奇鋐 (3017)-凱基-新莊券商分點個股進出

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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2024/12/17	5.2	650.89	4	648.01	651.00	1.1	8,201	0.01%
2024/12/16	11.4	655.76	5	641.80	637.00	6.4	8,211	0.08%
2024/12/13	21	687.10	4	693.76	686.00	17	8,084	0.21%
2024/12/12	21.1	695.38	0	0.00	693.00	21.1	8,148	0.26%
2024/12/11	3	696.00	16	699.37	700.00	-13	8,245	-0.16%
2024/12/10	10.1	685.50	70	683.00	682.00	-59.9	8,254	-0.73%
2024/12/09	2	702.44	1	706.00	708.00	1	8,417	0.01%
2024/12/06	4	715.25	6.1	714.74	711.00	-2.1	8,522	-0.02%
2024/12/05	5	720.00	7.2	717.44	715.00	-2.2	8,609	-0.03%
2024/12/04	2	708.00	3.7	706.94	714.00	-1.7	8,730	-0.02%
2024/12/03	26	697.85	8.1	701.53	697.00	17.9	8,785	0.20%
2024/12/02	15	680.00	43.8	677.48	678.00	-28.8	8,691	-0.33%
2024/11/29	15	644.00	0	639.00	643.00	15	8,643	0.17%
2024/11/28	31.1	628.37	11.1	629.14	640.00	20	8,689	0.23%
2024/11/27	9.4	642.92	6	639.83	630.00	3.4	8,709	0.04%
2024/11/26	0.4	651.80	1	649.00	649.00	-0.6	8,722	-0.01%
2024/11/25	3	664.33	2.1	664.51	669.00	1	8,729	0.01%
2024/11/22	5	657.00	5	661.00	652.00	0	8,787	0.00%
2024/11/21	6.2	654.73	3	649.00	650.00	3.2	8,794	0.04%
2024/11/20	29	666.10	30	669.13	666.00	-1	8,739	-0.01%
2024/11/19	26	649.92	26	646.16	648.00	0	8,678	0.00%
2024/11/18	6	654.00	8.1	644.04	638.00	-2.1	8,666	-0.02%
2024/11/15	43.4	669.01	34	681.85	648.00	9.4	8,686	0.11%
2024/11/14	12.1	679.11	7.2	683.40	685.00	4.9	8,603	0.06%
2024/11/13	4	660.75	33	662.76	661.00	-29	8,548	-0.34%
2024/11/12	5.2	679.52	11	665.45	661.00	-5.8	8,600	-0.07%
2024/11/11	39	685.92	6	687.50	687.00	33	8,679	0.38%
2024/11/08	7	688.29	16.4	688.15	687.00	-9.4	8,908	-0.11%
2024/11/07	5.1	673.04	7	678.00	675.00	-1.9	8,928	-0.02%
2024/11/06	14	668.64	12.2	672.42	674.00	1.8	9,048	0.02%
2024/11/05	10.3	650.53	10	653.00	656.00	0.3	9,102	0.00%
2024/11/04	5	638.01	5.1	643.96	654.00	-0.1	9,288	0.00%
2024/11/01	8.1	630.23	13.1	624.94	637.00	-5	9,354	-0.05%
2024/10/30	10.4	638.81	7.5	643.82	638.00	3	9,452	0.03%
2024/10/29	10.1	629.98	10	632.99	626.00	0.1	9,442	0.00%
2024/10/28	1.1	653.00	1.1	649.69	648.00	0.1	9,479	0.00%
2024/10/25	6.1	660.93	55.2	655.45	664.00	-49.1	9,594	-0.51%
2024/10/24	14.4	666.85	1	655.00	656.00	13.4	9,717	0.14%
2024/10/23	7	688.71	13.1	686.48	686.00	-6.1	9,716	-0.06%
2024/10/22	51.3	677.94	2	682.48	683.00	49.3	9,770	0.50%
2024/10/21	21	688.37	14	687.21	677.00	7	9,929	0.07%
2024/10/18	19.4	691.00	89.6	690.80	681.00	-70.2	9,928	-0.71%
2024/10/17	3	680.21	3.2	678.97	679.00	-0.2	9,875	0.00%
2024/10/16	37.7	674.16	6	673.67	676.00	31.7	9,839	0.32%
2024/10/15	7	668.00	33.6	670.58	679.00	-26.6	9,765	-0.27%
2024/10/14	29	645.31	37.7	646.96	647.00	-8.7	9,618	-0.09%
2024/10/11	54	628.59	36	631.19	629.00	18	9,518	0.19%
2024/10/09	16	615.87	12	616.08	605.00	4	9,430	0.04%
2024/10/08	25	614.16	5	615.59	611.00	20	9,436	0.21%
2024/10/07	7	613.29	2	611.00	611.00	5	9,508	0.05%
2024/10/04	5	608.60	6	605.50	604.00	-1	9,569	-0.01%
2024/10/01	15	593.80	10.2	599.31	585.00	4.8	9,538	0.05%
2024/09/30	20.2	602.95	3	614.00	590.00	17.2	9,546	0.18%
2024/09/27	4	618.77	4.1	622.19	624.00	-0.1	9,580	0.00%
2024/09/26	27.1	619.37	24.2	605.13	617.00	2.9	9,521	0.03%
2024/09/25	1	581.00	12	578.42	581.00	-11	9,391	-0.12%
2024/09/24	1	570.92	8	562.63	571.00	-7	9,505	-0.07%
2024/09/23	1	575.00	11	575.73	569.00	-10	9,638	-0.10%
2024/09/20	15	565.33	4	561.75	558.00	11	9,714	0.11%
2024/09/19	3	557.67	15.3	558.72	561.00	-12.3	9,725	-0.13%
2024/09/18	9	545.55	2	544.00	537.00	7	9,727	0.07%
2024/09/16	3	545.67	1	551.00	544.00	2	9,880	0.02%
2024/09/13	13	552.23	4	551.50	554.00	9	10,038	0.09%
2024/09/12	8	549.00	18	551.61	555.00	-10	10,162	-0.10%
2024/09/11	3	520.34	12	522.67	521.00	-9	10,131	-0.09%
2024/09/10	12.3	537.63	14	527.14	512.00	-1.7	10,223	-0.02%
2024/09/09	12	531.01	2	519.12	545.00	10	10,223	0.10%
2024/09/06	10.3	521.15	10	515.00	511.00	0.3	10,293	0.00%
2024/09/05	11	520.45	10	533.00	525.00	1	10,445	0.01%
2024/09/04	12.6	521.76	11	520.55	515.00	1.6	10,535	0.02%
2024/09/03	3	578.62	3	576.66	570.00	0	10,746	0.00%
2024/09/02	3	590.68	0	0.00	574.00	3	11,001	0.03%
2024/08/30	2	601.00	2	605.00	606.00	0	11,077	0.00%
2024/08/29	2	599.00	1	595.00	598.00	1	11,180	0.01%
2024/08/28	9.1	607.02	9	613.44	613.00	0.1	11,380	0.00%
2024/08/27	9.1	602.35	8	606.00	613.00	1.1	11,970	0.01%
2024/08/26	2	611.00	1	619.92	610.00	1	12,087	0.01%
2024/08/23	10	601.01	11	605.55	612.00	-1	12,207	-0.01%
2024/08/22	5.1	604.58	3	607.67	606.00	2.1	12,376	0.02%
2024/08/21	2	606.00	0	0.00	606.00	2	12,550	0.02%
2024/08/20	8	622.49	8	625.13	616.00	0	12,677	0.00%
2024/08/19	7	614.71	8	616.38	617.00	-1	13,002	-0.01%
2024/08/16	29	626.17	35.1	620.56	626.00	-6.1	13,020	-0.05%
2024/08/15	18	604.72	12	605.34	594.00	6	12,981	0.05%
2024/08/14	24	599.02	25	606.32	597.00	-1	13,050	-0.01%
2024/08/13	12.1	593.24	13	594.15	587.00	-0.9	13,090	-0.01%
2024/08/12	27.3	586.27	27.2	591.79	585.00	0.1	13,261	0.00%
2024/08/09	12.1	573.05	11.1	569.19	568.00	1.1	13,265	0.01%
2024/08/08	6	534.99	3	534.67	530.00	3	13,279	0.02%
2024/08/07	2.1	571.86	3	567.67	559.00	-0.9	13,372	-0.01%
2024/08/06	12	529.89	15	518.13	526.00	-3	13,320	-0.02%
2024/08/05	3.2	535.73	1	541.86	535.00	2.1	13,321	0.02%
2024/08/02	7.2	605.67	7	604.86	594.00	0.2	13,328	0.00%
2024/08/01	7	656.86	4	658.25	655.00	3	13,334	0.02%
2024/07/31	179	637.64	179	640.98	636.00	0	13,522	0.00%	大買/大賣/
2024/07/30	30.1	614.58	32	616.60	639.00	-1.9	13,649	-0.01%
2024/07/29	21.2	612.22	19	606.58	590.00	2.2	13,671	0.02%
2024/07/26	11.2	620.16	9	625.13	613.00	2.1	13,774	0.02%
2024/07/23	13	663.47	12.1	655.93	669.00	1	13,851	0.01%
2024/07/22	17.2	673.83	15.4	639.68	634.00	1.7	14,176	0.01%
2024/07/19	8	676.65	14	687.63	687.00	-6	14,317	-0.04%
2024/07/18	8.3	664.28	8	666.63	675.00	0.3	14,376	0.00%
2024/07/17	4	703.00	4	696.75	690.00	0	14,464	0.00%
2024/07/16	3	698.62	3	704.33	691.00	0	14,676	0.00%
2024/07/15	4.1	700.95	7	699.00	702.00	-2.9	15,026	-0.02%
2024/07/12	9.1	708.01	6	705.02	709.00	3.1	15,342	0.02%
2024/07/11	10.1	715.97	7	718.57	714.00	3.1	15,505	0.02%
2024/07/10	12	728.42	9	730.56	726.00	3	15,586	0.02%
2024/07/09	16.4	724.41	14	722.14	727.00	2.4	15,715	0.01%
2024/07/08	14.1	747.57	8	752.38	745.00	6.1	15,867	0.04%
2024/07/05	14	754.93	15.2	762.92	764.00	-1.2	15,903	-0.01%
2024/07/04	11.1	754.69	8	765.75	752.00	3.1	15,925	0.02%
2024/07/03	15.7	757.42	14.1	760.68	745.00	1.6	16,012	0.01%
2024/07/02	10.2	743.72	11.1	748.14	752.00	-0.9	16,092	-0.01%
2024/07/01	12	771.64	6	757.59	743.00	6	16,180	0.04%
2024/06/28	7.3	753.95	10	765.10	765.00	-2.7	16,184	-0.02%
2024/06/27	3	741.00	10.3	738.91	736.00	-7.3	16,099	-0.05%
2024/06/26	5.6	731.82	12	739.14	740.00	-6.4	16,067	-0.04%
2024/06/25	6.1	695.63	6	694.84	701.00	0.1	16,091	0.00%
2024/06/24	16.3	722.80	1	724.00	714.00	15.3	16,098	0.09%
2024/06/21	14.2	718.98	14	732.56	731.00	0.2	16,231	0.00%
2024/06/20	14.1	735.82	22.5	733.91	740.00	-8.4	16,114	-0.05%
2024/06/19	10.3	712.89	4.1	710.55	704.00	6.2	16,068	0.04%
2024/06/18	4.1	718.38	6	715.33	713.00	-1.9	16,064	-0.01%
2024/06/17	13.1	738.10	6.1	725.02	723.00	7	16,231	0.04%
2024/06/14	37.4	722.30	48.7	727.16	739.00	-11.4	16,351	-0.07%
2024/06/13	28	708.46	31.3	710.79	712.00	-3.3	16,374	-0.02%
2024/06/12	21.3	664.50	20	662.05	688.00	1.3	16,554	0.01%
2024/06/11	9.2	662.85	11.3	659.92	665.00	-2.1	16,612	-0.01%
2024/06/07	13.2	636.39	8	638.63	620.00	5.2	16,898	0.03%
2024/06/06	18.5	667.92	14	662.05	660.00	4.5	16,971	0.03%
2024/06/05	18.6	689.49	10	693.81	685.00	8.6	16,966	0.05%
2024/06/04	16.1	725.51	10	727.47	721.00	6.1	17,070	0.04%
2024/06/03	21.4	754.01	11.6	746.40	736.00	9.8	17,277	0.06%
2024/05/31	11	782.59	10.1	772.41	769.00	0.9	17,343	0.01%
2024/05/30	26.1	795.91	8	792.75	781.00	18.1	16,912	0.11%
2024/05/29	32.1	802.14	31	808.97	811.00	1	16,902	0.01%
2024/05/28	25	771.24	31	773.55	783.00	-6	16,938	-0.04%
2024/05/27	26	736.00	20	742.80	738.00	6	16,984	0.04%
2024/05/24	3.4	704.12	2	700.50	706.00	1.4	16,980	0.01%
2024/05/23	8	705.38	31.1	688.43	708.00	-23.1	16,910	-0.14%
2024/05/22	2	652.00	1	660.00	660.00	1	16,711	0.01%
2024/05/21	3	643.00	5	648.20	650.00	-2	16,800	-0.01%
2024/05/20	9	643.55	3	649.67	638.00	6	16,830	0.04%
2024/05/17	24.1	661.95	24	657.63	660.00	0.1	16,839	0.00%
2024/05/16	5	666.20	12.1	669.22	651.00	-7.1	16,884	-0.04%
2024/05/15	10	655.79	15	657.60	644.00	-5	16,784	-0.03%
2024/05/14	0	0.00	2	644.00	645.00	-2	16,719	-0.01%
2024/05/13	14.1	642.02	8	652.38	626.00	6.1	16,823	0.04%
2024/05/10	4	640.02	5	641.60	638.00	-1	16,855	-0.01%
2024/05/09	8	655.96	4	658.71	654.00	4	17,255	0.02%
2024/05/08	2	672.50	1	663.00	663.00	1	17,262	0.01%
2024/05/07	14	667.64	10	670.41	674.00	4	17,568	0.02%
2024/05/06	14.2	678.77	7	680.80	662.00	7.2	17,471	0.04%
2024/05/03	7	665.79	20.2	662.53	662.00	-13.1	17,273	-0.08%
2024/05/02	15	641.24	18	649.62	656.00	-3	17,248	-0.02%
2024/04/30	16	652.25	23.1	652.33	654.00	-7.1	17,183	-0.04%
2024/04/29	9	632.32	8	634.00	626.00	1	17,187	0.01%
2024/04/26	17.1	653.65	15.1	656.68	642.00	2.1	17,374	0.01%
2024/04/25	15	643.33	19	639.74	620.00	-4	17,079	-0.02%
2024/04/24	16	626.88	14.1	624.54	634.00	1.9	16,953	0.01%
2024/04/23	17	581.35	6	582.83	577.00	11	17,056	0.06%
2024/04/22	7.1	593.98	4	595.25	567.00	3.1	16,992	0.02%
2024/04/19	29	642.79	14.2	636.76	630.00	14.9	16,950	0.09%
2024/04/18	11	671.55	33.1	671.39	680.00	-22.1	16,936	-0.13%
2024/04/17	9.3	626.98	16.1	634.79	638.00	-6.8	16,835	-0.04%
2024/04/16	14.1	599.72	15.1	598.28	606.00	-1.1	16,828	-0.01%
2024/04/15	6	632.00	6	627.00	616.00	0	16,832	0.00%
2024/04/12	16	616.44	23.8	617.64	628.00	-7.8	16,897	-0.05%
2024/04/11	22	586.82	23.2	587.41	584.00	-1.2	16,653	-0.01%
2024/04/10	6	574.83	4	574.00	555.00	2	16,608	0.01%
2024/04/09	11	573.64	7	585.43	577.00	4	16,586	0.02%
2024/04/08	19.2	576.06	13	574.77	570.00	6.2	16,528	0.04%
2024/04/03	7	550.00	5	546.60	546.00	2	16,589	0.01%
2024/04/02	5	545.00	5	540.60	533.00	0	16,497	0.00%
2024/04/01	15	567.13	13.2	554.62	554.00	1.8	16,476	0.01%
2024/03/29	7.1	552.52	9	551.00	546.00	-1.9	16,382	-0.01%
2024/03/28	6.3	528.77	8	527.38	542.00	-1.7	16,272	-0.01%
2024/03/27	5	539.00	5	539.80	534.00	0	16,176	0.00%
2024/03/26	7.1	555.21	3.4	556.29	541.00	3.7	16,093	0.02%
2024/03/25	5	586.00	7	586.14	583.00	-2	15,929	-0.01%
2024/03/22	11	588.73	11	586.64	589.00	0	15,868	0.00%
2024/03/21	17	584.12	11.1	585.90	585.00	5.9	15,767	0.04%
2024/03/20	18	575.72	18	574.39	567.00	0	15,677	0.00%
2024/03/19	46.2	595.63	44	597.52	569.00	2.2	15,465	0.01%
2024/03/18	12	616.75	12	619.01	623.00	0	15,226	0.00%
2024/03/15	8.1	576.11	13.1	585.93	599.00	-5	15,013	-0.03%
2024/03/14	13.5	565.48	6.2	562.29	556.00	7.3	14,674	0.05%
2024/03/13	38.2	645.24	28	637.47	617.00	10.2	14,414	0.07%
2024/03/12	25	631.12	31	627.65	643.00	-6	13,964	-0.04%
2024/03/11	19.1	601.28	14.1	599.07	585.00	5	13,651	0.04%
2024/03/08	23.1	600.45	19.1	591.59	574.00	4	13,426	0.03%
2024/03/07	37.1	626.91	20.1	607.09	599.00	17	13,269	0.13%
2024/03/06	38.3	605.34	36.3	610.50	630.00	2	12,946	0.02%
2024/03/05	23	559.00	29.3	568.25	585.00	-6.3	12,713	-0.05%
2024/03/04	6	556.50	29.2	560.47	554.00	-23.2	12,560	-0.18%
2024/03/01	25.1	542.27	24.1	542.90	539.00	1	12,472	0.01%
2024/02/29	7	528.86	13.1	530.23	532.00	-6.1	12,399	-0.05%
2024/02/27	7.1	509.93	7	511.43	508.00	0.1	12,167	0.00%
2024/02/26	2.1	493.59	20	493.35	500.00	-17.9	12,143	-0.15%
2024/02/23	7	504.43	3	501.83	498.50	4	12,107	0.03%
2024/02/22	13.1	515.73	4.2	528.07	520.00	8.9	12,045	0.07%
2024/02/21	4.1	484.98	4	487.41	495.00	0	12,019	0.00%
2024/02/20	6.1	480.54	6	482.42	483.00	0.1	11,975	0.00%
2024/02/19	4.1	504.03	2.1	505.81	486.00	2.1	11,954	0.02%
2024/02/16	29.3	532.76	8	512.75	510.00	21.3	12,023	0.18%
2024/02/15	18	520.78	15.1	530.19	534.00	2.9	12,017	0.02%
2024/02/05	13.2	484.46	41	484.81	485.50	-27.8	11,947	-0.23%
2024/02/02	21	476.24	12	477.79	478.00	9	11,799	0.08%
2024/02/01	49	447.11	52.1	451.13	457.50	-3.1	11,601	-0.03%
2024/01/31	23.2	420.77	28	425.05	425.50	-4.8	11,272	-0.04%
2024/01/30	62	424.19	64.4	425.57	429.50	-2.4	11,110	-0.02%
2024/01/29	14.1	388.73	26.1	389.74	390.50	-12	10,854	-0.11%
2024/01/26	27.2	384.22	14	384.39	386.00	13.2	10,868	0.12%
2024/01/25	13.1	387.94	22.1	391.22	389.50	-9	10,898	-0.08%
2024/01/24	13.1	386.09	4.1	384.93	387.50	9	10,774	0.08%
2024/01/23	22	383.36	25	385.62	386.50	-3	10,805	-0.03%
2024/01/22	24.1	364.37	46.3	371.54	380.50	-22.1	10,603	-0.21%
2024/01/19	12.1	342.49	8.2	343.01	346.00	3.9	10,366	0.04%
2024/01/18	18.1	340.16	6	344.42	334.50	12.1	10,347	0.12%
2024/01/17	22.2	349.29	21.1	345.63	343.50	1.1	10,285	0.01%
2024/01/16	3	337.83	5.4	341.15	343.00	-2.4	10,244	-0.02%
2024/01/15	11.2	340.22	7	339.79	334.00	4.2	10,224	0.04%
2024/01/12	14	349.50	23	351.35	350.00	-9	10,164	-0.09%
2024/01/11	14	340.89	14.2	339.21	346.50	-0.2	9,909	0.00%
2024/01/10	9.1	324.43	15.7	323.21	329.00	-6.6	9,844	-0.07%
2024/01/09	18	311.28	18.3	312.73	315.00	-0.3	9,708	0.00%
2024/01/08	6.3	310.66	5	311.00	301.50	1.3	9,633	0.01%
2024/01/05	4	320.13	4.1	321.63	323.50	-0.1	9,475	0.00%
2024/01/04	8.1	323.13	7	327.14	319.00	1.1	9,564	0.01%
2024/01/03	8.1	329.55	8	329.06	329.00	0.1	9,628	0.00%
2024/01/02	15.2	331.85	10.1	334.92	329.50	5.2	9,615	0.05%
2023/12/29	8	331.88	17.1	331.88	336.50	-9.1	9,631	-0.09%
2023/12/28	6.1	322.92	3	322.33	318.00	3.1	9,477	0.03%
2023/12/27	11.1	323.19	6.2	318.89	324.50	4.9	9,478	0.05%
2023/12/26	1.1	310.83	22	307.39	311.00	-20.9	9,542	-0.22%
2023/12/25	22.1	311.27	4.1	310.61	309.50	18	9,822	0.18%
2023/12/22	4	305.75	2.7	305.97	307.00	1.4	9,954	0.01%
2023/12/21	0	0.00	1.1	295.00	301.50	-1.1	10,189	-0.01%
2023/12/20	8.6	301.56	3.5	304.21	299.50	5.1	10,278	0.05%
2023/12/19	2.2	300.01	5	300.60	302.50	-2.9	10,483	-0.03%
2023/12/18	1.6	302.24	2	298.00	299.50	-0.4	10,603	0.00%
2023/12/15	5.1	303.63	2	300.25	298.00	3.1	10,803	0.03%
2023/12/14	5	306.40	2	307.00	306.00	3	10,986	0.03%
2023/12/13	2	301.25	4	301.00	300.50	-2	11,067	-0.02%
2023/12/12	0	0.00	1.1	308.91	306.50	-1.1	11,063	-0.01%
2023/12/11	1.1	311.09	4.2	308.62	308.00	-3.1	11,153	-0.03%
2023/12/08	6.2	306.39	2.2	305.34	304.50	4.1	11,191	0.04%
2023/12/07	3.2	300.37	20	301.55	301.50	-16.9	11,204	-0.15%
2023/12/06	5	297.00	6	296.75	296.50	-1	11,269	-0.01%
2023/12/05	9	282.56	2	287.25	286.00	7	11,267	0.06%
2023/12/04	4	299.35	4	291.00	290.50	0	11,225	0.00%
2023/12/01	1	304.00	1	302.50	302.50	0	11,216	0.00%
2023/11/30	0	0.00	1	308.00	308.00	-1	11,223	-0.01%
2023/11/29	2	305.50	2.5	303.80	301.00	-0.5	11,179	0.00%
2023/11/28	1.5	301.50	2	300.25	300.50	-0.5	11,199	0.00%
2023/11/27	29	308.49	90	299.96	298.00	-61	11,295	-0.54%
2023/11/24	2	322.01	5	322.21	322.50	-3	11,225	-0.03%
2023/11/22	1	323.54	2	327.00	327.00	-1	11,240	-0.01%
2023/11/21	10.1	331.35	5.1	332.76	327.00	5	11,394	0.04%
2023/11/20	13	327.71	6.1	325.62	329.50	6.9	11,601	0.06%
2023/11/17	3	317.01	8	319.94	318.00	-5	11,533	-0.04%
2023/11/16	5.1	315.22	7	315.14	316.00	-2	11,591	-0.02%
2023/11/15	22.1	317.86	7	330.50	313.50	15.1	11,587	0.13%
2023/11/14	8	326.75	20.2	328.28	325.00	-12.2	11,556	-0.11%
2023/11/13	12.2	313.34	22	316.82	318.50	-9.8	11,586	-0.08%
2023/11/10	5	315.20	5	318.40	314.50	0	11,647	0.00%
2023/11/09	3	318.00	10	317.50	316.50	-7	11,745	-0.06%
2023/11/08	87	316.99	6	316.08	313.00	81	11,836	0.68%
2023/11/07	31	310.19	39	311.15	311.00	-8	11,949	-0.07%
2023/11/06	66	305.49	53	311.86	315.00	13	12,182	0.11%
2023/11/03	8	299.75	80	300.36	297.00	-72	12,505	-0.58%
2023/11/02	135	297.79	34	299.09	299.50	101	12,747	0.79%	大買/鉅額交易
2023/11/01	10	282.00	13	284.62	285.50	-3	13,055	-0.02%
2023/10/31	4	294.63	3	286.50	283.50	1	13,293	0.01%
2023/10/30	2	302.50	3	302.67	298.50	-1	13,521	-0.01%
2023/10/27	9.1	301.51	8	302.06	296.50	1.1	13,680	0.01%
2023/10/26	1	305.00	1	304.50	301.50	0	13,925	0.00%
2023/10/25	4	314.38	3	315.50	313.00	1	14,064	0.01%
2023/10/24	6	306.17	11	312.50	318.00	-5	14,224	-0.04%
2023/10/23	10	303.50	9	306.00	297.00	1	14,195	0.01%
2023/10/20	12	300.66	7	298.07	308.50	5	14,432	0.03%
2023/10/19	2	294.25	2	299.00	299.00	0	14,621	0.00%
2023/10/18	23	314.32	27	298.87	294.00	-4	14,918	-0.03%
2023/10/17	10	323.45	7	324.50	319.50	3	15,011	0.02%
2023/10/16	1	330.50	6	326.92	325.50	-5	15,049	-0.03%
2023/10/13	4	337.00	8	338.94	337.00	-4	15,194	-0.03%
2023/10/12	9	343.94	9	347.78	342.00	0	15,286	0.00%
2023/10/11	9	348.10	4	348.14	336.50	5	15,413	0.03%
2023/10/06	2	348.25	7	348.93	348.50	-5	15,690	-0.03%
2023/10/05	19	345.82	15	347.50	344.00	4	15,923	0.03%
2023/10/04	17	332.85	22	336.43	345.00	-5	15,976	-0.03%
2023/10/03	16	340.94	11	343.55	340.00	5	15,965	0.03%
2023/10/02	12	344.92	11	345.09	342.50	1	16,091	0.01%
2023/09/28	13	338.34	16	333.88	341.00	-3	16,017	-0.02%
2023/09/27	8	315.75	3.1	317.30	321.00	5	15,898	0.03%
2023/09/26	9.2	313.72	14	314.89	313.50	-4.8	15,995	-0.03%
2023/09/25	4	298.75	3.1	299.70	297.00	1	16,091	0.01%
2023/09/22	12	295.67	13.3	289.79	297.50	-1.3	16,369	-0.01%
2023/09/21	8	274.69	9	276.56	280.00	-1	16,169	-0.01%
2023/09/20	4.1	280.49	7	283.07	281.00	-2.9	16,119	-0.02%
2023/09/19	12.3	281.46	11	283.68	278.00	1.3	16,033	0.01%
2023/09/18	10	302.90	9	304.61	293.50	1	15,942	0.01%
2023/09/15	0	0.00	3	318.00	320.00	-3	15,953	-0.02%
2023/09/14	5	313.80	12	316.38	318.00	-7	16,122	-0.04%
2023/09/13	3	300.50	4	300.38	304.00	-1	16,333	-0.01%
2023/09/12	1	311.00	2	307.00	306.00	-1	16,622	-0.01%
2023/09/11	10	324.55	15	323.63	311.50	-5	16,910	-0.03%
2023/09/08	16	340.56	9	339.33	337.00	7	16,934	0.04%
2023/09/07	18	341.14	15	341.70	342.00	3	17,183	0.02%
2023/09/06	4	342.00	5	340.50	343.50	-1	17,207	-0.01%
2023/09/05	5	329.90	7	328.50	330.50	-2	17,309	-0.01%
2023/09/04	1	327.50	4	329.25	328.50	-3	17,401	-0.02%
2023/09/01	4	332.38	7	330.21	329.00	-3	17,523	-0.02%
2023/08/31	7	331.07	9	332.61	334.50	-2	17,651	-0.01%
2023/08/30	3	340.50	4	340.13	335.50	-1	17,734	-0.01%
2023/08/29	3	337.33	2	336.50	335.00	1	17,933	0.01%
2023/08/28	1	343.50	0	0.00	338.50	1	18,015	0.01%
2023/08/25	11	358.05	1	352.00	354.00	10	18,063	0.06%
2023/08/24	13	380.31	7	380.94	387.00	6	17,950	0.03%
2023/08/23	3	364.67	2	359.00	356.00	1	17,909	0.01%
2023/08/22	3	356.00	3	359.83	350.50	0	18,218	0.00%
2023/08/21	6	355.58	5	354.40	353.50	1	18,518	0.01%
2023/08/18	8	356.06	14	359.46	352.00	-6	18,472	-0.03%
2023/08/17	8	361.19	8	354.19	363.00	0	18,342	0.00%
2023/08/16	5	345.30	4	343.75	350.00	1	18,270	0.01%
2023/08/15	2	340.25	13	341.50	343.50	-11	18,323	-0.06%
2023/08/14	8	319.13	5	318.20	319.00	3	18,425	0.02%
2023/08/11	8	317.69	7	319.07	321.00	1	18,409	0.01%
2023/08/10	20	319.15	4.1	318.93	314.50	15.9	18,368	0.09%
2023/08/09	17	357.50	11	361.00	349.00	6	18,241	0.03%
2023/08/08	5	354.70	5.2	356.42	358.00	-0.2	17,976	0.00%
2023/08/07	7.1	350.60	7	351.36	349.50	0.1	17,883	0.00%
2023/08/04	18	333.75	14	334.89	338.00	4	17,657	0.02%
2023/08/02	21	323.67	17	329.94	315.50	4	17,537	0.02%
2023/08/01	9	320.44	7	328.93	328.00	2	17,424	0.01%
2023/07/31	20.2	339.33	27	329.15	322.00	-6.8	17,773	-0.04%
2023/07/28	5	342.80	12.1	337.98	352.00	-7.1	17,986	-0.04%
2023/07/27	13.1	353.04	8	355.25	340.00	5.1	17,903	0.03%
2023/07/26	8	347.06	9	345.72	343.50	-1	17,910	-0.01%
2023/07/25	12.1	354.63	11	358.41	340.50	1.1	17,963	0.01%
2023/07/24	10	346.50	7.1	346.43	344.00	2.9	17,926	0.02%
2023/07/21	10.1	328.38	21.2	324.67	339.00	-11.1	17,679	-0.06%
2023/07/20	14	307.11	13	305.58	308.50	1	17,321	0.01%
2023/07/19	7.1	293.29	8.1	293.69	291.50	-1	17,096	-0.01%
2023/07/18	9.1	288.64	10	289.55	293.00	-0.9	17,121	-0.01%
2023/07/17	7.1	284.97	6.1	285.11	285.00	1	17,009	0.01%
2023/07/14	6	292.83	6	292.83	293.50	0	16,859	0.00%
2023/07/13	11	304.82	10	303.01	288.00	1	16,774	0.01%
2023/07/12	12	286.58	14	289.00	287.50	-2	16,420	-0.01%
2023/07/11	4	282.25	3	284.17	283.50	1	16,252	0.01%
2023/07/10	2.1	272.10	3	277.67	273.00	-0.9	16,127	-0.01%
2023/07/07	5	272.20	3	276.50	270.00	2	16,187	0.01%
2023/07/06	5	273.00	4	277.38	273.50	1	16,032	0.01%
2023/07/05	5	283.00	3	286.17	280.50	2	15,958	0.01%
2023/07/04	5	293.00	5	293.60	292.00	0	15,805	0.00%
2023/07/03	6	290.92	3	289.17	293.00	3	15,627	0.02%
2023/06/30	21	269.10	14.2	266.75	271.00	6.8	15,257	0.04%
2023/06/29	2.1	245.79	3	245.33	246.50	-0.9	14,969	-0.01%
2023/06/28	2	242.00	2	243.50	241.50	0	15,263	0.00%
2023/06/27	2	239.00	3.1	240.00	235.00	-1.1	15,506	-0.01%
2023/06/26	1	250.50	1.1	245.23	250.00	-0.1	15,806	0.00%
2023/06/21	5.2	251.16	9	251.50	249.50	-3.8	15,760	-0.02%
2023/06/20	5	254.00	22.1	251.19	252.00	-17.1	16,021	-0.11%
2023/06/19	17	255.35	17	250.48	254.50	0	16,419	0.00%
2023/06/16	25	245.54	24.1	242.87	247.00	0.9	16,302	0.01%
2023/06/15	9.2	234.20	12.1	233.55	237.00	-2.9	16,089	-0.02%
2023/06/14	5.1	221.49	3.1	221.28	224.00	2	15,750	0.01%
2023/06/13	3	218.83	6.2	218.32	219.50	-3.2	15,654	-0.02%
2023/06/12	1.1	206.64	1	206.50	205.50	0.1	15,370	0.00%
2023/06/09	38.2	207.24	18.1	209.28	209.50	20.1	15,293	0.13%
2023/06/08	1	205.00	0	0.00	200.50	1	15,073	0.01%
2023/06/07	3.1	207.08	4.1	207.39	208.00	-1	14,973	-0.01%
2023/06/06	2.1	202.79	10	201.30	203.50	-7.9	14,812	-0.05%
2023/06/05	3	197.50	2	197.00	200.00	1	14,614	0.01%
2023/06/02	11	204.14	13	205.00	202.00	-2	14,364	-0.01%
2023/06/01	5	204.80	3	202.67	207.00	2	14,049	0.01%
2023/05/31	2	196.75	1	201.50	197.50	1	13,851	0.01%
2023/05/30	1	201.50	2	203.75	201.50	-1	13,707	-0.01%
2023/05/29	2	211.25	3.4	209.87	206.00	-1.4	13,717	-0.01%
2023/05/26	9.4	201.95	3.1	202.72	208.00	6.3	13,795	0.05%
2023/05/25	8.1	199.09	5.2	198.82	197.50	2.9	13,401	0.02%
2023/05/22	1	181.50	0	0.00	182.50	1	12,861	0.01%
2023/05/19	3	182.00	0	0.00	184.00	3	12,758	0.02%
2023/05/18	3	183.17	2	185.74	186.00	1	12,576	0.01%
2023/05/17	1	178.00	3	178.00	178.00	-2	12,319	-0.02%
2023/05/16	3	176.33	1	175.00	175.50	2	12,170	0.02%
2023/05/15	12	170.29	7	170.00	171.00	5	11,977	0.04%
2023/05/11	2	177.25	2	174.50	174.50	0	11,760	0.00%
2023/05/10	4	178.50	4.2	180.33	178.50	-0.2	11,609	0.00%
2023/05/09	1	181.00	1	184.50	183.00	0	11,432	0.00%
2023/05/08	3	182.67	2	183.01	181.50	1	11,312	0.01%
2023/05/05	7	177.71	22.3	180.29	181.00	-15.3	11,073	-0.14%
2023/05/04	7	173.71	6	174.42	175.50	1	10,617	0.01%
2023/05/03	6	165.08	6	163.75	163.00	0	10,134	0.00%
2023/05/02	5	165.30	8	162.63	166.00	-3	10,026	-0.03%
2023/04/28	15	152.73	16	155.81	157.50	-1	9,717	-0.01%
2023/04/27	6.2	152.71	7	152.36	153.50	-0.8	9,459	-0.01%
2023/04/26	3	143.33	2.1	141.61	146.00	0.9	9,136	0.01%
2023/04/25	2	142.00	1	143.50	141.50	1	9,007	0.01%
2023/04/24	1	143.00	2	145.50	144.00	-1	8,916	-0.01%
2023/04/21	4.8	142.58	4.1	143.96	143.00	0.7	8,814	0.01%
2023/04/20	1	145.00	1	146.00	147.50	0	8,651	0.00%
2023/04/19	0	0.00	12	151.38	151.00	-12	8,530	-0.14%
2023/04/18	5	154.80	3	151.02	152.50	2	8,516	0.02%
2023/04/17	1	156.50	2	155.00	156.00	-1	8,347	-0.01%
2023/04/14	3	153.33	4.2	154.45	153.00	-1.2	8,208	-0.01%
2023/04/13	2.2	149.14	1	149.00	149.50	1.2	8,043	0.01%
2023/04/12	13.3	154.73	3	155.00	154.50	10.3	7,957	0.13%
2023/04/11	0	0.00	1	149.00	149.50	-1	7,732	-0.01%
2023/04/10	1	148.00	5	147.90	148.50	-4	7,604	-0.05%
2023/04/07	1	144.50	1	146.00	144.50	0	7,470	0.00%
2023/04/06	27	141.52	22	141.86	142.00	5	7,388	0.07%
2023/03/30	6	142.92	4	144.50	142.00	2	7,269	0.03%
2023/03/29	11	144.18	7	144.79	142.50	4	7,205	0.06%
2023/03/28	5	140.70	5	144.50	142.00	0	6,912	0.00%
2023/03/27	28	147.88	30	147.68	148.50	-2	6,662	-0.03%
2023/03/23	7	138.71	8	139.50	138.50	-1	6,175	-0.02%
2023/03/22	13	131.23	30	134.98	136.50	-17	5,757	-0.30%
2023/03/21	2	125.50	20.3	121.92	126.50	-18.3	5,149	-0.36%
2023/03/20	19	119.82	7	120.36	119.00	12	4,971	0.24%
2023/03/17	1	115.50	1	116.50	115.50	0	4,812	0.00%
2023/03/16	8	116.06	9	115.89	115.00	-1	4,838	-0.02%
2023/03/15	6	115.25	8	115.25	114.50	-2	5,047	-0.04%
2023/03/14	0	0.00	6	110.50	109.50	-6	5,272	-0.11%
2023/03/13	0	0.00	2	111.00	112.50	-2	5,747	-0.03%
2023/03/10	13	114.50	0	0.00	113.50	13	5,772	0.23%
2023/03/09	1	118.00	1	119.50	117.50	0	5,772	0.00%
2023/03/06	2	120.00	0	0.00	119.50	2	5,804	0.03%
2023/03/03	1	120.50	1	119.00	118.50	0	5,809	0.00%
2023/03/02	2	118.00	2	118.50	119.00	0	5,902	0.00%
2023/03/01	2	116.50	3	119.17	119.00	-1	6,022	-0.02%
2023/02/24	15	120.80	22	122.52	120.50	-7	6,042	-0.12%
2023/02/23	0	0.00	1	116.50	116.50	-1	5,673	-0.02%
2023/02/22	0	0.00	7	114.21	115.00	-7	5,678	-0.12%
2023/02/20	1	114.00	0	0.00	114.50	1	5,686	0.02%
2023/02/17	0	0.00	1	115.50	114.50	-1	5,774	-0.02%
2023/02/16	0	0.00	3	118.50	117.50	-3	5,924	-0.05%
2023/02/15	1	115.00	1	114.00	115.00	0	5,991	0.00%
2023/02/09	2	115.75	2	116.75	116.00	0	5,894	0.00%
2023/02/08	0	0.00	2	113.50	115.00	-2	5,839	-0.03%
2023/02/07	0	0.00	1	110.50	110.50	-1	5,763	-0.02%
2023/02/03	0	0.00	4	113.00	112.00	-4	5,698	-0.07%
2023/02/02	3	111.50	22	109.16	112.00	-19	5,683	-0.33%
2023/02/01	9	105.00	6	106.83	107.50	3	5,661	0.05%
2023/01/31	25	107.02	0	0.00	106.00	25	5,633	0.44%
2023/01/30	3	109.50	0	0.00	109.50	3	5,610	0.05%
2023/01/16	2	106.50	0	0.00	107.50	2	5,740	0.03%
2023/01/09	0	0.00	1	110.00	110.50	-1	6,199	-0.02%
2023/01/06	1	106.00	0	0.00	107.50	1	6,241	0.02%
2023/01/05	0	0.00	1	108.50	108.50	-1	6,307	-0.02%
2022/12/26	1	111.50	0	0.00	111.50	1	7,356	0.01%
2022/12/22	0	0.00	1	113.00	113.00	-1	7,479	-0.01%
2022/12/19	0	0.00	2	110.50	112.00	-2	7,423	-0.03%
2022/12/12	0	115.50	0	0.00	114.50	0	7,364	0.00%
2022/12/08	5	111.60	0	0.00	113.50	5	7,301	0.07%
2022/12/07	9	115.00	0	0.00	112.50	9	7,291	0.12%
2022/12/06	3	127.17	2	127.00	124.00	1	7,067	0.01%
2022/12/05	11	123.45	30	125.77	127.00	-19	6,830	-0.28%
2022/12/01	0	0.00	1	115.00	114.50	-1	6,418	-0.02%
2022/11/30	0	0.00	1	113.00	113.00	-1	6,380	-0.02%
2022/11/29	5	112.00	0	0.00	112.00	5	6,350	0.08%
2022/11/25	2	111.00	2	109.50	109.00	0	6,329	0.00%
2022/11/24	4	111.00	2	111.00	111.00	2	6,331	0.03%
2022/11/23	3	109.33	3	109.83	110.00	0	6,288	0.00%
2022/11/22	1	107.00	3	107.67	106.00	-2	6,203	-0.03%
2022/11/21	0	104.00	9	104.50	104.00	-9	6,102	-0.15%
2022/11/18	1	102.00	0	0.00	102.00	1	6,164	0.02%
2022/11/17	0	0.00	2	103.00	103.00	-2	6,154	-0.03%
2022/11/16	4	102.38	0	0.00	102.00	4	6,146	0.07%
2022/11/15	2	103.00	0	0.00	102.00	2	6,109	0.03%
2022/11/14	8	104.63	4	104.88	104.50	4	6,180	0.06%
2022/11/11	0	0.00	1	111.00	110.00	-1	6,032	-0.02%
2022/11/09	1	107.50	0	0.00	108.00	1	6,009	0.02%
2022/11/01	0	0.00	30	103.00	102.50	-30	6,835	-0.44%
2022/10/28	11	101.05	1	102.00	101.00	10	7,098	0.14%
2022/10/27	21	100.21	13	99.18	99.90	8	7,025	0.11%
2022/10/25	1	95.30	0	0.00	94.50	1	7,021	0.01%
2022/10/21	4	97.40	1	95.40	95.40	3	7,232	0.04%
2022/10/20	5	98.34	0	0.00	98.80	5	7,298	0.07%
2022/10/19	4	100.50	1	104.00	100.50	3	7,443	0.04%
2022/10/18	5	100.84	25	101.48	101.50	-20	7,728	-0.26%
2022/10/17	7	99.99	17	100.71	101.50	-10	7,676	-0.13%
2022/10/14	1	105.00	0	0.00	105.00	1	7,668	0.01%
2022/10/13	31	103.90	1	102.00	103.50	30	7,679	0.39%
2022/10/07	2	113.50	0	0.00	110.50	2	7,651	0.03%
2022/10/06	3	116.00	1	115.00	116.00	2	7,630	0.03%
2022/10/05	1	121.00	3	117.00	119.50	-2	7,570	-0.03%
2022/10/03	2	109.25	0	0.00	108.00	2	7,618	0.03%
2022/09/30	1	107.50	1	111.00	111.50	0	7,715	0.00%
2022/09/29	4	110.88	2	112.00	108.00	2	7,874	0.03%
2022/09/28	6	111.08	3	112.33	109.00	3	7,978	0.04%
2022/09/27	12	112.67	7	114.43	116.00	5	7,948	0.06%
2022/09/26	0	0.00	1	113.00	111.00	-1	8,022	-0.01%
2022/09/23	2	115.75	5	116.70	115.50	-3	8,156	-0.04%
2022/09/22	2	114.75	3	115.67	115.00	-1	8,172	-0.01%
2022/09/21	6	116.75	6	117.92	116.00	0	8,174	0.00%
2022/09/20	0	0.00	4	116.00	117.00	-4	8,159	-0.05%
2022/09/19	1	113.00	1	114.50	113.50	0	8,142	0.00%
2022/09/16	0	0.00	1	114.00	113.50	-1	8,157	-0.01%
2022/09/15	2	113.50	2	114.25	113.50	0	8,205	0.00%
2022/09/14	0	0.00	2	112.25	113.50	-2	8,289	-0.02%
2022/09/13	4	113.25	5	113.20	113.00	-1	8,435	-0.01%
2022/09/12	3	112.50	13	112.81	112.00	-10	8,485	-0.12%
2022/09/08	7	107.14	4	107.75	107.50	3	8,486	0.04%
2022/09/07	0	0.00	3	104.33	105.50	-3	8,494	-0.04%
2022/09/06	2	102.25	0	0.00	102.00	2	8,492	0.02%
2022/09/01	3	105.33	2	106.00	105.50	1	8,692	0.01%
2022/08/30	1	108.00	1	110.00	107.50	0	8,780	0.00%
2022/08/29	0	0.00	1	107.50	108.00	-1	8,954	-0.01%
2022/08/26	4	113.00	4	112.50	113.00	0	8,986	0.00%
2022/08/25	1	113.00	0	0.00	112.00	1	8,989	0.01%
2022/08/23	0	0.00	1	117.00	117.50	-1	9,067	-0.01%
2022/08/19	1	116.50	0	0.00	117.00	1	9,415	0.01%
2022/08/18	0	0.00	5	119.50	119.50	-5	9,735	-0.05%
2022/08/16	2	119.75	4	121.38	119.00	-2	10,639	-0.02%
2022/08/15	5	119.20	7	119.29	119.50	-2	10,651	-0.02%
2022/08/12	2	115.50	0	0.00	117.50	2	10,695	0.02%
2022/08/11	10	114.00	0	0.00	114.50	10	10,707	0.09%
2022/08/10	7	116.36	1	112.00	112.50	6	10,693	0.06%
2022/08/09	4	119.75	7	119.21	119.00	-3	10,339	-0.03%
2022/08/08	4	113.50	7	117.14	118.00	-3	10,169	-0.03%
2022/08/05	13	109.92	2	110.50	112.50	11	10,008	0.11%
2022/08/04	0	0.00	4	112.00	113.00	-4	9,857	-0.04%
2022/08/03	2	114.50	3	114.33	115.00	-1	9,804	-0.01%
2022/08/02	4	114.25	1	113.50	115.00	3	9,884	0.03%
2022/08/01	5	117.30	3	117.50	115.50	2	9,904	0.02%
2022/07/29	1	118.00	1	117.50	118.00	0	9,828	0.00%
2022/07/28	0	0.00	3	117.33	117.00	-3	9,825	-0.03%
2022/07/27	1	116.00	5	115.00	116.00	-4	9,627	-0.04%
2022/07/26	6	113.17	9	113.39	114.00	-3	9,545	-0.03%
2022/07/25	2	111.50	9	108.44	112.50	-7	9,366	-0.07%
2022/07/22	1	104.00	0	0.00	104.50	1	9,081	0.01%
2022/07/21	2	103.25	2	105.00	105.50	0	9,142	0.00%
2022/07/20	3	105.33	1	106.50	105.00	2	9,118	0.02%
2022/07/19	0	0.00	2	106.00	105.00	-2	9,191	-0.02%
2022/07/18	2	103.25	3	104.17	104.00	-1	9,222	-0.01%
2022/07/15	3	101.00	0.2	101.00	101.00	2.8	9,329	0.03%
2022/07/14	1	99.80	2	100.25	101.00	-1	9,371	-0.01%
2022/07/13	1	99.90	1	98.50	96.80	0	9,530	0.00%
2022/07/12	1	96.40	0	0.00	96.00	1	9,385	0.01%
2022/07/11	3	98.37	5	98.42	98.40	-2	9,361	-0.02%
2022/07/08	1	96.10	4	96.10	96.10	-3	9,174	-0.03%
2022/07/06	0	0.00	2	84.50	82.60	-2	8,964	-0.02%
2022/07/05	0	0.00	2	85.00	87.20	-2	9,052	-0.02%
2022/07/04	0	0.00	1	85.70	85.30	-1	9,143	-0.01%
2022/07/01	4	87.60	5	88.04	86.90	-1	9,169	-0.01%
2022/06/30	2	93.00	0	0.00	93.10	2	9,079	0.02%
2022/06/27	0	0.00	3	99.03	99.90	-3	10,427	-0.03%
2022/06/22	9	93.91	1	93.80	92.60	8	11,371	0.07%
2022/06/21	1	98.00	0	0.00	98.10	1	11,436	0.01%
2022/06/20	5	99.98	3	100.83	98.00	2	11,817	0.02%
2022/06/17	1	103.50	4	103.75	103.00	-3	12,397	-0.02%
2022/06/16	3	108.50	3	107.50	103.50	0	12,956	0.00%
2022/06/15	0	0.00	1	107.50	106.00	-1	13,337	-0.01%
2022/06/14	1	108.00	0	0.00	108.00	1	13,563	0.01%
2022/06/13	1	102.50	0	0.00	106.00	1	13,810	0.01%
2022/06/10	3	103.67	2	104.75	105.00	1	14,157	0.01%
2022/06/09	0.2	105.00	1	105.50	105.00	-0.8	14,408	-0.01%
2022/06/08	1	107.00	1	108.00	107.50	0	14,810	0.00%
2022/06/07	6	106.50	5	107.00	108.00	1	15,523	0.01%
2022/06/06	1	110.50	0	0.00	111.00	1	15,767	0.01%
2022/06/02	4	113.75	4	112.50	112.00	0	16,055	0.00%
2022/06/01	6	113.17	3	111.50	112.50	3	16,225	0.02%
2022/05/31	10	112.30	1	112.50	113.00	9	16,439	0.05%
2022/05/30	1	115.00	0	0.00	114.50	1	16,554	0.01%
2022/05/27	8	115.38	9	114.72	113.50	-1	16,680	-0.01%
2022/05/26	13	117.50	7	118.00	117.00	6	16,551	0.04%
2022/05/25	22	115.25	41	114.78	118.00	-19	16,330	-0.12%
2022/05/24	7	114.86	8	115.00	109.00	-1	16,110	-0.01%
2022/05/23	10	110.75	9	111.33	112.00	1	16,307	0.01%
2022/05/20	3	111.17	5	110.90	109.50	-2	16,605	-0.01%
2022/05/19	2	107.00	0	0.00	111.00	2	16,725	0.01%
2022/05/18	4	109.00	6	109.08	109.00	-2	17,036	-0.01%
2022/05/17	2	105.25	2	106.00	105.00	0	17,376	0.00%
2022/05/16	2	106.00	2	107.00	104.50	0	17,465	0.00%
2022/05/13	1	104.00	1	104.50	105.00	0	17,601	0.00%
2022/05/12	3	102.50	2	103.25	102.00	1	17,747	0.01%
2022/05/11	2	106.50	2	104.00	103.50	0	18,072	0.00%
2022/05/09	6	101.83	5	101.40	101.00	1	18,376	0.01%
2022/05/06	1	105.00	1	105.50	105.50	0	18,654	0.00%
2022/05/05	5	108.00	3	108.33	108.00	2	18,938	0.01%
2022/05/04	2	105.50	0	0.00	105.00	2	19,012	0.01%
2022/05/03	1	106.50	1	107.50	106.00	0	19,277	0.00%
2022/04/29	1	105.00	1	107.00	104.50	0	19,729	0.00%
2022/04/28	5	103.50	3	102.50	103.50	2	20,507	0.01%
2022/04/27	1	99.90	1	103.50	104.00	0	21,072	0.00%
2022/04/26	1	105.50	0	0.00	103.00	1	21,428	0.00%
2022/04/25	4	103.00	0	0.00	105.00	4	21,669	0.02%
2022/04/22	5	109.50	6	109.25	107.00	-1	21,647	0.00%
2022/04/21	3	111.50	17	112.97	113.50	-14	21,616	-0.06%
2022/04/20	6	108.00	5	108.40	107.50	1	21,379	0.00%
2022/04/19	6	107.08	9	108.72	106.00	-3	21,257	-0.01%
2022/04/18	5	104.00	0	0.00	103.50	5	20,999	0.02%
2022/04/15	3	105.83	1	108.00	104.50	2	20,972	0.01%
2022/04/14	2	108.25	2	108.00	108.00	0	20,931	0.00%
2022/04/13	1	107.00	3	105.00	105.50	-2	20,946	-0.01%
2022/04/12	3	107.17	2	108.00	105.50	1	20,977	0.00%
2022/04/11	13	106.46	7	106.43	106.50	6	20,947	0.03%
2022/04/08	7	113.36	5	110.50	112.00	2	20,789	0.01%
2022/04/07	6	115.00	8	114.63	111.00	-2	20,651	-0.01%
2022/04/06	5	113.20	1	115.00	113.00	4	20,526	0.02%
2022/04/01	6	113.92	2	114.50	114.50	4	20,440	0.02%
2022/03/31	5	118.20	5	119.50	116.50	0	20,269	0.00%
2022/03/30	49	121.10	45	120.14	117.00	4	19,995	0.02%
2022/03/29	6	118.08	1	117.50	116.50	5	19,004	0.03%
2022/03/28	4	116.00	5	117.60	119.00	-1	18,706	-0.01%
2022/03/25	36	115.49	45	115.04	117.00	-9	18,350	-0.05%
2022/03/24	6	111.58	1	112.50	111.50	5	17,934	0.03%
2022/03/23	21	116.71	14	116.07	115.00	7	17,788	0.04%
2022/03/22	12	116.50	16	116.53	118.00	-4	17,269	-0.02%
2022/03/21	6	110.17	9	112.33	112.50	-3	16,587	-0.02%
2022/03/18	9	106.39	16	108.09	110.00	-7	15,987	-0.04%
2022/03/17	6	106.42	0	0.00	106.50	6	15,551	0.04%
2022/03/16	11	105.55	12	106.17	106.00	-1	15,400	-0.01%
2022/03/15	5	108.70	3	111.17	106.00	2	15,788	0.01%
2022/03/14	12	118.25	2	117.00	117.00	10	15,461	0.06%
2022/03/11	14	122.61	8	121.69	122.50	6	15,218	0.04%
2022/03/10	21	120.10	15	120.97	119.50	6	14,819	0.04%
2022/03/09	9	111.06	15	113.73	116.00	-6	14,134	-0.04%
2022/03/08	4	109.38	8	108.81	105.50	-4	13,742	-0.03%
2022/03/07	6	108.08	0.1	106.00	105.50	5.9	13,508	0.04%
2022/03/04	4	113.88	10	114.30	113.00	-6	13,440	-0.04%
2022/03/03	0.1	112.50	2	110.75	112.00	-1.9	13,288	-0.01%
2022/03/02	10	110.65	4.1	110.45	108.50	5.9	13,178	0.04%
2022/03/01	1	111.00	2	112.25	111.00	-1	13,077	-0.01%
2022/02/25	4.1	111.74	0	0.00	110.00	4.1	13,177	0.03%
2022/02/24	16	114.41	20.1	113.05	113.00	-4.1	13,279	-0.03%
2022/02/23	9	114.56	7.5	114.30	114.50	1.5	13,465	0.01%
2022/02/22	11.5	109.02	2	111.00	110.00	9.5	13,330	0.07%
2022/02/21	0	0.00	1	109.50	110.00	-1	13,121	-0.01%
2022/02/18	1	113.00	3	112.33	114.00	-2	12,934	-0.02%
2022/02/17	4.1	109.79	13	109.69	112.50	-8.9	12,625	-0.07%
2022/02/16	1	103.50	2	103.50	103.00	-1	12,365	-0.01%
2022/02/15	6	104.17	4	104.88	103.00	2	12,811	0.02%
2022/02/14	1	105.00	1	106.50	105.50	0	13,044	0.00%
2022/02/11	32	106.91	33	107.50	106.00	-1	13,289	-0.01%
2022/02/10	4	103.00	4	104.88	104.00	0	13,683	0.00%
2022/02/09	4	103.38	14	105.39	106.00	-10	13,551	-0.07%
2022/02/08	15	100.23	28	99.89	101.50	-13	13,291	-0.10%
2022/02/07	1	92.50	6	92.05	95.40	-5	12,990	-0.04%
2022/01/26	5	92.14	2	91.50	92.80	3	12,748	0.02%
2022/01/25	4	94.05	1	92.70	92.30	3	12,853	0.02%
2022/01/24	16	96.53	5	95.58	95.00	11	12,721	0.09%
2022/01/21	20	99.38	21	100.03	99.20	-1	12,384	-0.01%
2022/01/20	38	96.63	44	95.03	98.00	-6	11,863	-0.05%
2022/01/19	8	94.55	26	93.77	95.70	-18	11,540	-0.16%
2022/01/18	6	90.43	9	91.59	91.20	-3	11,474	-0.03%
2022/01/17	0	0.00	3	87.93	89.20	-3	11,991	-0.03%
2022/01/14	1	83.20	0	0.00	83.90	1	13,041	0.01%
2022/01/13	1	87.20	1	86.50	86.10	0	13,178	0.00%
2022/01/07	2	86.75	0	0.00	86.30	2	13,285	0.02%
2022/01/06	16	88.59	6	88.97	89.50	10	13,263	0.08%
2022/01/04	3	90.43	2	89.25	88.80	1	13,290	0.01%
2021/12/30	1	89.00	2	88.20	88.20	-1	13,268	-0.01%
2021/12/29	2	88.00	1	88.90	88.70	1	13,371	0.01%
2021/12/28	0.1	88.10	0	0.00	87.70	0.1	13,504	0.00%
2021/12/24	0	0.00	6	88.18	87.70	-6	13,957	-0.04%
2021/12/23	0	0.00	3	87.33	87.00	-3	14,098	-0.02%
2021/12/17	6	87.88	0	0.00	86.90	6	15,701	0.04%
2021/12/13	0	0.00	1	89.20	89.10	-1	17,018	-0.01%
2021/12/10	7	88.70	4	89.00	87.80	3	16,987	0.02%
2021/12/09	15	91.95	22	92.51	88.70	-7	16,870	-0.04%
2021/12/08	0	0.00	3	88.87	89.30	-3	16,151	-0.02%
2021/12/07	6	88.30	0	0.00	87.60	6	16,191	0.04%
2021/12/06	0	0.00	1	89.40	89.20	-1	16,177	-0.01%
2021/12/03	0	0.00	1	88.40	87.70	-1	16,217	-0.01%
2021/12/02	2	87.60	1	86.30	86.00	1	16,447	0.01%
2021/12/01	4	88.95	6	88.77	88.50	-2	16,551	-0.01%
2021/11/30	4	87.48	5	88.28	88.40	-1	16,673	-0.01%
2021/11/29	6	83.25	7	85.84	86.50	-1	16,724	-0.01%
2021/11/26	0	0.00	5	86.02	85.40	-5	16,819	-0.03%
2021/11/25	12	86.37	3	85.93	85.80	9	16,717	0.05%
2021/11/24	9	87.82	6	88.12	87.30	3	16,584	0.02%
2021/11/23	5	88.26	14	90.62	89.50	-9	16,358	-0.06%
2021/11/22	12	88.21	15	90.85	88.40	-3	15,994	-0.02%
2021/11/19	8	87.85	17	87.48	87.60	-9	15,509	-0.06%
2021/11/18	7	83.84	6	84.23	83.50	1	15,085	0.01%
2021/11/17	1	82.50	1	82.70	82.50	0	14,939	0.00%
2021/11/16	3	81.47	0	0.00	82.00	3	14,907	0.02%
2021/11/15	14	81.46	7	80.86	81.20	7	14,880	0.05%
2021/11/12	22	82.96	0	0.00	81.50	22	14,743	0.15%
2021/11/11	11	88.93	14	89.99	89.40	-3	14,245	-0.02%
2021/11/10	2	86.85	5	87.56	88.40	-3	14,017	-0.02%
2021/11/09	4	85.98	17	86.04	87.50	-13	13,647	-0.10%
2021/11/05	1	79.20	2	80.25	80.90	-1	13,030	-0.01%
2021/11/04	1	80.70	0	0.00	80.10	1	13,254	0.01%
2021/11/03	0	0.00	1	80.80	81.30	-1	13,560	-0.01%
2021/11/02	10	80.36	1	84.50	80.20	9	13,624	0.07%
2021/11/01	2	82.25	6	82.58	82.20	-4	13,410	-0.03%
2021/10/29	2	82.05	2	82.80	82.90	0	13,341	0.00%
2021/10/28	8	82.10	14	82.15	81.00	-6	13,297	-0.05%
2021/10/27	13	80.75	9	81.47	82.10	4	13,022	0.03%
2021/10/26	15	81.82	10	81.68	82.10	5	12,753	0.04%
2021/10/25	13	84.59	6	84.55	84.30	7	12,388	0.06%
2021/10/22	2	82.75	33.1	83.66	85.00	-31.1	11,636	-0.27%
2021/10/21	1	77.80	2	78.30	77.30	-1	10,514	-0.01%
2021/10/20	1	75.20	5	75.26	75.50	-4	10,320	-0.04%
2021/10/19	5	74.00	1	75.40	75.60	4	10,344	0.04%
2021/10/15	2	72.90	2	73.10	72.90	0	10,439	0.00%
2021/10/14	1	71.50	4	72.53	71.40	-3	10,632	-0.03%
2021/10/13	12	72.72	0	0.00	71.80	12	10,700	0.11%
2021/10/12	3	73.87	6	73.62	73.00	-3	10,765	-0.03%
2021/10/08	1	76.40	0	0.00	75.90	1	10,816	0.01%
2021/10/07	3	76.07	6	76.03	76.50	-3	10,886	-0.03%
2021/10/06	5	75.60	12	75.69	73.80	-7	11,078	-0.06%
2021/10/05	16	75.29	14	74.91	75.60	2	11,232	0.02%
2021/10/04	2	74.50	4	74.98	73.60	-2	11,267	-0.02%
2021/10/01	6	75.85	0	0.00	73.60	6	11,609	0.05%
2021/09/30	2	78.50	1	78.30	79.20	1	11,868	0.01%
2021/09/29	4	79.30	5	79.26	79.00	-1	11,895	-0.01%
2021/09/28	21	82.20	8	81.20	79.80	13	11,976	0.11%
2021/09/27	1	84.00	4	84.00	84.30	-3	11,730	-0.03%
2021/09/24	10	83.73	23	84.19	83.70	-13	11,591	-0.11%
2021/09/23	22	82.44	23.1	81.61	83.30	-1.1	11,156	-0.01%
2021/09/22	10	79.19	23.3	79.26	79.80	-13.3	10,860	-0.12%
2021/09/17	14	78.27	16	78.06	78.80	-2	10,794	-0.02%
2021/09/16	0	0.00	16	75.50	76.30	-16	10,785	-0.15%
2021/09/15	3	73.77	0	0.00	73.90	3	11,133	0.03%
2021/09/13	1	75.40	0	0.00	74.30	1	12,616	0.01%
2021/09/10	2	75.45	1	75.50	75.30	1	13,771	0.01%
2021/09/08	9.1	74.47	4	75.30	73.50	5.1	14,454	0.04%
2021/09/07	10	76.02	6.2	77.21	76.60	3.9	14,388	0.03%
2021/09/06	1	76.10	70	76.47	76.40	-69	14,153	-0.49%
2021/09/03	10	76.49	7	76.53	75.30	3	14,045	0.02%
2021/09/02	1	74.70	2	74.60	74.90	-1	14,085	-0.01%
2021/09/01	1	72.00	7	73.31	73.10	-6	14,587	-0.04%
2021/08/30	2	68.80	0	0.00	69.70	2	15,755	0.01%
2021/08/27	1	68.80	0	0.00	69.00	1	15,842	0.01%
2021/08/26	1	69.70	0	0.00	69.80	1	15,894	0.01%
2021/08/24	1	69.60	0	0.00	69.80	1	16,100	0.01%
2021/08/23	1	71.60	1	72.20	72.40	0	16,291	0.00%
2021/08/20	1	69.90	0	0.00	70.90	1	16,409	0.01%
2021/08/19	5	70.40	15	70.67	69.80	-10	16,604	-0.06%
2021/08/18	1	70.40	0	0.00	70.70	1	16,603	0.01%
2021/08/17	0	0.00	5	69.60	67.80	-5	16,693	-0.03%
2021/08/16	14	68.74	4	68.75	69.50	10	16,721	0.06%
2021/08/13	5	71.00	0	0.00	71.00	5	16,674	0.03%
2021/08/12	8	73.35	6	73.15	72.50	2	16,647	0.01%
2021/08/11	0	0.00	5	72.86	72.30	-5	16,658	-0.03%
2021/08/10	23	73.36	0	0.00	73.00	23	16,637	0.14%
2021/08/09	26	77.23	18	79.07	76.80	8	16,444	0.05%
2021/08/06	1	77.20	1	78.20	79.40	0	16,208	0.00%
2021/08/05	6	76.67	1	76.50	76.80	5	16,215	0.03%
2021/08/04	11	78.17	6	78.33	77.80	5	16,376	0.03%
2021/08/03	5	76.70	8	77.10	77.70	-3	16,493	-0.02%
2021/08/02	3	74.33	1	74.40	75.00	2	16,477	0.01%
2021/07/30	1	74.00	1	74.00	75.20	0	16,684	0.00%
2021/07/29	3	73.93	2	74.30	74.90	1	16,839	0.01%
2021/07/28	1	72.00	2	73.25	74.80	-1	17,040	-0.01%
2021/07/27	3	76.40	0	0.00	75.10	3	17,077	0.02%
2021/07/26	2	75.70	10	75.90	75.60	-8	17,193	-0.05%
2021/07/23	7	75.96	5	76.50	74.80	2	17,292	0.01%
2021/07/22	14	75.05	5	75.34	75.00	9	17,352	0.05%
2021/07/21	14	76.16	4	76.20	74.60	10	17,580	0.06%
2021/07/20	7	74.97	3	74.43	75.30	4	17,663	0.02%
2021/07/19	14	78.11	1	77.70	77.70	13	17,492	0.07%
2021/07/16	13	79.65	5	79.90	79.30	8	17,445	0.05%
2021/07/15	14.1	79.25	0	0.00	79.10	14.1	17,289	0.08%
2021/07/14	6	79.83	1	80.10	80.50	5	17,237	0.03%
2021/07/13	12	80.65	11	80.79	79.80	1	17,153	0.01%
2021/07/12	1	78.10	3	79.07	79.00	-2	16,887	-0.01%
2021/07/09	8.1	80.80	2	81.50	80.40	6.1	16,634	0.04%
2021/07/08	13	83.12	7	83.01	82.70	6	16,545	0.04%
2021/07/07	8.1	81.36	15	81.77	82.10	-6.9	16,131	-0.04%
2021/07/06	13	78.09	20	77.81	77.60	-7	15,659	-0.04%
2021/07/05	5	79.92	12	80.17	79.00	-7	15,786	-0.04%
2021/07/02	8	77.84	5	78.06	78.70	3	15,915	0.02%
2021/07/01	9	80.24	3	81.33	79.50	6	15,787	0.04%
2021/06/30	10	80.79	0	0.00	80.70	10	15,668	0.06%
2021/06/29	5	80.44	16	80.23	81.00	-11	15,594	-0.07%
2021/06/28	10	80.84	5	81.58	81.10	5	15,419	0.03%
2021/06/25	12	81.37	4	80.35	80.70	8	15,092	0.05%
2021/06/24	17	83.58	17	83.36	82.30	0	14,843	0.00%
2021/06/23	24	81.99	21	81.39	82.00	3	14,480	0.02%
2021/06/22	29	83.70	23	84.09	82.00	6	14,077	0.04%
2021/06/21	26	80.84	35.5	80.58	82.00	-9.5	13,136	-0.07%
2021/06/18	4	75.00	22	74.70	77.20	-18	12,122	-0.15%
2021/06/17	1	69.20	1	70.50	70.70	0	11,358	0.00%
2021/06/15	10	70.90	1	70.90	70.90	9	11,253	0.08%
2021/06/11	4	70.88	8	70.71	70.30	-4	11,191	-0.04%
2021/06/10	11	70.70	14	70.88	71.60	-3	11,122	-0.03%
2021/06/09	18.5	72.38	1	72.10	71.10	17.5	10,849	0.16%
2021/06/08	20	75.76	36	76.30	75.20	-16	10,195	-0.16%
2021/06/07	8	73.61	11	72.28	72.00	-3	9,144	-0.03%
2021/06/04	3	71.67	3	71.50	70.30	0	8,890	0.00%
2021/06/03	3	72.10	1	72.70	72.70	2	8,864	0.02%
2021/06/02	2	71.15	2	72.15	71.60	0	8,812	0.00%
2021/06/01	1	72.50	0	0.00	72.40	1	8,693	0.01%
2021/05/31	4	73.28	7	73.07	73.40	-3	8,592	-0.03%
2021/05/28	11	71.61	4	71.73	71.60	7	8,360	0.08%
2021/05/27	3	71.00	1	70.20	70.30	2	8,232	0.02%
2021/05/25	2	67.55	3	68.77	68.00	-1	8,104	-0.01%
2021/05/24	0	0.00	6	65.70	66.70	-6	7,970	-0.08%
2021/05/21	8	63.53	6	63.82	64.90	2	7,908	0.03%
2021/05/20	2	61.45	1	62.10	60.90	1	7,816	0.01%
2021/05/19	2	61.00	2	61.85	62.20	0	7,825	0.00%
2021/05/18	0	0.00	2	61.75	61.70	-2	7,774	-0.03%
2021/05/14	2	62.20	3	60.43	60.30	-1	7,623	-0.01%
2021/05/13	1	57.30	1	58.80	58.30	0	7,523	0.00%
2021/05/12	4	58.05	1	60.30	57.60	3	7,390	0.04%
2021/05/11	3	65.80	0	0.00	63.80	3	7,200	0.04%
2021/05/07	6	69.73	7	71.59	69.90	-1	6,945	-0.01%
2021/05/06	5	70.50	2	70.30	69.30	3	6,817	0.04%
2021/05/05	2	70.60	5	69.96	69.20	-3	6,649	-0.05%
2021/05/04	2	64.00	3	64.20	67.60	-1	6,458	-0.02%
2021/04/29	0	0.00	6	71.12	71.20	-6	6,258	-0.10%
2021/04/28	0	0.00	1	71.20	71.70	-1	6,246	-0.02%
2021/04/27	5	72.10	2	70.90	70.50	3	6,318	0.05%
2021/04/26	1	69.40	5	69.46	69.60	-4	6,166	-0.06%
2021/04/21	1	69.30	0	0.00	69.10	1	7,234	0.01%
2021/04/20	3	69.90	0	0.00	69.90	3	7,608	0.04%
2021/04/19	2	68.20	1	68.90	69.20	1	7,852	0.01%
2021/04/15	0	0.00	1	68.60	68.30	-1	8,132	-0.01%
2021/04/14	2	67.85	0	0.00	67.80	2	8,175	0.02%
2021/04/13	0	0.00	2	69.20	69.10	-2	8,190	-0.02%
2021/04/12	0	0.00	2	69.65	68.70	-2	8,233	-0.02%
2021/04/09	11	70.35	9	70.37	69.50	2	8,411	0.02%
2021/04/08	12	72.03	4	72.43	72.40	8	8,130	0.10%
2021/04/07	3	69.20	2	68.15	68.90	1	7,746	0.01%
2021/04/06	1	67.50	0.1	67.80	67.70	0.9	7,634	0.01%
2021/03/31	0	0.00	3	67.57	68.20	-3	7,490	-0.04%
2021/03/29	2	66.80	0	0.00	66.50	2	7,363	0.03%
2021/03/26	3	67.37	1	67.10	67.20	2	7,317	0.03%
2021/03/25	0	0.00	7	67.17	67.20	-7	7,256	-0.10%
2021/03/24	3	66.97	2	66.60	66.20	1	7,234	0.01%
2021/03/23	5	66.44	13	67.33	67.80	-8	7,203	-0.11%
2021/03/22	1	64.40	1	65.50	65.50	0	7,134	0.00%
2021/03/17	0	0.00	2	64.60	64.40	-2	7,289	-0.03%
2021/03/15	2	63.45	0	0.00	63.60	2	7,609	0.03%
2021/03/12	1	63.70	1	64.00	64.20	0	7,722	0.00%
2021/03/11	0	0.00	1	62.80	63.00	-1	7,805	-0.01%
2021/03/10	1	61.10	0	0.00	61.30	1	7,857	0.01%
2021/03/09	1	61.20	0	0.00	61.40	1	7,927	0.01%
2021/03/04	2	65.00	1	64.50	64.50	1	8,237	0.01%
2021/02/26	10	67.86	0	0.00	66.40	10	8,549	0.12%
2021/02/25	2	66.85	1	67.30	66.90	1	8,558	0.01%
2021/02/22	0	0.00	2	68.20	68.70	-2	9,584	-0.02%
2021/02/19	0	0.00	2	68.30	68.30	-2	9,872	-0.02%
2021/02/17	1	66.00	0	0.00	66.90	1	10,855	0.01%
2021/02/04	3	64.37	0	0.00	64.30	3	12,974	0.02%
2021/02/01	0	0.00	1	64.70	65.20	-1	14,253	-0.01%
2021/01/29	2	66.50	1	67.50	65.90	1	14,457	0.01%
2021/01/28	1	66.70	1	66.20	66.10	0	14,525	0.00%
2021/01/27	1	68.60	1	68.60	68.80	0	14,495	0.00%
2021/01/26	3	68.53	1	70.30	68.30	2	14,520	0.01%
2021/01/25	1	69.50	0	0.00	69.60	1	14,546	0.01%
2021/01/22	2	69.60	2	69.80	70.20	0	14,602	0.00%
2021/01/21	0	0.00	2	71.60	69.30	-2	14,671	-0.01%
2021/01/20	7	69.99	3	70.20	68.20	4	14,673	0.03%
2021/01/19	1	73.70	2	73.75	72.90	-1	14,604	-0.01%
2021/01/18	2	74.25	1	75.60	73.50	1	14,768	0.01%
2021/01/15	10	74.98	9	74.10	74.70	1	14,622	0.01%
2021/01/14	29	74.39	47	75.10	75.50	-18	14,387	-0.13%
2021/01/13	7	70.16	12	70.96	71.00	-5	13,677	-0.04%
2021/01/12	5	68.14	9	68.91	68.10	-4	13,374	-0.03%
2021/01/11	1	66.40	6	66.78	67.00	-5	13,214	-0.04%
2021/01/08	9	67.60	4	68.00	67.90	5	13,389	0.04%
2021/01/07	0	0.00	1	65.00	65.40	-1	13,648	-0.01%
2021/01/06	1	65.70	0	0.00	64.30	1	14,153	0.01%
2021/01/05	2	65.60	1	65.60	65.70	1	14,123	0.01%
2021/01/04	4	64.13	2	66.80	67.50	2	14,245	0.01%
2020/12/31	2	65.80	1	66.00	66.10	1	14,178	0.01%
2020/12/30	2	66.50	0	0.00	66.50	2	14,273	0.01%
2020/12/29	0	0.00	1	67.00	67.00	-1	14,523	-0.01%
2020/12/28	2	66.80	1	66.90	66.80	1	14,671	0.01%
2020/12/25	0	0.00	2	67.60	67.60	-2	14,938	-0.01%
2020/12/24	1	68.20	0	0.00	68.60	1	15,244	0.01%
2020/12/23	2	66.70	0	0.00	67.60	2	15,581	0.01%
2020/12/22	2	66.85	2	67.35	66.10	0	16,127	0.00%
2020/12/21	1	66.40	1	66.60	66.70	0	16,746	0.00%
2020/12/18	0	0.00	2	67.65	67.40	-2	17,535	-0.01%
2020/12/17	1	68.10	2	67.20	68.10	-1	17,866	-0.01%
2020/12/15	4	67.25	0	0.00	67.10	4	18,176	0.02%
2020/12/11	2	69.00	0	0.00	69.00	2	18,674	0.01%
2020/12/10	8	69.60	0	0.00	69.00	8	18,797	0.04%
2020/12/09	0	0.00	15	71.79	71.40	-15	18,740	-0.08%
2020/12/08	5	72.50	7	72.61	72.70	-2	18,731	-0.01%
2020/12/07	6	71.27	20	70.30	70.70	-14	18,804	-0.07%
2020/12/04	4	71.33	0	0.00	71.00	4	18,833	0.02%
2020/12/03	2	71.35	0	0.00	71.90	2	19,037	0.01%
2020/12/02	6	72.32	0	0.00	72.20	6	19,184	0.03%
2020/12/01	3	72.13	0	0.00	72.50	3	19,539	0.02%
2020/11/26	2	74.95	0	0.00	74.80	2	20,501	0.01%
2020/11/25	1	74.30	0	0.00	74.90	1	21,382	0.00%
2020/11/24	20	76.40	0	0.00	76.50	20	21,732	0.09%
2020/11/23	1	76.40	4	76.48	77.20	-3	22,195	-0.01%
2020/11/20	19	79.08	18	78.64	76.50	1	22,460	0.00%
2020/11/19	14	76.29	20	77.15	77.00	-6	22,771	-0.03%
2020/11/18	2	75.10	17	75.32	75.60	-15	23,466	-0.06%
2020/11/17	22	74.23	27	74.98	73.90	-5	24,136	-0.02%
2020/11/16	16	76.66	19	77.22	77.30	-3	25,310	-0.01%
2020/11/13	56	76.41	10	76.08	74.90	46	25,493	0.18%
2020/11/12	19	74.79	42	74.91	77.00	-23	24,786	-0.09%
2020/11/11	9	70.57	5	70.00	70.00	4	24,383	0.02%
2020/11/10	16	72.31	7	72.81	71.80	9	25,039	0.04%
2020/11/09	6	71.13	30	71.42	71.70	-24	25,864	-0.09%
2020/11/06	5	69.72	6	70.32	68.00	-1	26,161	0.00%
2020/11/05	2	68.75	5	69.54	69.00	-3	26,226	-0.01%
2020/11/04	2	67.00	2	67.75	68.40	0	26,856	0.00%
2020/11/03	0	0.00	1	67.30	67.30	-1	26,893	0.00%
2020/10/29	2	66.25	11	66.95	68.00	-9	27,175	-0.03%
2020/10/28	7	68.74	1	68.10	68.10	6	27,176	0.02%
2020/10/27	4	70.33	4	70.28	70.10	0	27,215	0.00%
2020/10/26	6	70.78	7	71.17	70.70	-1	27,195	0.00%
2020/10/23	2	69.60	13	69.56	69.60	-11	27,086	-0.04%
2020/10/22	1	68.00	12	67.33	68.00	-11	27,254	-0.04%
2020/10/20	2	70.40	0	0.00	69.20	2	27,694	0.01%
2020/10/19	1	69.40	4	69.90	70.40	-3	28,158	-0.01%
2020/10/16	10	69.79	6	69.58	68.10	4	28,794	0.01%
2020/10/15	18	72.13	31	72.28	70.00	-13	29,137	-0.04%
2020/10/14	12	73.92	12	72.33	74.50	0	28,840	0.00%
2020/10/13	3	69.07	2	69.00	69.90	1	28,733	0.00%
2020/10/12	2	69.40	7	69.40	69.80	-5	29,228	-0.02%
2020/10/08	17	68.62	1	69.80	68.00	16	29,995	0.05%
2020/10/07	2	68.80	7	68.73	69.20	-5	30,206	-0.02%
2020/10/06	8	68.51	2	68.60	68.40	6	30,579	0.02%
2020/10/05	2	66.70	11	67.28	68.00	-9	31,163	-0.03%
2020/09/30	3	66.00	14	66.41	67.10	-11	31,334	-0.04%
2020/09/29	4	66.33	3	66.20	66.40	1	31,472	0.00%
2020/09/28	3	65.30	0	0.00	65.00	3	31,283	0.01%
2020/09/25	14	66.12	40	66.23	65.20	-26	31,030	-0.08%
2020/09/24	34	68.14	6	68.43	65.30	28	30,665	0.09%
2020/09/23	54	70.84	67	71.09	71.00	-13	30,315	-0.04%
2020/09/22	76	69.12	76	69.85	68.70	0	29,766	0.00%
2020/09/21	22	69.19	13	69.18	68.40	9	29,502	0.03%
2020/09/18	6	68.05	7	67.59	67.30	-1	29,308	0.00%
2020/09/17	19	68.08	26	68.02	67.60	-7	29,221	-0.02%
2020/09/16	9	66.32	9	66.44	66.40	0	28,932	0.00%
2020/09/15	6	65.92	1	66.50	65.30	5	28,897	0.02%
2020/09/14	1	64.60	8	64.33	64.60	-7	28,820	-0.02%
2020/09/11	10	62.85	1	62.50	62.50	9	28,735	0.03%
2020/09/10	14	64.98	10	64.30	64.10	4	28,654	0.01%
2020/09/09	3	64.10	2	64.50	64.20	1	28,507	0.00%
2020/09/08	3	65.40	102	66.13	65.00	-99	28,407	-0.35%	大賣/
2020/09/07	12	66.83	1	68.10	66.20	11	28,177	0.04%
2020/09/04	96	68.44	17	68.14	68.10	79	28,119	0.28%
2020/09/03	131	69.10	123	68.24	67.10	8	27,748	0.03%	大買/大賣/
2020/09/02	21	67.81	49	68.21	67.80	-28	27,642	-0.10%
2020/09/01	6	67.63	15	67.19	67.20	-9	27,412	-0.03%
2020/08/31	153	69.14	121.2	69.27	70.20	31.8	27,002	0.12%	大買/大賣/
2020/08/28	13	65.19	4	64.30	64.60	9	26,195	0.03%
2020/08/27	20	67.34	9	68.91	67.40	11	25,895	0.04%
2020/08/26	15	67.73	1	68.10	67.70	14	25,662	0.05%
2020/08/25	8	67.31	19	67.36	68.50	-11	25,463	-0.04%
2020/08/24	34	66.32	10	65.12	64.70	24	24,705	0.10%
2020/08/21	17	61.95	32	63.23	63.80	-15	24,012	-0.06%
2020/08/20	37	61.88	42	60.59	58.50	-5	23,083	-0.02%
2020/08/19	101	59.37	106	60.10	62.90	-5	21,579	-0.02%	大買/大賣/
2020/08/18	128	57.35	243	56.76	57.20	-115	20,906	-0.55%	大買/大賣/鉅額交易
2020/08/17	28	57.31	22	56.89	56.50	6	20,757	0.03%
2020/08/14	86.2	55.31	21	56.63	56.60	65.2	20,204	0.32%
2020/08/13	54	54.15	29	54.98	55.60	25	19,182	0.13%
2020/08/12	76	49.91	143	50.02	50.60	-67	18,005	-0.37%	大賣/
2020/08/11	18	46.33	0	0.00	46.05	18	17,380	0.10%
2020/08/10	53	49.96	25	49.69	47.20	28	17,219	0.16%
2020/08/07	0	0.00	11	46.85	47.05	-11	16,564	-0.07%
2020/08/06	6	46.45	1	46.50	46.55	5	16,500	0.03%
2020/08/05	7	47.13	3	47.30	47.30	4	16,438	0.02%
2020/08/04	3	45.33	1	45.45	45.30	2	16,386	0.01%
2020/08/03	7	46.44	12	46.65	45.85	-5	16,611	-0.03%
2020/07/31	9	46.84	6	46.83	47.20	3	16,589	0.02%
2020/07/30	12	46.71	1	46.30	46.25	11	16,571	0.07%
2020/07/29	4	46.49	5	46.45	46.20	-1	16,763	-0.01%
2020/07/28	4	46.69	6	47.55	46.00	-2	16,880	-0.01%
2020/07/27	1	48.00	2	48.23	47.95	-1	16,831	-0.01%
2020/07/24	15	49.20	30	50.00	48.55	-15	16,843	-0.09%
2020/07/23	74	51.90	48	52.97	50.90	26	16,970	0.15%
2020/07/22	47	51.31	9	50.96	52.30	38	16,677	0.23%
2020/07/21	9	48.79	14	48.64	48.30	-5	16,103	-0.03%
2020/07/20	1	46.00	10	46.12	46.90	-9	15,716	-0.06%
2020/07/17	16	46.58	11	47.40	46.45	5	15,672	0.03%
2020/07/16	10	46.18	18	46.44	47.45	-8	15,488	-0.05%
2020/07/15	21	46.87	31	46.86	45.20	-10	15,185	-0.07%
2020/07/14	6	44.76	9	44.93	45.00	-3	14,389	-0.02%
2020/07/13	14	43.39	19	43.97	45.40	-5	14,459	-0.03%
2020/07/10	37	43.86	28	44.10	42.00	9	14,131	0.06%
2020/07/09	12	42.94	11	43.09	43.15	1	13,294	0.01%
2020/07/08	11	41.89	20	42.46	42.60	-9	12,977	-0.07%
2020/07/07	1	40.80	1	40.70	40.60	0	12,567	0.00%
2020/07/06	1	41.20	0	0.00	41.35	1	12,500	0.01%
2020/07/03	8	41.41	5	41.18	40.85	3	12,477	0.02%
2020/07/02	10	42.39	2	42.63	41.85	8	12,472	0.06%
2020/07/01	2	42.45	12	42.46	42.45	-10	12,266	-0.08%
2020/06/30	0	0.00	7	41.39	41.75	-7	12,036	-0.06%
2020/06/29	4	40.60	0	0.00	40.75	4	11,980	0.03%
2020/06/24	1	40.95	0	0.00	40.95	1	11,969	0.01%
2020/06/23	0	0.00	1	41.75	41.25	-1	11,948	-0.01%
2020/06/22	8	41.71	20	42.03	41.25	-12	11,901	-0.10%
2020/06/19	0	0.00	1	41.70	41.35	-1	11,909	-0.01%
2020/06/18	0	0.00	3	41.33	41.40	-3	11,970	-0.03%
2020/06/16	1	40.75	9	40.29	40.70	-8	12,087	-0.07%
2020/06/15	12	39.48	2	39.95	39.40	10	12,332	0.08%
2020/06/12	2	38.80	0	0.00	39.30	2	12,463	0.02%
2020/06/11	4	40.06	0	0.00	39.75	4	12,588	0.03%
2020/06/10	0	0.00	3	41.68	41.70	-3	12,541	-0.02%
2020/06/09	39	41.92	16	41.79	41.00	23	12,650	0.18%
2020/06/05	2	41.10	3	40.90	40.90	-1	12,897	-0.01%
2020/06/04	12	41.86	0	0.00	40.85	12	13,067	0.09%
2020/06/03	0	0.00	13	42.02	42.10	-13	13,037	-0.10%
2020/06/02	13	41.16	23	41.50	41.70	-10	12,930	-0.08%
2020/06/01	2	40.15	7	39.99	40.55	-5	12,683	-0.04%
2020/05/29	2	38.63	0	0.00	39.95	2	12,475	0.02%
2020/05/28	24	38.85	31	38.76	38.60	-7	12,399	-0.06%
2020/05/27	1	37.80	7	37.87	37.60	-6	12,113	-0.05%
2020/05/26	2	37.83	8	38.32	37.90	-6	12,229	-0.05%
2020/05/25	2	36.88	1	37.00	37.55	1	12,468	0.01%
2020/05/22	7	38.13	5	37.35	37.35	2	12,402	0.02%
2020/05/21	1	39.35	3	39.27	39.50	-2	12,280	-0.02%
2020/05/19	5	37.35	2	37.63	37.20	3	12,193	0.02%
2020/05/18	3	36.95	15	36.70	36.95	-12	12,157	-0.10%
2020/05/15	5	38.78	0	0.00	38.40	5	12,003	0.04%
2020/05/14	2	39.50	1	39.15	39.15	1	11,890	0.01%
2020/05/13	0	0.00	1	40.70	40.55	-1	11,850	-0.01%
2020/05/12	1	40.10	1	40.50	40.55	0	12,061	0.00%
2020/05/11	5	40.85	18	40.73	40.85	-13	12,049	-0.11%
2020/05/08	25	40.80	6	41.47	40.70	19	11,921	0.16%
2020/05/07	2	41.45	0	0.00	41.95	2	11,597	0.02%
2020/05/06	9	41.77	10	41.38	41.50	-1	11,546	-0.01%
2020/05/05	13	42.59	22	42.56	42.00	-9	11,485	-0.08%
2020/05/04	14	41.62	10	41.75	41.80	4	11,259	0.04%
2020/04/30	2	40.45	6	40.82	40.80	-4	11,025	-0.04%
2020/04/29	7	40.68	0	0.00	40.30	7	10,904	0.06%
2020/04/28	15	40.20	11	40.43	39.75	4	10,784	0.04%
2020/04/27	5	38.30	5	38.45	38.65	0	10,366	0.00%
2020/04/24	2	37.05	2	37.33	37.30	0	10,092	0.00%
2020/04/22	0	0.00	1	36.70	36.95	-1	9,717	-0.01%
2020/04/21	3	35.82	1	36.40	35.70	2	9,526	0.02%
2020/04/20	5	36.66	1	35.95	37.50	4	9,273	0.04%
2020/04/17	1	35.50	1	35.55	35.25	0	9,003	0.00%
2020/04/16	1	35.15	1	34.95	35.10	0	8,806	0.00%
2020/04/15	2	33.93	2	33.98	33.75	0	8,357	0.00%
2020/04/13	2	32.23	0	0.00	32.10	2	8,284	0.02%
2020/04/10	0	0.00	1	32.15	32.15	-1	8,352	-0.01%
2020/04/08	0	0.00	3	32.35	32.50	-3	8,949	-0.03%
2020/04/07	1	32.80	3	32.65	32.80	-2	8,900	-0.02%
2020/04/06	0	0.00	1	30.90	31.30	-1	8,739	-0.01%
2020/03/31	7	30.01	3	29.75	30.15	4	8,806	0.05%
2020/03/30	1	29.35	0	0.00	29.95	1	8,808	0.01%
2020/03/27	0	0.00	6	29.80	29.00	-6	8,801	-0.07%
2020/03/23	0	0.00	1	28.55	28.55	-1	8,410	-0.01%
2020/03/20	0	0.00	2	28.30	28.40	-2	8,459	-0.02%
2020/03/19	12	27.56	10	28.03	25.85	2	8,513	0.02%
2020/03/18	2	27.80	0	0.00	27.50	2	8,237	0.02%
2020/03/17	0	0.00	4	27.10	27.00	-4	8,057	-0.05%
2020/03/16	3	31.02	8	29.98	28.75	-5	7,850	-0.06%
2020/03/13	2	30.00	0	0.00	30.20	2	7,705	0.03%
2020/03/12	5	33.30	50	32.10	32.20	-45	7,463	-0.60%
2020/03/11	38	35.83	28	36.04	34.50	10	7,255	0.14%
2020/03/10	2	34.70	11	34.68	35.15	-9	6,764	-0.13%
2020/03/09	3	33.88	1	32.80	32.45	2	6,540	0.03%
2020/03/06	0	0.00	2	34.50	34.45	-2	6,403	-0.03%
2020/03/05	0	0.00	2	34.10	34.10	-2	6,383	-0.03%
2020/03/03	2	33.30	10	33.00	33.00	-8	6,295	-0.13%
2020/03/02	2	32.90	0	0.00	32.55	2	6,250	0.03%
2020/02/27	9	34.00	9	33.87	33.00	0	6,202	0.00%
2020/02/26	20	34.52	24	34.63	34.80	-4	6,050	-0.07%
2020/02/25	2	33.30	0	0.00	33.60	2	5,733	0.03%
2020/02/24	0	0.00	1	33.00	33.00	-1	5,674	-0.02%
2020/02/21	6	33.75	5	33.85	33.80	1	5,650	0.02%
2020/02/20	1	34.95	0	0.00	34.45	1	5,563	0.02%
2020/02/17	0	0.00	20	34.95	34.55	-20	5,624	-0.36%
2020/02/13	2	35.68	1	36.05	35.00	1	5,576	0.02%
2020/02/12	2	33.80	2	33.75	33.80	0	5,354	0.00%
2020/02/10	0	0.00	1	33.10	33.20	-1	5,433	-0.02%
2020/02/05	7	33.51	1	33.75	33.75	6	5,462	0.11%
2020/02/03	0	0.00	20	30.85	32.45	-20	5,470	-0.37%
2020/01/31	8	34.76	0	0.00	34.15	8	5,387	0.15%
2020/01/30	1	36.00	0	0.00	36.00	1	5,441	0.02%
2020/01/20	0	0.00	2	39.95	40.00	-2	5,421	-0.04%
2020/01/17	1	39.95	0	0.00	39.75	1	5,642	0.02%
2020/01/14	0	0.00	4	40.06	40.10	-4	6,268	-0.06%
2020/01/10	0	0.00	3	39.20	39.15	-3	6,470	-0.05%
2020/01/08	6	39.81	7	39.58	39.20	-1	6,725	-0.01%
2020/01/07	17	39.60	0	0.00	39.65	17	6,833	0.25%
2020/01/06	5	39.90	0	0.00	39.90	5	7,035	0.07%
2020/01/03	0	0.00	20	41.60	41.25	-20	7,078	-0.28%
2020/01/02	36	43.06	24	43.47	42.75	12	7,238	0.17%
2019/12/27	2	41.80	0	0.00	41.35	2	7,669	0.03%
2019/12/26	2	42.00	0	0.00	42.00	2	7,832	0.03%
2019/12/25	0	0.00	12	41.78	41.70	-12	7,730	-0.16%
2019/12/24	0	0.00	9	41.52	41.65	-9	7,883	-0.11%
2019/12/20	1	41.15	6	41.07	41.15	-5	7,907	-0.06%
2019/12/19	5	40.20	6	40.54	40.80	-1	7,920	-0.01%
2019/12/18	6	40.28	7	40.25	40.20	-1	7,939	-0.01%
2019/12/17	14	40.76	1	40.85	40.50	13	8,126	0.16%
2019/12/16	3	40.83	4	41.01	41.00	-1	8,033	-0.01%
2019/12/13	4	39.35	5	39.27	39.20	-1	7,981	-0.01%
2019/12/12	0	0.00	5	40.00	39.90	-5	8,314	-0.06%
2019/12/11	0	0.00	2	40.08	40.00	-2	8,393	-0.02%
2019/12/09	6	40.32	0	0.00	40.30	6	8,590	0.07%
2019/12/06	0	0.00	6	40.05	39.95	-6	8,664	-0.07%
2019/12/05	8	39.40	0	0.00	39.40	8	8,762	0.09%
2019/12/04	1	39.00	6	39.18	39.10	-5	9,005	-0.06%
2019/12/02	7	38.57	1	38.90	39.00	6	9,258	0.06%
2019/11/29	3	40.08	0	0.00	39.65	3	9,350	0.03%
2019/11/28	3	39.75	2	39.80	39.65	1	9,492	0.01%
2019/11/27	0	0.00	2	39.95	39.90	-2	9,802	-0.02%
2019/11/25	1	40.00	2	40.15	40.05	-1	10,174	-0.01%
2019/11/22	2	39.80	0	0.00	39.70	2	10,423	0.02%
2019/11/21	4	39.90	0	0.00	40.05	4	10,597	0.04%
2019/11/20	3	40.23	2	40.10	40.15	1	10,987	0.01%
2019/11/19	10	40.66	10	40.85	40.75	0	11,840	0.00%
2019/11/18	11	40.75	10	41.10	40.50	1	12,219	0.01%
2019/11/15	2	40.90	2	40.93	40.95	0	12,525	0.00%
2019/11/14	2	40.13	0	0.00	40.10	2	12,677	0.02%
2019/11/11	7	40.69	1	40.70	40.40	6	13,830	0.04%
2019/11/08	1	41.35	1	40.70	41.55	0	14,430	0.00%
2019/11/07	7	41.03	0	0.00	41.05	7	14,941	0.05%
2019/11/06	6	42.20	2	43.10	42.00	4	15,631	0.03%
2019/11/05	4	42.68	5	42.53	42.75	-1	15,919	-0.01%
2019/11/04	2	41.90	0	0.00	41.75	2	16,127	0.01%
2019/11/01	0	0.00	3	41.60	41.55	-3	16,260	-0.02%
2019/10/31	5	41.78	1	41.75	41.70	4	16,596	0.02%
2019/10/30	1	42.30	0	0.00	42.55	1	17,041	0.01%
2019/10/29	3	42.35	21	41.73	41.95	-18	17,608	-0.10%
2019/10/28	1	43.40	2	43.43	43.10	-1	18,339	-0.01%
2019/10/25	7	43.94	2	43.60	43.35	5	18,774	0.03%
2019/10/24	11	44.05	15	43.63	44.10	-4	18,821	-0.02%
2019/10/23	3	43.00	0	0.00	43.00	3	19,290	0.02%
2019/10/22	0	0.00	28	43.78	43.70	-28	20,332	-0.14%
2019/10/21	1	42.85	11	43.04	43.15	-10	20,961	-0.05%
2019/10/18	12	43.71	3	43.33	43.30	9	21,070	0.04%
2019/10/17	2	42.98	0	0.00	43.05	2	21,110	0.01%
2019/10/16	18	43.31	13	42.96	42.75	5	21,209	0.02%
2019/10/15	1	42.70	2	43.50	42.65	-1	21,148	0.00%
2019/10/14	32	43.75	27	43.54	42.90	5	21,185	0.02%
2019/10/09	1	42.45	0	0.00	42.65	1	21,276	0.00%
2019/10/08	49	43.25	26	42.55	42.40	23	21,402	0.11%
2019/10/07	36	43.51	27	43.82	42.45	9	21,383	0.04%
2019/10/04	1	41.85	12	42.00	41.85	-11	20,979	-0.05%
2019/10/03	25	41.36	26	41.67	41.90	-1	21,015	0.00%
2019/10/02	5	39.78	15	40.87	41.10	-10	21,005	-0.05%
2019/10/01	2	38.95	3	39.00	39.00	-1	21,123	0.00%
2019/09/27	12	37.87	4	39.00	38.00	8	21,298	0.04%
2019/09/26	4	39.93	0	0.00	39.40	4	21,422	0.02%
2019/09/25	2	40.60	6	40.70	40.55	-4	21,920	-0.02%
2019/09/23	10	41.58	3	41.75	41.45	7	22,695	0.03%
2019/09/20	2	41.78	9	41.56	41.45	-7	22,956	-0.03%
2019/09/19	7	40.83	4	40.93	40.80	3	23,402	0.01%
2019/09/18	0	0.00	1	41.10	40.85	-1	23,695	0.00%
2019/09/17	16	41.04	3	40.75	40.70	13	23,761	0.05%
2019/09/16	2	42.95	1	43.00	42.55	1	23,913	0.00%
2019/09/11	0	0.00	5	42.53	42.45	-5	25,611	-0.02%
2019/09/10	6	42.13	4	42.15	42.00	2	25,918	0.01%
2019/09/09	6	43.18	20	43.44	42.65	-14	25,965	-0.05%
2019/09/06	20	43.60	17	43.50	43.25	3	25,997	0.01%
2019/09/05	4	42.65	7.2	42.51	42.30	-3.2	25,903	-0.01%
2019/09/04	3	41.87	11	41.86	42.15	-8	25,949	-0.03%
2019/09/03	10	41.75	11	41.60	41.30	-1	26,333	0.00%
2019/09/02	12	41.68	4	42.10	42.45	8	26,674	0.03%
2019/08/30	17	42.29	5	42.10	42.20	12	26,552	0.05%
2019/08/29	4	43.08	5	43.17	43.05	-1	26,357	0.00%
2019/08/28	7	43.16	24	42.95	42.90	-17	26,289	-0.06%
2019/08/27	4	44.26	12	45.01	43.70	-8	26,151	-0.03%
2019/08/26	7	43.80	2	44.00	44.00	5	26,124	0.02%
2019/08/23	4	45.61	3	45.03	44.90	1	26,066	0.00%
2019/08/22	45	45.72	21	45.26	44.85	24	25,859	0.09%
2019/08/21	21	43.17	50	42.94	44.55	-29	25,391	-0.11%
2019/08/20	14	43.43	15	44.05	42.80	-1	25,310	0.00%
2019/08/19	2	44.15	1	43.45	43.55	1	25,354	0.00%
2019/08/16	20	43.77	0	0.00	43.45	20	25,543	0.08%
2019/08/15	5	42.84	22	42.85	42.90	-17	25,530	-0.07%
2019/08/14	49	44.94	51	44.15	43.75	-2	25,824	-0.01%
2019/08/13	46	43.05	77	43.58	43.70	-31	25,797	-0.12%
2019/08/12	66	43.10	46	42.62	42.40	20	25,834	0.08%
2019/08/08	67	41.11	44	41.57	42.30	23	25,657	0.09%
2019/08/07	44	39.91	39	39.31	39.20	5	25,226	0.02%
2019/08/06	26	39.06	3	37.95	39.05	23	25,345	0.09%
2019/08/05	13	39.17	15	38.90	38.90	-2	25,307	-0.01%
2019/08/02	15	39.66	74	39.04	39.10	-59	25,515	-0.23%
2019/08/01	25	40.17	11	40.94	40.80	14	25,667	0.05%
2019/07/31	9	39.86	11	40.36	40.60	-2	25,540	-0.01%
2019/07/30	54	42.61	45	42.55	40.95	9	25,754	0.03%
2019/07/29	25	46.08	34	46.06	45.45	-9	25,319	-0.04%
2019/07/26	28	45.91	43	45.52	45.30	-15	25,442	-0.06%
2019/07/25	12	46.20	32	46.33	45.70	-20	25,583	-0.08%
2019/07/24	79	45.15	93	45.84	46.90	-14	25,527	-0.05%
2019/07/23	63	43.52	64	43.74	43.20	-1	24,542	0.00%
2019/07/22	1	41.15	1	41.40	41.40	0	23,868	0.00%
2019/07/19	14	40.61	6	40.67	40.25	8	23,885	0.03%
2019/07/18	1	39.90	0	0.00	39.85	1	23,960	0.00%
2019/07/17	22	40.78	7	40.74	40.80	15	24,172	0.06%
2019/07/16	11	41.52	3	41.08	41.05	8	24,273	0.03%
2019/07/15	15	41.77	8	41.58	41.90	7	25,003	0.03%
2019/07/12	13	41.51	18	41.64	41.00	-5	25,090	-0.02%
2019/07/11	54	41.15	38	41.48	41.45	16	25,498	0.06%
2019/07/10	41	40.50	11	40.78	40.80	30	25,661	0.12%
2019/07/09	36	39.39	13	39.97	39.90	23	26,240	0.09%
2019/07/08	7	40.31	3	40.18	40.20	4	26,796	0.01%
2019/07/05	10	41.58	5	40.55	40.55	5	26,878	0.02%
2019/07/04	40	41.26	6	41.20	41.15	34	26,671	0.13%
2019/07/03	7	41.19	14	41.92	41.00	-7	26,902	-0.03%
2019/07/02	29	42.93	32	42.43	42.80	-3	26,904	-0.01%
2019/07/01	0	0.00	24	41.24	42.25	-24	26,499	-0.09%
2019/06/28	11	38.80	2	38.70	38.45	9	26,440	0.03%
2019/06/27	7	38.80	2	38.50	38.50	5	26,382	0.02%
2019/06/26	36	37.30	50	37.34	38.95	-14	26,184	-0.05%
2019/06/25	34	39.24	36	38.96	38.10	-2	25,692	-0.01%
2019/06/24	10	38.23	22	38.19	38.90	-12	25,466	-0.05%
2019/06/21	40	38.70	34	39.01	38.00	6	25,449	0.02%
2019/06/20	33	38.20	16	38.76	39.00	17	25,223	0.07%
2019/06/19	22	37.58	53	37.13	37.90	-31	25,180	-0.12%
2019/06/18	37	36.50	7	35.98	35.35	30	24,982	0.12%
2019/06/17	4	35.38	3	35.67	35.60	1	24,647	0.00%
2019/06/14	3	36.15	1	35.75	35.10	2	24,735	0.01%
2019/06/13	0	0.00	1	35.85	35.95	-1	24,689	0.00%
2019/06/12	4	35.85	10	35.50	35.55	-6	24,771	-0.02%
2019/06/11	23	36.45	33	36.19	36.15	-10	24,897	-0.04%
2019/06/10	38	35.16	30	35.35	35.90	8	24,438	0.03%
2019/06/06	1	32.30	5	32.50	32.80	-4	24,129	-0.02%
2019/06/05	0	0.00	1	33.10	32.30	-1	24,125	0.00%
2019/06/04	5	33.00	4	32.44	32.45	1	24,182	0.00%
2019/06/03	1	32.85	1	33.10	32.70	0	24,303	0.00%
2019/05/31	4	33.20	8	33.46	33.60	-4	24,420	-0.02%
2019/05/30	3	32.55	4	32.66	32.55	-1	24,453	0.00%
2019/05/29	1	31.95	1	32.00	32.30	0	24,765	0.00%
2019/05/28	3	32.97	0	0.00	32.60	3	25,141	0.01%
2019/05/27	8	32.04	8	32.25	32.50	0	25,170	0.00%
2019/05/24	1	32.20	11	33.15	32.20	-10	25,386	-0.04%
2019/05/23	8	32.90	8	32.23	32.95	0	25,066	0.00%
2019/05/22	13	35.11	22	34.49	34.25	-9	24,779	-0.04%
2019/05/21	31	35.05	13	34.79	35.60	18	24,518	0.07%
2019/05/20	9	35.81	5	35.04	34.35	4	24,024	0.02%
2019/05/17	29	37.56	41	38.13	36.00	-12	23,691	-0.05%
2019/05/16	15	41.29	0	0.00	39.70	15	23,149	0.06%
2019/05/15	22	42.65	18	42.30	41.95	4	22,880	0.02%
2019/05/14	31	40.43	31	40.50	42.50	0	22,821	0.00%
2019/05/13	18	41.07	29	40.73	40.10	-11	22,711	-0.05%
2019/05/10	37	40.62	38	40.62	40.80	-1	22,735	0.00%
2019/05/09	26	41.56	33	41.80	40.00	-7	22,433	-0.03%
2019/05/08	31	42.66	9	42.80	42.65	22	21,888	0.10%
2019/05/07	92	44.94	44	44.96	42.85	48	21,520	0.22%
2019/05/06	17	43.48	40	43.23	44.40	-23	20,771	-0.11%
2019/05/03	47	44.33	48	44.19	44.05	-1	20,311	0.00%
2019/05/02	33	42.44	24	42.33	42.85	9	19,694	0.05%
2019/04/30	16	41.29	12	42.05	42.80	4	19,425	0.02%
2019/04/29	28	39.51	43	39.29	40.00	-15	18,879	-0.08%
2019/04/26	2	39.55	1	39.85	39.80	1	18,621	0.01%
2019/04/25	16	40.58	16	40.56	41.20	0	18,384	0.00%
2019/04/24	32	41.28	14	41.25	40.70	18	18,213	0.10%
2019/04/23	7	39.96	23	39.75	40.30	-16	17,968	-0.09%
2019/04/22	29	41.99	26	41.64	41.75	3	17,814	0.02%
2019/04/19	41	43.20	93	43.92	42.00	-52	17,647	-0.29%
2019/04/18	82	43.40	36	42.35	42.80	46	16,714	0.28%
2019/04/17	41	43.38	45	43.42	43.25	-4	16,338	-0.02%
2019/04/16	13	41.52	35	41.85	41.50	-22	15,775	-0.14%
2019/04/15	97	41.70	58.4	41.99	42.90	38.6	15,316	0.25%
2019/04/12	41	38.78	40.7	39.08	39.15	0.3	14,558	0.00%
2019/04/11	18	37.12	45	37.22	37.00	-27	13,796	-0.20%
2019/04/10	7	36.16	3	35.90	35.80	4	13,578	0.03%
2019/04/09	60	37.27	68	37.76	36.00	-8	13,459	-0.06%
2019/04/08	53	36.92	108	37.00	36.70	-55	13,052	-0.42%	大賣/
2019/04/03	15	36.24	22	35.71	35.70	-7	12,792	-0.05%
2019/04/02	87	36.59	67	36.30	35.50	20	12,819	0.16%
2019/04/01	5	34.60	8	34.85	34.95	-3	12,422	-0.02%
2019/03/29	7	34.41	4	34.31	34.20	3	12,350	0.02%
2019/03/28	27	33.73	35	34.47	34.55	-8	12,263	-0.07%
2019/03/27	10	35.05	7	35.16	34.65	3	12,117	0.02%
2019/03/26	22	35.02	306	35.14	34.40	-284	12,030	-2.36%	大賣/鉅額交易
2019/03/25	46	35.47	27	35.28	35.20	19	11,929	0.16%
2019/03/22	123	35.91	44	35.67	35.20	79	11,773	0.67%	大買/
2019/03/21	151	34.63	163	35.50	36.45	-12	11,187	-0.11%	大買/大賣/
2019/03/20	7	32.92	7	33.26	33.15	0	10,221	0.00%
2019/03/19	106	33.15	5	32.99	32.60	101	10,131	1.00%	大買/鉅額交易
2019/03/18	6	32.55	3	32.82	32.80	3	9,959	0.03%
2019/03/15	13	32.61	11	32.33	32.00	2	9,958	0.02%
2019/03/14	13	33.82	18	33.53	33.35	-5	9,769	-0.05%
2019/03/13	81	32.64	13	32.55	32.90	68	9,497	0.72%
2019/03/12	14	32.61	6	32.42	32.35	8	9,430	0.08%
2019/03/11	3	32.30	1	32.50	32.75	2	9,247	0.02%
2019/03/08	3	32.23	4	32.33	32.40	-1	9,305	-0.01%
2019/03/07	1	33.05	1	31.75	31.70	0	9,212	0.00%
2019/03/06	5	32.71	5	32.69	32.55	0	9,038	0.00%
2019/03/05	17	33.39	9	32.91	32.50	8	8,940	0.09%
2019/03/04	18	34.44	20	34.69	34.60	-2	8,668	-0.02%
2019/02/27	10	33.39	6	33.60	33.65	4	8,208	0.05%
2019/02/26	8	32.71	11	32.66	32.65	-3	7,623	-0.04%
2019/02/25	19	31.81	24	31.99	32.60	-5	7,160	-0.07%
2019/02/22	1	29.90	0	0.00	29.65	1	6,641	0.02%
2019/02/21	2	29.98	3	29.30	29.50	-1	6,597	-0.02%
2019/02/20	1	30.30	27	30.30	29.85	-26	6,526	-0.40%
2019/02/19	26	30.05	5	30.05	30.10	21	6,514	0.32%
2019/02/18	3	30.00	2	30.23	30.35	1	6,402	0.02%
2019/02/15	1	29.50	2	29.30	28.95	-1	6,161	-0.02%
2019/02/14	0	0.00	3.3	28.99	28.70	-3.3	6,005	-0.06%
2019/02/13	6	28.82	17	28.77	29.10	-11	5,835	-0.19%
2019/02/12	7	27.76	24	28.07	27.70	-17	5,516	-0.31%
2019/02/11	0	0.00	2	26.63	26.95	-2	5,120	-0.04%
2019/01/29	0	0.00	3	24.77	24.95	-3	4,714	-0.06%
2019/01/25	4	25.15	0	0.00	25.05	4	4,631	0.09%
2019/01/24	1	25.30	0	0.00	25.40	1	4,551	0.02%
2019/01/22	4	26.01	2	25.40	25.20	2	4,570	0.04%
2019/01/21	1	25.50	0	0.00	26.10	1	4,428	0.02%
2019/01/18	0	0.00	1	25.50	25.45	-1	4,385	-0.02%
2019/01/17	0	0.00	5	25.51	25.50	-5	4,385	-0.11%
2019/01/15	7	25.74	1	25.55	25.70	6	4,331	0.14%
2019/01/14	12	26.65	13	26.62	26.20	-1	4,274	-0.02%
2019/01/11	5	25.75	17	25.92	26.40	-12	4,041	-0.30%
2019/01/10	5	25.70	5	25.45	25.75	0	3,931	0.00%
2019/01/09	2	25.35	2	26.00	25.60	0	3,900	0.00%
2019/01/08	0	0.00	1	25.10	25.75	-1	3,825	-0.03%
2019/01/07	3	24.73	3	24.95	25.10	0	3,713	0.00%
2019/01/03	1	25.05	0	0.00	24.95	1	3,699	0.03%
2019/01/02	10	25.70	1	25.75	25.65	9	3,744	0.24%
2018/12/28	0	0.00	1	24.95	25.25	-1	3,649	-0.03%
2018/12/27	1	25.10	0	0.00	24.75	1	3,635	0.03%
2018/12/26	5	25.36	3	25.25	24.65	2	3,569	0.06%
2018/12/25	65	25.99	0	0.00	25.50	65	3,481	1.87%
2018/12/24	46	26.22	5	26.07	26.30	41	3,306	1.24%
2018/12/22	0	0.00	2	24.55	25.15	-2	3,061	-0.07%
2018/12/20	0	0.00	1	24.15	23.45	-1	3,039	-0.03%
2018/12/19	1	24.25	1	24.40	24.25	0	3,053	0.00%
2018/12/18	2	24.33	1	24.60	24.30	1	3,002	0.03%
2018/12/17	2	24.90	4	25.05	24.75	-2	2,934	-0.07%
2018/12/12	0	0.00	1	24.20	24.25	-1	2,699	-0.04%
2018/12/11	1	24.15	0	0.00	24.10	1	2,677	0.04%
2018/12/10	3	24.48	3	24.50	24.55	0	2,628	0.00%
2018/12/07	4	24.45	0	0.00	24.40	4	2,518	0.16%
2018/12/06	1	24.00	10	24.25	23.35	-9	2,449	-0.37%
2018/11/30	2	22.80	0	0.00	23.25	2	2,190	0.09%
2018/11/29	0	0.00	1	22.80	22.65	-1	2,087	-0.05%
2018/11/28	13	22.75	2	22.60	22.50	11	2,059	0.53%
2018/11/21	0	0.00	1	21.85	21.85	-1	2,486	-0.04%
2018/11/20	1	22.00	1	22.05	22.00	0	2,474	0.00%
2018/11/19	1	22.60	0	0.00	22.80	1	2,428	0.04%
2018/11/16	1	21.55	2	21.98	21.90	-1	2,370	-0.04%
2018/11/09	0	0.00	3	21.25	21.20	-3	2,321	-0.13%
2018/11/08	2	21.60	2	21.60	21.30	0	2,341	0.00%
2018/11/07	1	21.00	0	0.00	21.40	1	2,353	0.04%
2018/11/05	2	21.23	0	0.00	21.20	2	2,519	0.08%
2018/11/01	2	21.40	0	0.00	21.55	2	2,552	0.08%
2018/10/25	1	20.20	0	0.00	20.00	1	2,613	0.04%
2018/10/16	1	22.40	0	0.00	22.15	1	2,697	0.04%
2018/10/12	3	22.32	0	0.00	22.45	3	2,691	0.11%
2018/10/11	0	0.00	1	23.10	22.95	-1	2,724	-0.04%
2018/10/05	9	26.87	0	0.00	26.50	9	2,617	0.34%
2018/10/04	5	27.74	2	27.25	27.25	3	2,592	0.12%
2018/10/03	2	27.80	0	0.00	27.55	2	2,591	0.08%
2018/10/02	1	27.85	2	28.40	27.95	-1	2,632	-0.04%
2018/10/01	0	0.00	2	27.35	28.05	-2	2,591	-0.08%
2018/09/28	1	27.30	1	27.20	27.25	0	2,561	0.00%
2018/09/20	1	27.80	0	0.00	27.75	1	2,410	0.04%
2018/09/19	1	28.00	0	0.00	27.75	1	2,418	0.04%
2018/09/18	0	0.00	1	27.80	27.75	-1	2,437	-0.04%
2018/09/17	3	28.35	0	0.00	28.25	3	2,443	0.12%
2018/09/07	0	0.00	1	28.45	27.70	-1	2,691	-0.04%
2018/09/06	1	28.30	0	0.00	28.25	1	2,696	0.04%
2018/09/03	2	29.40	10	29.40	28.60	-8	2,875	-0.28%
2018/08/31	4	28.86	6	29.05	29.25	-2	2,797	-0.07%
2018/08/29	10	28.20	0	0.00	28.40	10	2,701	0.37%
2018/08/28	3	28.03	0	0.00	28.00	3	2,668	0.11%
2018/08/23	0	0.00	2	27.10	27.05	-2	3,150	-0.06%
2018/08/20	0	0.00	1	27.15	26.90	-1	3,207	-0.03%
2018/08/17	1	27.55	3	27.50	27.45	-2	3,245	-0.06%
2018/08/16	0	0.00	3	26.70	27.10	-3	3,218	-0.09%
2018/08/14	2	27.50	0	0.00	27.55	2	3,246	0.06%
2018/08/13	2	28.03	0	0.00	27.70	2	3,268	0.06%
2018/08/10	7	29.01	1	29.00	29.15	6	3,206	0.19%
2018/08/09	2	28.70	0	0.00	28.80	2	3,120	0.06%
2018/08/08	0	0.00	2	29.15	29.15	-2	3,105	-0.06%
2018/08/06	1	28.85	0	0.00	28.95	1	3,107	0.03%
2018/08/02	0	0.00	1	29.00	28.55	-1	3,210	-0.03%
2018/08/01	3	29.37	24	29.44	29.30	-21	3,200	-0.66%
2018/07/31	5	28.90	0	0.00	28.90	5	3,125	0.16%
2018/07/30	5	28.50	3	28.55	28.50	2	3,174	0.06%
2018/07/27	15	29.17	4	29.00	29.00	11	3,150	0.35%
2018/07/26	1	28.50	1	28.65	28.80	0	3,088	0.00%
2018/07/18	5	28.24	0	0.00	28.25	5	3,068	0.16%
2018/07/06	1	26.75	0	0.00	27.00	1	2,981	0.03%
2018/07/04	1	27.55	0	0.00	27.60	1	2,968	0.03%
2018/06/27	0	0.00	15	28.88	28.65	-15	3,023	-0.50%
2018/06/20	2	30.60	0	0.00	29.60	2	2,984	0.07%
2018/06/19	0	0.00	7	30.00	30.20	-7	2,875	-0.24%
2018/06/13	19	30.73	6	30.88	30.50	13	2,885	0.45%
2018/06/12	9	31.56	0	0.00	31.35	9	2,876	0.31%
2018/06/11	5	31.10	22	31.15	31.20	-17	2,812	-0.60%
2018/06/08	7	31.88	8	31.82	31.65	-1	2,811	-0.04%
2018/06/07	10	31.18	0	0.00	31.35	10	2,678	0.37%
2018/06/05	14	31.20	2	31.25	31.20	12	2,628	0.46%
2018/06/04	12	31.98	17	31.93	31.65	-5	2,549	-0.20%
2018/06/01	5	30.35	11	30.11	30.30	-6	2,257	-0.27%
2018/05/31	1	28.85	0	0.00	28.85	1	2,139	0.05%
2018/05/22	10	29.10	1	29.35	29.25	9	2,352	0.38%
2018/05/10	3	28.72	3	28.60	28.50	0	2,502	0.00%
2018/04/16	1	28.50	0	0.00	28.35	1	3,219	0.03%
2018/03/31	0	0.00	10	29.55	29.60	-10	4,185	-0.24%
2018/03/29	0	0.00	2	29.20	29.10	-2	4,356	-0.05%
2018/03/23	2	29.20	0	0.00	29.00	2	4,671	0.04%
2018/03/21	1	30.85	1	30.50	30.50	0	4,818	0.00%
2018/03/13	0	0.00	1	30.20	30.20	-1	5,568	-0.02%
2018/02/27	1	30.25	1	29.55	29.55	0	9,780	0.00%
2018/02/26	0	0.00	1	29.20	29.25	-1	10,582	-0.01%
2018/02/23	2	29.25	4	29.50	29.70	-2	11,142	-0.02%
2018/02/22	2	28.15	0	0.00	28.15	2	11,083	0.02%
2018/02/09	0	0.00	1	26.65	26.60	-1	11,170	-0.01%
2018/02/08	0	0.00	15	27.30	27.30	-15	11,187	-0.13%
2018/02/07	1	27.75	0	0.00	27.65	1	11,184	0.01%
2018/02/06	0	0.00	2	27.30	27.00	-2	11,193	-0.02%
2018/02/05	0	0.00	8	29.50	29.85	-8	11,112	-0.07%
2018/02/02	1	30.35	0	0.00	30.30	1	11,130	0.01%
2018/02/01	1	30.95	0	0.00	30.55	1	11,193	0.01%
2018/01/31	3	31.10	3	30.95	30.95	0	11,212	0.00%
2018/01/30	0	0.00	4	30.40	30.20	-4	11,213	-0.04%
2018/01/29	5	31.06	7	30.90	30.90	-2	11,289	-0.02%
2018/01/26	16	31.73	6	32.06	31.60	10	11,299	0.09%
2018/01/25	0	0.00	16	31.24	31.00	-16	11,107	-0.14%
2018/01/24	0	0.00	1	30.80	30.85	-1	11,031	-0.01%
2018/01/17	1	30.70	0	0.00	30.60	1	11,573	0.01%
2018/01/16	5	31.00	0	0.00	30.95	5	11,591	0.04%
2018/01/15	1	31.00	1	31.00	31.00	0	11,592	0.00%
2018/01/11	5	30.00	2	29.75	29.90	3	11,760	0.03%
2018/01/10	3	30.30	3	30.25	30.20	0	11,766	0.00%
2018/01/09	0	0.00	13	31.25	31.30	-13	11,798	-0.11%
2018/01/08	4	31.41	2	31.00	31.00	2	11,802	0.02%
2018/01/05	5	32.30	0	0.00	32.30	5	11,729	0.04%
2018/01/04	0	0.00	3	32.32	32.20	-3	11,692	-0.03%
2018/01/03	37	33.04	8	32.55	32.55	29	11,661	0.25%
2018/01/02	0	0.00	11	33.36	33.50	-11	11,490	-0.10%