,671	0.24%
2018/03/22	1	31.00	0	0.00	30.30	1	4,828	0.02%
2018/03/21	5	30.85	1	30.80	30.50	4	4,818	0.08%
2018/03/16	0	0.00	2	30.53	30.25	-2	5,265	-0.04%
2018/03/14	0	0.00	3	30.60	30.70	-3	5,500	-0.05%
2018/03/13	1	30.25	1	30.30	30.20	0	5,568	0.00%
2018/03/09	1	29.90	1	30.15	29.80	0	5,995	0.00%
2018/03/08	0	0.00	10	29.70	29.70	-10	6,287	-0.16%
2018/03/06	2	29.93	2	30.00	29.90	0	7,139	0.00%
2018/03/02	0	0.00	2	29.75	29.70	-2	8,532	-0.02%
2018/03/01	5	29.95	0	0.00	30.05	5	9,335	0.05%
2018/02/27	2	29.40	1	29.70	29.55	1	9,780	0.01%
2018/02/23	7	29.84	3	29.07	29.70	4	11,142	0.04%
2018/02/22	1	28.10	0	0.00	28.15	1	11,083	0.01%
2018/02/12	0	0.00	1	26.95	26.90	-1	11,121	-0.01%
2018/02/09	0	0.00	2	26.50	26.60	-2	11,170	-0.02%
2018/02/07	0	0.00	3	27.85	27.65	-3	11,184	-0.03%
2018/02/06	3	27.02	0	0.00	27.00	3	11,193	0.03%
2018/02/05	10	29.50	15	29.56	29.85	-5	11,112	-0.04%
2018/02/02	10	30.30	0	0.00	30.30	10	11,130	0.09%
2018/02/01	7	30.80	2	30.80	30.55	5	11,193	0.04%
2018/01/31	2	30.88	1	30.80	30.95	1	11,212	0.01%
2018/01/30	5	30.30	10	30.31	30.20	-5	11,213	-0.04%
2018/01/29	1	31.00	1	30.90	30.90	0	11,289	0.00%
2018/01/26	7	31.90	1	31.55	31.60	6	11,299	0.05%
2018/01/25	6.5	30.97	0	0.00	31.00	6.5	11,107	0.06%
2018/01/24	1	30.85	0	0.00	30.85	1	11,031	0.01%
2018/01/23	8	30.42	1	30.65	30.65	7	11,045	0.06%
2018/01/22	2	30.40	10	30.19	30.25	-8	11,088	-0.07%
2018/01/19	0	0.00	4	30.60	30.30	-4	11,475	-0.03%
2018/01/18	3	30.35	16	30.59	30.30	-13	11,552	-0.11%
2018/01/17	1	30.80	0	0.00	30.60	1	11,573	0.01%
2018/01/16	22	31.00	0	0.00	30.95	22	11,591	0.19%
2018/01/11	4	30.13	7	29.70	29.90	-3	11,760	-0.03%
2018/01/10	5	30.53	2	30.70	30.20	3	11,766	0.03%
2018/01/08	14	31.22	11	31.24	31.00	3	11,802	0.03%
2018/01/05	2	32.45	1	32.50	32.30	1	11,729	0.01%
2018/01/04	5	32.11	4	32.35	32.20	1	11,692	0.01%
2018/01/03	40	33.18	5	33.29	32.55	35	11,661	0.30%
2018/01/02	0	0.00	4	32.70	33.50	-4	11,490	-0.03%