奇鋐 (3017)-元大-西門券商分點個股進出

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
654
漲跌
▼9
漲幅
-1.36%
成交量
15,856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－元大-西門券商分點個股進出

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

元大-西門券商分點個股進出
元大-西門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
2024/05/09	2.2	660.66	2	658.01	654.00	0.2	17,255	0.00%
2024/05/08	3.6	665.42	1	669.00	663.00	2.6	17,262	0.02%
2024/05/07	1	673.99	1	669.88	674.00	0	17,568	0.00%
2024/05/06	15	670.87	13	668.85	662.00	2	17,471	0.01%
2024/05/03	6	656.50	8	662.72	662.00	-2	17,273	-0.01%
2024/05/02	9	642.78	8	653.25	656.00	1	17,248	0.01%
2024/04/30	1	657.00	5.7	654.51	654.00	-4.7	17,183	-0.03%
2024/04/29	8.1	637.55	4	628.25	626.00	4.1	17,187	0.02%
2024/04/26	7.1	652.32	7	655.28	642.00	0.1	17,374	0.00%
2024/04/25	6	633.48	39	641.77	620.00	-33	17,079	-0.19%
2024/04/24	4	629.25	8.1	622.84	634.00	-4.1	16,953	-0.02%
2024/04/23	11	576.27	2.1	581.10	577.00	8.9	17,056	0.05%
2024/04/22	29.2	582.07	2	590.50	567.00	27.2	16,992	0.16%
2024/04/19	11.6	642.07	4	639.74	630.00	7.6	16,950	0.04%
2024/04/18	3.3	664.65	4.2	664.80	680.00	-1	16,936	-0.01%
2024/04/17	4	625.25	3	631.59	638.00	1	16,835	0.01%
2024/04/16	2.1	600.52	5	603.80	606.00	-2.9	16,828	-0.02%
2024/04/15	13.1	629.34	4	633.00	616.00	9.1	16,832	0.05%
2024/04/12	3	605.06	57.1	623.58	628.00	-54.1	16,897	-0.32%
2024/04/11	14	560.07	8.1	586.55	584.00	5.9	16,653	0.04%
2024/04/10	2	575.96	1	573.00	555.00	1	16,608	0.01%
2024/04/09	25	578.92	15	581.93	577.00	10	16,586	0.06%
2024/04/08	16	572.82	15.4	588.44	570.00	0.6	16,528	0.00%
2024/04/03	2.1	549.01	2	556.41	546.00	0.1	16,589	0.00%
2024/04/02	4	549.92	3	541.00	533.00	1	16,497	0.01%
2024/04/01	0	0.00	1	557.02	554.00	-1	16,476	-0.01%
2024/03/29	2	553.01	7	547.58	546.00	-5	16,382	-0.03%
2024/03/28	2.1	532.86	2	538.00	542.00	0.1	16,272	0.00%
2024/03/27	7	534.72	1	542.00	534.00	6	16,176	0.04%
2024/03/26	3.1	561.44	7	543.71	541.00	-3.9	16,093	-0.02%
2024/03/25	5	584.60	4	590.50	583.00	1	15,929	0.01%
2024/03/22	3.2	588.94	1	586.00	589.00	2.2	15,868	0.01%
2024/03/21	2	576.50	3	586.98	585.00	-1	15,767	-0.01%
2024/03/20	8	571.73	7	572.00	567.00	1	15,677	0.01%
2024/03/19	7.1	597.06	4	590.00	569.00	3.1	15,465	0.02%
2024/03/18	2	623.00	1	620.96	623.00	1	15,226	0.01%
2024/03/15	10	575.52	11.7	583.70	599.00	-1.7	15,013	-0.01%
2024/03/14	19.8	561.90	3.1	562.58	556.00	16.7	14,674	0.11%
2024/03/13	17	645.95	9	645.44	617.00	8	14,414	0.06%
2024/03/12	3	642.00	2	618.95	643.00	1	13,964	0.01%
2024/03/11	7	604.85	5	598.80	585.00	2	13,651	0.01%
2024/03/08	13	587.15	2.3	605.46	574.00	10.7	13,426	0.08%
2024/03/07	8.2	612.41	12	608.16	599.00	-3.8	13,269	-0.03%
2024/03/06	7	614.59	7	612.57	630.00	0	12,946	0.00%
2024/03/05	2.1	567.35	5	567.20	585.00	-2.9	12,713	-0.02%
2024/03/04	7	553.71	5	557.00	554.00	2	12,560	0.02%
2024/03/01	4	541.23	5	540.80	539.00	-1	12,472	-0.01%
2024/02/29	1	509.98	3	530.31	532.00	-2	12,399	-0.02%
2024/02/27	2	513.93	4.1	506.68	508.00	-2.1	12,167	-0.02%
2024/02/26	2	495.99	2	499.50	500.00	0	12,143	0.00%
2024/02/23	8.1	510.12	6	506.00	498.50	2.1	12,107	0.02%
2024/02/22	0	0.00	6.2	531.46	520.00	-6.2	12,045	-0.05%
2024/02/21	5.1	484.90	4	491.38	495.00	1.1	12,019	0.01%
2024/02/20	18	480.33	10.1	477.14	483.00	7.9	11,975	0.07%
2024/02/19	8	501.36	4	504.15	486.00	4	11,954	0.03%
2024/02/16	12.1	519.22	6	529.33	510.00	6.1	12,023	0.05%
2024/02/15	15	534.00	14	519.64	534.00	1	12,017	0.01%
2024/02/05	1	486.00	1	488.00	485.50	0	11,947	0.00%
2024/02/02	14.1	477.82	16.1	470.93	478.00	-2	11,799	-0.02%
2024/02/01	15	445.17	15	446.73	457.50	0	11,601	0.00%
2024/01/31	15.2	426.61	22.5	424.00	425.50	-7.3	11,272	-0.06%
2024/01/30	11.4	428.25	8.2	423.83	429.50	3.2	11,110	0.03%
2024/01/29	1.3	389.65	0	0.00	390.50	1.3	10,854	0.01%
2024/01/26	3	381.67	3	383.33	386.00	0	10,868	0.00%
2024/01/25	5	390.40	8	393.38	389.50	-3	10,898	-0.03%
2024/01/24	3	384.00	2	385.51	387.50	1	10,774	0.01%
2024/01/23	12	386.63	17	384.32	386.50	-5	10,805	-0.05%
2024/01/22	10	373.60	46.3	367.00	380.50	-36.3	10,603	-0.34%
2024/01/19	0	0.00	1	344.50	346.00	-1	10,366	-0.01%
2024/01/18	8	339.44	6.1	348.91	334.50	1.9	10,347	0.02%
2024/01/17	3	347.01	5	352.50	343.50	-2	10,285	-0.02%
2024/01/16	1	340.50	3.1	338.61	343.00	-2.1	10,244	-0.02%
2024/01/15	44.1	337.18	23	345.85	334.00	21.1	10,224	0.21%
2024/01/12	9	350.78	10	347.00	350.00	-1	10,164	-0.01%
2024/01/11	0	0.00	21.1	346.15	346.50	-21.1	9,909	-0.21%
2024/01/10	17	329.00	21	316.60	329.00	-4	9,844	-0.04%
2024/01/09	6	309.67	9.1	312.20	315.00	-3.1	9,708	-0.03%
2024/01/08	22	303.61	13	316.88	301.50	9	9,633	0.09%
2024/01/05	0	0.00	1	319.50	323.50	-1	9,475	-0.01%
2024/01/04	18	320.25	17	330.65	319.00	1	9,564	0.01%
2024/01/03	0	0.00	0.4	330.09	329.00	-0.4	9,628	0.00%
2024/01/02	2	329.00	0	0.00	329.50	2	9,615	0.02%
2023/12/29	2.2	326.95	7.1	332.41	336.50	-4.9	9,631	-0.05%
2023/12/28	0.1	328.00	0	0.00	318.00	0.1	9,477	0.00%
2023/12/27	9.1	324.44	3	317.72	324.50	6.1	9,478	0.06%
2023/12/26	0	0.00	1	307.00	311.00	-1	9,542	-0.01%
2023/12/25	0	0.00	0.1	309.02	309.50	-0.1	9,822	0.00%
2023/12/22	2.2	305.07	3.1	305.56	307.00	-1	9,954	-0.01%
2023/12/21	1.1	293.17	1	295.50	301.50	0.1	10,189	0.00%
2023/12/20	8	299.50	10	303.40	299.50	-2	10,278	-0.02%
2023/12/19	1.1	301.11	0	0.00	302.50	1.1	10,483	0.01%
2023/12/18	2	299.00	2	299.00	299.50	0	10,603	0.00%
2023/12/15	2	299.25	0.4	304.15	298.00	1.6	10,803	0.02%
2023/12/14	0	0.00	40	310.00	306.00	-40	10,986	-0.36%
2023/12/13	3.2	301.59	1	301.50	300.50	2.2	11,067	0.02%
2023/12/12	1.1	307.93	3	308.17	306.50	-1.9	11,063	-0.02%
2023/12/11	1	305.00	8	308.19	308.00	-7	11,153	-0.06%
2023/12/08	3.1	304.21	6.7	306.33	304.50	-3.6	11,191	-0.03%
2023/12/07	7	304.64	4	298.38	301.50	3	11,204	0.03%
2023/12/06	10	298.25	6.2	296.74	296.50	3.8	11,269	0.03%
2023/12/05	33.1	283.11	1	285.00	286.00	32.1	11,267	0.28%
2023/12/04	17.1	289.79	5	294.00	290.50	12.1	11,225	0.11%
2023/12/01	4.6	303.34	1	304.00	302.50	3.6	11,216	0.03%
2023/11/30	0.2	301.00	2.1	306.28	308.00	-1.9	11,223	-0.02%
2023/11/29	12.4	305.65	10	301.00	301.00	2.4	11,179	0.02%
2023/11/28	2.1	300.55	6	300.33	300.50	-3.9	11,199	-0.03%
2023/11/27	10.4	305.74	3.5	301.42	298.00	6.9	11,295	0.06%
2023/11/24	1.3	322.15	6	321.75	322.50	-4.7	11,225	-0.04%
2023/11/21	6.1	331.23	4.2	331.30	327.00	2	11,394	0.02%
2023/11/20	3	318.67	12	323.88	329.50	-9	11,601	-0.08%
2023/11/17	9.1	319.94	6	319.50	318.00	3.1	11,533	0.03%
2023/11/16	7	313.43	3	313.67	316.00	4	11,591	0.03%
2023/11/15	11.1	325.11	12	326.33	313.50	-0.9	11,587	-0.01%
2023/11/14	5.2	327.99	0	327.50	325.00	5.2	11,556	0.04%
2023/11/13	2	314.25	8	317.69	318.50	-6	11,586	-0.05%
2023/11/10	1	316.01	1	314.00	314.50	0	11,647	0.00%
2023/11/09	1.1	318.45	2	319.00	316.50	-0.9	11,745	-0.01%
2023/11/08	1	314.50	23	319.61	313.00	-22	11,836	-0.19%
2023/11/07	5	311.00	0	0.00	311.00	5	11,949	0.04%
2023/11/06	2	307.00	1	306.00	315.00	1	12,182	0.01%
2023/11/03	0	0.00	1.3	299.66	297.00	-1.3	12,505	-0.01%
2023/11/02	2	295.25	4.3	296.19	299.50	-2.3	12,747	-0.02%
2023/11/01	20	285.00	0.1	283.50	285.50	19.9	13,055	0.15%
2023/10/31	1	285.23	1	294.00	283.50	0	13,293	0.00%
2023/10/30	1	301.00	3	303.00	298.50	-2	13,521	-0.01%
2023/10/27	1	300.00	1	296.00	296.50	0	13,680	0.00%
2023/10/26	4	305.73	3	308.50	301.50	1	13,925	0.01%
2023/10/25	1.2	317.75	1	313.00	313.00	0.2	14,064	0.00%
2023/10/24	3.3	315.95	1.3	315.88	318.00	2	14,224	0.01%
2023/10/20	2.1	308.12	8	301.69	308.50	-6	14,432	-0.04%
2023/10/19	4	295.25	2.1	295.90	299.00	1.9	14,621	0.01%
2023/10/18	8.1	301.62	6	306.25	294.00	2.1	14,918	0.01%
2023/10/17	2	319.50	0	0.00	319.50	2	15,011	0.01%
2023/10/16	3	330.61	5	331.00	325.50	-2	15,049	-0.01%
2023/10/13	3	335.83	3.3	339.21	337.00	-0.3	15,194	0.00%
2023/10/12	2	342.50	6	344.83	342.00	-4	15,286	-0.03%
2023/10/11	5	336.50	3	343.00	336.50	2	15,413	0.01%
2023/10/06	2	347.00	2	349.00	348.50	0	15,690	0.00%
2023/10/05	4	344.38	4	347.88	344.00	0	15,923	0.00%
2023/10/04	1	329.00	1	333.50	345.00	0	15,976	0.00%
2023/10/03	3.3	344.29	3	345.83	340.00	0.3	15,965	0.00%
2023/10/02	12.3	344.28	25	348.06	342.50	-12.7	16,091	-0.08%
2023/09/28	15.1	333.74	15	329.30	341.00	0.1	16,017	0.00%
2023/09/27	4.1	318.88	0	0.00	321.00	4.1	15,898	0.03%
2023/09/26	3	312.33	19.1	314.65	313.50	-16.1	15,995	-0.10%
2023/09/25	11	297.82	4	297.75	297.00	7	16,091	0.04%
2023/09/22	12	293.50	3	291.50	297.50	9	16,369	0.05%
2023/09/21	1	279.50	1	272.00	280.00	0	16,169	0.00%
2023/09/20	3	284.33	3	281.50	281.00	0	16,119	0.00%
2023/09/19	14	278.79	4	283.25	278.00	10	16,033	0.06%
2023/09/18	12	294.50	2	307.00	293.50	10	15,942	0.06%
2023/09/15	0	0.00	3	315.00	320.00	-3	15,953	-0.02%
2023/09/14	13	314.85	8	318.06	318.00	5	16,122	0.03%
2023/09/13	3.1	302.40	1	304.00	304.00	2.1	16,333	0.01%
2023/09/12	2	307.00	6	309.42	306.00	-4	16,622	-0.02%
2023/09/11	9	312.11	16	319.13	311.50	-7	16,910	-0.04%
2023/09/08	7.1	345.22	10	339.15	337.00	-2.9	16,934	-0.02%
2023/09/07	6	342.00	9	337.44	342.00	-3	17,183	-0.02%
2023/09/06	9	342.06	0	0.00	343.50	9	17,207	0.05%
2023/09/05	4	329.13	0	327.50	330.50	4	17,309	0.02%
2023/09/04	3	328.50	5.1	327.53	328.50	-2.1	17,401	-0.01%
2023/09/01	0	0.00	1	329.50	329.00	-1	17,523	-0.01%
2023/08/31	1	328.00	2	331.25	334.50	-1	17,651	-0.01%
2023/08/30	9	346.42	2	344.50	335.50	7	17,734	0.04%
2023/08/29	4	336.13	4.1	344.88	335.00	-0.1	17,933	0.00%
2023/08/28	1	342.00	7	351.21	338.50	-6	18,015	-0.03%
2023/08/25	2.2	357.73	18.1	356.76	354.00	-15.9	18,063	-0.09%
2023/08/24	9	389.47	7	375.88	387.00	2	17,950	0.01%
2023/08/23	5	356.70	2	362.25	356.00	3	17,909	0.02%
2023/08/22	6	363.21	6	354.83	350.50	0	18,218	0.00%
2023/08/21	7	353.50	1	351.00	353.50	6	18,518	0.03%
2023/08/18	10	360.45	30	356.82	352.00	-20	18,472	-0.11%
2023/08/17	9.1	357.55	7	351.43	363.00	2.1	18,342	0.01%
2023/08/16	22	342.18	6	344.08	350.00	16	18,270	0.09%
2023/08/15	13	339.88	4	341.38	343.50	9	18,323	0.05%
2023/08/14	3	324.50	0	0.00	319.00	3	18,425	0.02%
2023/08/11	4	318.50	19	319.11	321.00	-15	18,409	-0.08%
2023/08/10	34	325.48	45.1	323.05	314.50	-11.1	18,368	-0.06%
2023/08/09	22.1	359.36	12.2	363.55	349.00	9.9	18,241	0.05%
2023/08/08	9	353.23	13	355.96	358.00	-4	17,976	-0.02%
2023/08/07	18.1	350.84	13	350.23	349.50	5.1	17,883	0.03%
2023/08/04	20	322.80	22	340.18	338.00	-2	17,657	-0.01%
2023/08/02	31.1	324.86	39.3	327.94	315.50	-8.2	17,537	-0.05%
2023/08/01	11.2	326.44	11.1	324.39	328.00	0.1	17,424	0.00%
2023/07/31	30	348.67	12.1	355.29	322.00	17.9	17,773	0.10%
2023/07/28	20	340.05	3	344.17	352.00	17	17,986	0.09%
2023/07/27	2	351.75	8	351.80	340.00	-6	17,903	-0.03%
2023/07/26	7.1	343.64	22.1	343.24	343.50	-15	17,910	-0.08%
2023/07/25	7.1	355.44	8	349.51	340.50	-0.9	17,963	-0.01%
2023/07/24	12.1	345.12	25	344.70	344.00	-12.9	17,926	-0.07%
2023/07/21	39	315.28	10.2	331.71	339.00	28.8	17,679	0.16%
2023/07/20	8	304.38	40.2	307.86	308.50	-32.2	17,321	-0.19%
2023/07/19	8.3	290.05	22	290.23	291.50	-13.7	17,096	-0.08%
2023/07/18	28.1	290.29	4	287.50	293.00	24.1	17,121	0.14%
2023/07/17	2.1	285.11	67.4	285.92	285.00	-65.3	17,009	-0.38%
2023/07/14	13.1	296.08	5	292.00	293.50	8.1	16,859	0.05%
2023/07/13	47.1	302.66	42	305.89	288.00	5.1	16,774	0.03%
2023/07/12	5	291.00	14	290.64	287.50	-9	16,420	-0.05%
2023/07/11	6	282.51	3	284.17	283.50	3	16,252	0.02%
2023/07/10	14	277.11	9.1	275.01	273.00	4.9	16,127	0.03%
2023/07/07	11.1	277.28	15	272.43	270.00	-3.9	16,187	-0.02%
2023/07/06	11	274.09	7	275.79	273.50	4	16,032	0.02%
2023/07/05	8.2	281.95	12	280.92	280.50	-3.9	15,958	-0.02%
2023/07/04	21	290.48	16	289.04	292.00	5	15,805	0.03%
2023/07/03	25	288.02	25.1	286.96	293.00	-0.1	15,627	0.00%
2023/06/30	51.2	258.47	67.1	262.24	271.00	-15.9	15,257	-0.10%
2023/06/29	6.2	247.68	1	244.50	246.50	5.2	14,969	0.03%
2023/06/28	13	241.88	2	245.00	241.50	11	15,263	0.07%
2023/06/27	12	243.13	12.1	242.74	235.00	-0.1	15,506	0.00%
2023/06/26	7.1	246.47	16	243.56	250.00	-9	15,806	-0.06%
2023/06/21	5	248.00	7.1	251.64	249.50	-2.1	15,760	-0.01%
2023/06/20	32.1	253.57	53.1	252.13	252.00	-21	16,021	-0.13%
2023/06/19	22.1	253.58	27.1	251.61	254.50	-5	16,419	-0.03%
2023/06/16	63	244.66	44	244.43	247.00	19	16,302	0.12%
2023/06/15	43	234.79	22	235.75	237.00	21	16,089	0.13%
2023/06/14	8	221.69	5	222.80	224.00	3	15,750	0.02%
2023/06/13	28.1	215.80	24	216.29	219.50	4.1	15,654	0.03%
2023/06/12	7.1	207.56	18	206.53	205.50	-11	15,370	-0.07%
2023/06/09	17	206.74	9	208.39	209.50	8	15,293	0.05%
2023/06/08	7	202.57	1	206.00	200.50	6	15,073	0.04%
2023/06/07	53	207.80	1	207.00	208.00	52	14,973	0.35%
2023/06/06	13	203.27	7	202.79	203.50	6	14,812	0.04%
2023/06/05	7	198.45	19	197.79	200.00	-12	14,614	-0.08%
2023/06/02	29.1	203.23	5	206.50	202.00	24.1	14,364	0.17%
2023/06/01	9	203.56	16.1	199.18	207.00	-7.1	14,049	-0.05%
2023/05/31	18.1	197.98	5.1	196.55	197.50	13	13,851	0.09%
2023/05/30	2	202.00	14.2	201.99	201.50	-12.2	13,707	-0.09%
2023/05/29	9	211.33	27.1	206.71	206.00	-18.1	13,717	-0.13%
2023/05/26	18	207.36	28	204.34	208.00	-10	13,795	-0.07%
2023/05/25	46.1	196.76	28.1	197.71	197.50	18	13,401	0.13%
2023/05/24	0.1	185.50	9	183.61	187.00	-8.9	12,993	-0.07%
2023/05/23	0	0.00	13	182.35	182.50	-13	12,930	-0.10%
2023/05/22	2.1	181.27	6	182.00	182.50	-3.9	12,861	-0.03%
2023/05/19	8	183.88	28.3	183.87	184.00	-20.3	12,758	-0.16%
2023/05/18	21.1	184.20	13.1	183.93	186.00	8.1	12,576	0.06%
2023/05/17	7.1	178.36	7	176.79	178.00	0.1	12,319	0.00%
2023/05/16	14.2	175.12	2	175.00	175.50	12.2	12,170	0.10%
2023/05/15	12	171.46	17.2	170.60	171.00	-5.2	11,977	-0.04%
2023/05/12	5	174.20	4	176.13	177.50	1	11,896	0.01%
2023/05/11	30.2	176.81	4.1	178.52	174.50	26	11,760	0.22%
2023/05/10	9	178.83	1.9	176.94	178.50	7.1	11,609	0.06%
2023/05/09	10	183.50	15	182.10	183.00	-5	11,432	-0.04%
2023/05/08	11	182.09	9.6	182.80	181.50	1.4	11,312	0.01%
2023/05/05	27	180.19	12	179.29	181.00	15	11,073	0.14%
2023/05/04	14.2	172.65	19	173.00	175.50	-4.8	10,617	-0.04%
2023/05/03	11	165.23	7	164.64	163.00	4	10,134	0.04%
2023/05/02	18.6	162.14	23	162.43	166.00	-4.4	10,026	-0.04%
2023/04/28	8.2	156.45	10	154.40	157.50	-1.8	9,717	-0.02%
2023/04/27	11.1	150.33	62	152.48	153.50	-50.9	9,459	-0.54%
2023/04/26	2.1	144.01	2	142.50	146.00	0.1	9,136	0.00%
2023/04/25	2	141.75	3	141.00	141.50	-1	9,007	-0.01%
2023/04/24	3	144.99	0	0.00	144.00	3	8,916	0.03%
2023/04/21	5	148.00	5	143.00	143.00	0	8,814	0.00%
2023/04/20	5	146.50	5.2	148.06	147.50	-0.2	8,651	0.00%
2023/04/19	4	151.38	21	150.88	151.00	-17	8,530	-0.20%
2023/04/18	5.2	152.44	7.2	154.86	152.50	-2	8,516	-0.02%
2023/04/17	18	156.44	8	156.94	156.00	10	8,347	0.12%
2023/04/14	18	153.33	4	154.38	153.00	14	8,208	0.17%
2023/04/13	0	0.00	4	151.50	149.50	-4	8,043	-0.05%
2023/04/12	11	154.23	3	153.67	154.50	8	7,957	0.10%
2023/04/11	5	147.80	6	150.75	149.50	-1	7,732	-0.01%
2023/04/10	1	148.50	1	150.50	148.50	0	7,604	0.00%
2023/04/07	1	143.00	2	143.75	144.50	-1	7,470	-0.01%
2023/03/31	1	141.50	1	141.00	141.00	0	7,282	0.00%
2023/03/30	3	142.00	3	142.00	142.00	0	7,269	0.00%
2023/03/29	11	142.91	10	143.15	142.50	1	7,205	0.01%
2023/03/28	14	141.50	18.3	142.44	142.00	-4.3	6,912	-0.06%
2023/03/27	15	146.43	12.1	145.23	148.50	2.9	6,662	0.04%
2023/03/24	7	139.29	9.1	141.20	142.50	-2.1	6,298	-0.03%
2023/03/23	10.2	138.94	26	138.08	138.50	-15.8	6,175	-0.26%
2023/03/22	26.4	135.47	16	134.31	136.50	10.4	5,757	0.18%
2023/03/21	8	123.94	24	124.35	126.50	-16	5,149	-0.31%
2023/03/20	17	119.38	22	119.59	119.00	-5	4,971	-0.10%
2023/03/17	12	116.42	0	0.00	115.50	12	4,812	0.25%
2023/03/16	5	115.40	2	116.50	115.00	3	4,838	0.06%
2023/03/15	0.1	113.00	2	113.50	114.50	-1.9	5,047	-0.04%
2023/03/14	0.1	112.50	0	0.00	109.50	0.1	5,272	0.00%
2023/03/13	2	112.00	3	110.50	112.50	-1	5,747	-0.02%
2023/03/10	1	115.50	4	115.00	113.50	-3	5,772	-0.05%
2023/03/09	7	117.50	2	120.00	117.50	5	5,772	0.09%
2023/03/08	4	117.63	1.3	118.38	119.00	2.7	5,795	0.05%
2023/03/07	3	118.50	0	0.00	118.00	3	5,778	0.05%
2023/03/06	0	0.00	2	120.00	119.50	-2	5,804	-0.03%
2023/03/03	2	118.50	6	120.50	118.50	-4	5,809	-0.07%
2023/03/02	6	119.00	0	0.00	119.00	6	5,902	0.10%
2023/03/01	2	117.00	3	116.50	119.00	-1	6,022	-0.02%
2023/02/24	6	121.58	9	123.89	120.50	-3	6,042	-0.05%
2023/02/23	5	116.50	2	115.50	116.50	3	5,673	0.05%
2023/02/22	1	112.50	3	113.17	115.00	-2	5,678	-0.04%
2023/02/21	3	115.00	0	0.00	115.00	3	5,652	0.05%
2023/02/20	0	115.00	18	114.47	114.50	-18	5,686	-0.32%
2023/02/17	18	114.53	1	114.50	114.50	17	5,774	0.29%
2023/02/15	0	0.00	5.1	115.08	115.00	-5.1	5,991	-0.09%
2023/02/14	0	0.00	1.3	115.74	115.50	-1.3	5,955	-0.02%
2023/02/13	0.2	115.50	0	0.00	117.50	0.2	5,961	0.00%
2023/02/10	1	117.00	2	116.00	115.50	-1	5,934	-0.02%
2023/02/09	4	116.13	14	116.18	116.00	-10	5,894	-0.17%
2023/02/08	5	115.20	2	115.00	115.00	3	5,839	0.05%
2023/02/06	5	107.90	2	109.25	111.50	3	5,778	0.05%
2023/02/03	2	112.00	4	112.50	112.00	-2	5,698	-0.04%
2023/02/02	1	108.50	5	109.80	112.00	-4	5,683	-0.07%
2023/02/01	3	106.00	2	107.25	107.50	1	5,661	0.02%
2023/01/31	4.3	106.73	0	0.00	106.00	4.3	5,633	0.08%
2023/01/30	1	109.00	0	0.00	109.50	1	5,610	0.02%
2023/01/16	1	106.00	1	108.00	107.50	0	5,740	0.00%
2023/01/12	2	109.75	0	0.00	109.50	2	5,908	0.03%
2023/01/11	0	0.00	1	110.50	110.50	-1	5,982	-0.02%
2023/01/10	1	108.50	1	110.50	109.50	0	6,087	0.00%
2023/01/09	1	109.00	1	109.50	110.50	0	6,199	0.00%
2023/01/06	1	108.00	0	0.00	107.50	1	6,241	0.02%
2023/01/05	3	109.83	0	0.00	108.50	3	6,307	0.05%
2023/01/03	0	0.00	5.2	112.02	112.50	-5.2	6,547	-0.08%
2022/12/30	5	112.00	0	0.00	112.00	5	6,705	0.07%
2022/12/29	0	0.00	1	110.50	110.00	-1	6,950	-0.01%
2022/12/28	1	109.00	0.8	109.00	108.50	0.2	7,231	0.00%
2022/12/22	2	111.00	3	110.50	113.00	-1	7,479	-0.01%
2022/12/21	1.5	109.50	0	0.00	109.00	1.5	7,492	0.02%
2022/12/20	3	113.50	5	111.60	111.50	-2	7,465	-0.03%
2022/12/19	3	111.17	2	111.00	112.00	1	7,423	0.01%
2022/12/16	1	115.00	1	116.00	115.00	0	7,354	0.00%
2022/12/15	2	117.50	0	0.00	116.50	2	7,274	0.03%
2022/12/14	0.2	115.00	0	0.00	116.00	0.2	7,307	0.00%
2022/12/13	4	114.00	0	0.00	114.00	4	7,378	0.05%
2022/12/12	3	116.50	3	114.50	114.50	0	7,364	0.00%
2022/12/09	3	115.33	3	114.33	115.50	0	7,331	0.00%
2022/12/08	0.2	112.50	0	0.00	113.50	0.2	7,301	0.00%
2022/12/07	17	114.68	12	114.58	112.50	5	7,291	0.07%
2022/12/06	45	124.58	58.3	127.15	124.00	-13.3	7,067	-0.19%
2022/12/05	17	126.97	15	122.53	127.00	2	6,830	0.03%
2022/12/01	0.1	115.00	0	0.00	114.50	0.1	6,418	0.00%
2022/11/30	4	112.88	3	112.17	113.00	1	6,380	0.02%
2022/11/29	0.2	111.75	4	111.38	112.00	-3.8	6,350	-0.06%
2022/11/28	7	111.14	4	109.75	111.50	3	6,341	0.05%
2022/11/25	2	109.00	9	110.22	109.00	-7	6,329	-0.11%
2022/11/24	5.2	111.89	1	109.50	111.00	4.2	6,331	0.07%
2022/11/23	0.1	109.50	5	109.10	110.00	-4.9	6,288	-0.08%
2022/11/22	5	105.70	7	106.93	106.00	-2	6,203	-0.03%
2022/11/21	1	103.00	2	103.25	104.00	-1	6,102	-0.02%
2022/11/18	4	102.88	4	104.25	102.00	0	6,164	0.00%
2022/11/17	6	103.00	6	102.58	103.00	0	6,154	0.00%
2022/11/16	3	103.00	0	0.00	102.00	3	6,146	0.05%
2022/11/15	5	102.10	3	104.00	102.00	2	6,109	0.03%
2022/11/14	7	105.57	0	0.00	104.50	7	6,180	0.11%
2022/11/11	0	0.00	2	110.25	110.00	-2	6,032	-0.03%
2022/11/10	0	0.00	1	108.00	106.00	-1	5,932	-0.02%
2022/11/09	2	107.75	2	109.25	108.00	0	6,009	0.00%
2022/11/08	1	108.50	1	107.50	106.00	0	6,054	0.00%
2022/11/07	1	107.50	4	106.75	107.50	-3	6,090	-0.05%
2022/11/04	0	0.00	1	106.00	106.00	-1	6,176	-0.02%
2022/11/03	1	106.00	5	104.60	106.50	-4	6,505	-0.06%
2022/11/02	4	103.88	6	103.00	104.00	-2	6,677	-0.03%
2022/10/31	12	102.75	1	103.50	102.00	11	7,005	0.16%
2022/10/28	7	101.64	7	100.19	101.00	0	7,098	0.00%
2022/10/27	15	98.49	4	99.35	99.90	11	7,025	0.16%
2022/10/26	5	93.26	5	93.78	93.60	0	6,961	0.00%
2022/10/25	1	94.50	1	95.40	94.50	0	7,021	0.00%
2022/10/24	2	96.30	4	97.88	96.30	-2	7,034	-0.03%
2022/10/21	2	98.05	0	0.00	95.40	2	7,232	0.03%
2022/10/20	1	98.80	1	98.60	98.80	0	7,298	0.00%
2022/10/19	1	100.50	1	103.00	100.50	0	7,443	0.00%
2022/10/18	3	101.50	3	104.00	101.50	0	7,728	0.00%
2022/10/14	5	105.00	5	106.50	105.00	0	7,668	0.00%
2022/10/13	3	104.00	2	107.50	103.50	1	7,679	0.01%
2022/10/12	2	106.25	4	107.13	107.00	-2	7,677	-0.03%
2022/10/11	9	105.06	1	104.00	104.00	8	7,667	0.10%
2022/10/07	4	112.13	1	115.00	110.50	3	7,651	0.04%
2022/10/06	3.1	114.05	3	117.83	116.00	0.1	7,630	0.00%
2022/10/05	5	119.40	7	121.07	119.50	-2	7,570	-0.03%
2022/10/04	2	114.00	3.1	110.90	114.00	-1.1	7,428	-0.01%
2022/10/03	1	107.50	0	0.00	108.00	1	7,618	0.01%
2022/09/28	1.1	115.45	2	111.75	109.00	-0.9	7,978	-0.01%
2022/09/23	3	116.00	2	116.50	115.50	1	8,156	0.01%
2022/09/22	1	115.00	10	114.85	115.00	-9	8,172	-0.11%
2022/09/21	4	117.63	9	117.50	116.00	-5	8,174	-0.06%
2022/09/20	2	116.00	4	116.50	117.00	-2	8,159	-0.02%
2022/09/19	4	113.00	0	0.00	113.50	4	8,142	0.05%
2022/09/16	6	113.42	1	114.00	113.50	5	8,157	0.06%
2022/09/15	5	113.70	5	113.70	113.50	0	8,205	0.00%
2022/09/14	2	113.50	2	109.00	113.50	0	8,289	0.00%
2022/09/13	9	113.83	0	0.00	113.00	9	8,435	0.11%
2022/09/12	5	112.00	5	110.60	112.00	0	8,485	0.00%
2022/09/08	4	107.50	20	106.50	107.50	-16	8,486	-0.19%
2022/09/07	1	105.50	1	107.00	105.50	0	8,494	0.00%
2022/09/06	11	104.23	0	0.00	102.00	11	8,492	0.13%
2022/09/05	10	107.00	4	107.00	103.50	6	8,586	0.07%
2022/09/02	4	105.50	4	105.50	105.50	0	8,634	0.00%
2022/09/01	4	105.50	4	107.50	105.50	0	8,692	0.00%
2022/08/31	4	108.50	4	108.00	108.50	0	8,743	0.00%
2022/08/30	4	107.50	4	109.00	107.50	0	8,780	0.00%
2022/08/29	4	108.00	4	109.50	108.00	0	8,954	0.00%
2022/08/26	4	113.00	4	113.50	113.00	0	8,986	0.00%
2022/08/25	7	112.29	0	0.00	112.00	7	8,989	0.08%
2022/08/24	1	117.50	4	118.50	117.00	-3	8,989	-0.03%
2022/08/23	4	117.50	4	117.00	117.50	0	9,067	0.00%
2022/08/22	4	117.00	4	116.00	117.00	0	9,174	0.00%
2022/08/19	5	117.00	5	119.40	117.00	0	9,415	0.00%
2022/08/18	4	119.50	4	119.00	119.50	0	9,735	0.00%
2022/08/17	4	119.00	4	119.50	119.00	0	10,238	0.00%
2022/08/16	4	119.00	4	119.50	119.00	0	10,639	0.00%
2022/08/15	15	119.50	15	117.87	119.50	0	10,651	0.00%
2022/08/12	4	117.50	7	114.86	117.50	-3	10,695	-0.03%
2022/08/11	4	114.50	19	113.71	114.50	-15	10,707	-0.14%
2022/08/10	13	113.27	5.1	115.25	112.50	7.9	10,693	0.07%
2022/08/09	5.1	119.19	5	117.51	119.00	0	10,339	0.00%
2022/08/08	17.1	116.81	21	115.33	118.00	-4	10,169	-0.04%
2022/08/05	12	112.08	12	112.63	112.50	0	10,008	0.00%
2022/08/04	8	112.75	8	113.56	113.00	0	9,857	0.00%
2022/08/03	8	115.00	38	113.80	115.00	-30	9,804	-0.31%
2022/08/02	5	114.80	2	114.00	115.00	3	9,884	0.03%
2022/08/01	9	116.06	11	116.41	115.50	-2	9,904	-0.02%
2022/07/29	37	117.97	7	118.29	118.00	30	9,828	0.31%
2022/07/28	19	116.50	16	116.03	117.00	3	9,825	0.03%
2022/07/27	3	115.17	19	114.76	116.00	-16	9,627	-0.17%
2022/07/26	24	113.15	9.2	112.38	114.00	14.9	9,545	0.16%
2022/07/25	1	111.00	10	112.65	112.50	-9	9,366	-0.10%
2022/07/22	0	0.00	1	104.00	104.50	-1	9,081	-0.01%
2022/07/20	4	106.50	4	104.25	105.00	0	9,118	0.00%
2022/07/19	2	105.00	2	105.25	105.00	0	9,191	0.00%
2022/07/18	4	103.25	4	103.25	104.00	0	9,222	0.00%
2022/07/15	4	100.70	5	100.90	101.00	-1	9,329	-0.01%
2022/07/14	2	98.90	3	99.63	101.00	-1	9,371	-0.01%
2022/07/13	4	97.45	3	98.87	96.80	1	9,530	0.01%
2022/07/12	1	96.00	1	94.30	96.00	0	9,385	0.00%
2022/07/11	4	98.40	22	97.04	98.40	-18	9,361	-0.19%
2022/07/08	38	94.91	21	94.24	96.10	17	9,174	0.19%
2022/07/07	0	0.00	9	85.83	87.40	-9	9,072	-0.10%
2022/07/06	4	83.68	4	83.75	82.60	0	8,964	0.00%
2022/07/05	1	86.00	4	85.37	87.20	-3	9,052	-0.03%
2022/07/01	10	90.70	11	90.69	86.90	-1	9,169	-0.01%
2022/06/30	5	93.40	5	93.10	93.10	0	9,079	0.00%
2022/06/29	3	97.70	0	0.00	97.10	3	9,182	0.03%
2022/06/28	0	0.00	1	98.50	98.60	-1	9,461	-0.01%
2022/06/24	0	0.00	3	94.30	95.40	-3	10,640	-0.03%
2022/06/23	7	93.30	5	93.50	93.90	2	10,989	0.02%
2022/06/22	12	94.08	13	95.31	92.60	-1	11,371	-0.01%
2022/06/21	6	96.55	11	97.97	98.10	-5	11,436	-0.04%
2022/06/20	8	99.24	3	100.00	98.00	5	11,817	0.04%
2022/06/17	5	103.50	0	0.00	103.00	5	12,397	0.04%
2022/06/16	3	106.17	4	107.38	103.50	-1	12,956	-0.01%
2022/06/15	2	107.00	1	107.00	106.00	1	13,337	0.01%
2022/06/14	3	108.00	1	107.00	108.00	2	13,563	0.01%
2022/06/13	0	0.00	6	104.75	106.00	-6	13,810	-0.04%
2022/06/10	1	104.52	1	103.50	105.00	0	14,157	0.00%
2022/06/09	10.1	105.24	8	105.25	105.00	2.1	14,408	0.01%
2022/06/08	1	107.50	0	0.00	107.50	1	14,810	0.01%
2022/06/07	3	107.50	1	107.00	108.00	2	15,523	0.01%
2022/06/06	6	110.00	2	111.00	111.00	4	15,767	0.03%
2022/06/02	4	112.75	1	113.00	112.00	3	16,055	0.02%
2022/06/01	1	113.00	30	111.50	112.50	-29	16,225	-0.18%
2022/05/31	5	112.80	3	113.17	113.00	2	16,439	0.01%
2022/05/30	6	114.42	7	114.14	114.50	-1	16,554	-0.01%
2022/05/27	6	114.08	8.1	117.58	113.50	-2.1	16,680	-0.01%
2022/05/26	42	118.32	14	118.68	117.00	28	16,551	0.17%
2022/05/25	6	118.00	20	116.23	118.00	-14	16,330	-0.09%
2022/05/24	1	113.00	2.1	115.50	109.00	-1.1	16,110	-0.01%
2022/05/23	4	112.00	7	111.50	112.00	-3	16,307	-0.02%
2022/05/20	17	112.59	17	109.09	109.50	0	16,605	0.00%
2022/05/19	7	109.57	1	109.50	111.00	6	16,725	0.04%
2022/05/18	0	0.00	1	108.00	109.00	-1	17,036	-0.01%
2022/05/16	1	104.00	0	0.00	104.50	1	17,465	0.01%
2022/05/13	0	0.00	1	105.00	105.00	-1	17,601	-0.01%
2022/05/12	2	102.75	3	102.67	102.00	-1	17,747	-0.01%
2022/05/11	4	103.75	1	106.00	103.50	3	18,072	0.02%
2022/05/10	0	0.00	4	104.63	105.50	-4	18,149	-0.02%
2022/05/09	3	102.00	0	0.00	101.00	3	18,376	0.02%
2022/05/06	3	104.50	30	104.50	105.50	-27	18,654	-0.14%
2022/05/05	34	108.66	3	108.33	108.00	31	18,938	0.16%
2022/05/04	2	105.00	3	106.17	105.00	-1	19,012	-0.01%
2022/05/03	1	106.00	1	107.50	106.00	0	19,277	0.00%
2022/04/29	2	104.50	3	106.50	104.50	-1	19,729	-0.01%
2022/04/28	9	103.39	10	102.55	103.50	-1	20,507	0.00%
2022/04/27	3	102.83	9	100.41	104.00	-6	21,072	-0.03%
2022/04/26	2	104.00	1	107.50	103.00	1	21,428	0.00%
2022/04/25	3	104.50	2	104.50	105.00	1	21,669	0.00%
2022/04/22	7	108.36	5	107.50	107.00	2	21,647	0.01%
2022/04/21	15	112.70	16.1	111.94	113.50	-1.1	21,616	-0.01%
2022/04/20	15	107.83	15	108.33	107.50	0	21,379	0.00%
2022/04/19	1	109.50	4	109.13	106.00	-3	21,257	-0.01%
2022/04/18	2	103.50	0	0.00	103.50	2	20,999	0.01%
2022/04/15	2	105.00	0	0.00	104.50	2	20,972	0.01%
2022/04/14	1	108.00	2	108.25	108.00	-1	20,931	0.00%
2022/04/13	0	0.00	1	105.50	105.50	-1	20,946	0.00%
2022/04/12	4	107.13	4	107.63	105.50	0	20,977	0.00%
2022/04/11	9	105.28	15	108.13	106.50	-6	20,947	-0.03%
2022/04/08	13.1	112.37	14	113.32	112.00	-0.9	20,789	0.00%
2022/04/07	3	111.33	2	111.50	111.00	1	20,651	0.00%
2022/04/06	6	113.25	3	113.33	113.00	3	20,526	0.01%
2022/04/01	3.1	114.00	0	0.00	114.50	3.1	20,440	0.02%
2022/03/31	11	118.36	7	117.79	116.50	4	20,269	0.02%
2022/03/30	41	120.38	38	121.13	117.00	3	19,995	0.02%
2022/03/29	6	116.50	3	119.83	116.50	3	19,004	0.02%
2022/03/28	9	117.50	7	117.36	119.00	2	18,706	0.01%
2022/03/25	12	114.33	19.1	113.39	117.00	-7.1	18,350	-0.04%
2022/03/24	3	111.83	2.1	113.49	111.50	1	17,934	0.01%
2022/03/23	28.1	115.02	20	117.10	115.00	8.1	17,788	0.05%
2022/03/22	29	115.98	48	116.69	118.00	-19	17,269	-0.11%
2022/03/21	23	110.43	16.2	112.02	112.50	6.8	16,587	0.04%
2022/03/18	9	110.44	15.1	108.19	110.00	-6.1	15,987	-0.04%
2022/03/17	12.5	106.52	8	106.06	106.50	4.5	15,551	0.03%
2022/03/16	9	106.22	11	105.77	106.00	-2	15,400	-0.01%
2022/03/15	10.3	110.40	7.1	113.20	106.00	3.2	15,788	0.02%
2022/03/14	22	121.70	3	122.83	117.00	19	15,461	0.12%
2022/03/11	11	122.68	17	122.35	122.50	-6	15,218	-0.04%
2022/03/10	45	119.71	46	121.00	119.50	-1	14,819	-0.01%
2022/03/09	13	113.92	6	111.92	116.00	7	14,134	0.05%
2022/03/08	2	110.50	12	105.42	105.50	-10	13,742	-0.07%
2022/03/07	1	106.00	11	105.45	105.50	-10	13,508	-0.07%
2022/03/04	1	113.50	0	0.00	113.00	1	13,440	0.01%
2022/03/03	4	112.75	8	110.25	112.00	-4	13,288	-0.03%
2022/03/02	9	108.67	11	108.36	108.50	-2	13,178	-0.02%
2022/03/01	4	111.25	7	110.21	111.00	-3	13,077	-0.02%
2022/02/25	8	110.81	13	112.04	110.00	-5	13,177	-0.04%
2022/02/24	5	113.20	11.6	113.64	113.00	-6.6	13,279	-0.05%
2022/02/23	32.5	114.87	26	115.71	114.50	6.5	13,465	0.05%
2022/02/22	6	110.83	4	109.88	110.00	2	13,330	0.02%
2022/02/21	24	110.79	25	110.30	110.00	-1	13,121	-0.01%
2022/02/18	29	113.29	33	110.74	114.00	-4	12,934	-0.03%
2022/02/17	19	111.45	18.1	111.95	112.50	0.9	12,625	0.01%
2022/02/16	13	103.88	10	103.95	103.00	3	12,365	0.02%
2022/02/15	8	104.06	6	104.83	103.00	2	12,811	0.02%
2022/02/14	7	105.79	4	107.00	105.50	3	13,044	0.02%
2022/02/11	23	107.11	26	106.31	106.00	-3	13,289	-0.02%
2022/02/10	6	104.17	5	105.30	104.00	1	13,683	0.01%
2022/02/09	4	102.00	6	104.17	106.00	-2	13,551	-0.01%
2022/02/08	19	98.34	9	97.74	101.50	10	13,291	0.08%
2022/02/07	18	93.58	5	93.18	95.40	13	12,990	0.10%
2022/01/26	6	92.53	5	90.98	92.80	1	12,748	0.01%
2022/01/25	4	93.60	2	95.30	92.30	2	12,853	0.02%
2022/01/24	5.6	96.63	5	96.38	95.00	0.6	12,721	0.00%
2022/01/21	6	99.32	10	100.12	99.20	-4	12,384	-0.03%
2022/01/20	29	95.90	32	97.07	98.00	-3	11,863	-0.03%
2022/01/19	3.2	94.22	4	94.19	95.70	-0.8	11,540	-0.01%
2022/01/18	20	91.08	16	91.24	91.20	4	11,474	0.03%
2022/01/17	0	0.00	1	86.50	89.20	-1	11,991	-0.01%
2022/01/14	1	83.10	7	82.24	83.90	-6	13,041	-0.05%
2022/01/12	0	0.00	1	86.70	87.00	-1	13,220	-0.01%
2022/01/11	0	0.00	1	86.70	86.90	-1	13,280	-0.01%
2022/01/10	1	87.40	0	0.00	87.40	1	13,273	0.01%
2022/01/07	0	0.00	1	87.30	86.30	-1	13,285	-0.01%
2022/01/06	1	88.00	1	88.50	89.50	0	13,263	0.00%
2022/01/04	0	0.00	1	89.70	88.80	-1	13,290	-0.01%
2022/01/03	5	89.36	8	90.08	89.00	-3	13,260	-0.02%
2021/12/30	2	88.45	0	0.00	88.20	2	13,268	0.02%
2021/12/24	0	0.00	2	88.30	87.70	-2	13,957	-0.01%
2021/12/23	0	0.00	3	87.83	87.00	-3	14,098	-0.02%
2021/12/22	0	0.00	5	86.40	87.10	-5	14,289	-0.03%
2021/12/20	4	85.70	1	85.50	85.10	3	15,089	0.02%
2021/12/17	1	87.00	0	0.00	86.90	1	15,701	0.01%
2021/12/16	0	0.00	0.2	88.50	89.20	-0.2	16,278	0.00%
2021/12/15	1	86.80	0	0.00	86.70	1	16,645	0.01%
2021/12/14	2.2	87.76	0	0.00	87.00	2.2	16,959	0.01%
2021/12/13	1	88.00	1	87.90	89.10	0	17,018	0.00%
2021/12/10	2	88.25	11	87.52	87.80	-9	16,987	-0.05%
2021/12/09	9	91.94	8	92.99	88.70	1	16,870	0.01%
2021/12/08	1	88.70	1.6	89.23	89.30	-0.6	16,151	0.00%
2021/12/07	1	88.00	12	88.48	87.60	-11	16,191	-0.07%
2021/12/06	0	0.00	11	88.91	89.20	-11	16,177	-0.07%
2021/12/03	8	87.93	6	88.55	87.70	2	16,217	0.01%
2021/12/02	1	86.00	0	0.00	86.00	1	16,447	0.01%
2021/12/01	5	88.60	3	89.10	88.50	2	16,551	0.01%
2021/11/30	1	88.70	2	88.20	88.40	-1	16,673	-0.01%
2021/11/29	4	83.20	5	84.22	86.50	-1	16,724	-0.01%
2021/11/26	11	84.50	0	0.00	85.40	11	16,819	0.07%
2021/11/25	4	85.68	7	86.69	85.80	-3	16,717	-0.02%
2021/11/24	6	87.43	1	88.10	87.30	5	16,584	0.03%
2021/11/23	6	89.97	7.1	89.65	89.50	-1.1	16,358	-0.01%
2021/11/22	24	89.08	24	89.61	88.40	0	15,994	0.00%
2021/11/19	21	87.52	5	88.62	87.60	16	15,509	0.10%
2021/11/18	0	0.00	1	84.00	83.50	-1	15,085	-0.01%
2021/11/17	0	0.00	1	82.50	82.50	-1	14,939	-0.01%
2021/11/16	2	81.25	1	82.00	82.00	1	14,907	0.01%
2021/11/15	10	81.29	3	81.23	81.20	7	14,880	0.05%
2021/11/12	10.1	83.39	7.3	82.75	81.50	2.8	14,743	0.02%
2021/11/11	4.1	89.20	9	88.18	89.40	-5	14,245	-0.03%
2021/11/10	6	87.82	31	87.43	88.40	-25	14,017	-0.18%
2021/11/09	45.3	86.55	21	85.37	87.50	24.3	13,647	0.18%
2021/11/05	3	80.20	4	80.23	80.90	-1	13,030	-0.01%
2021/11/03	2.1	81.09	5	80.82	81.30	-2.9	13,560	-0.02%
2021/11/02	10.1	81.41	3	83.07	80.20	7.1	13,624	0.05%
2021/11/01	14	82.52	15	82.82	82.20	-1	13,410	-0.01%
2021/10/29	1.1	82.85	2	82.80	82.90	-0.9	13,341	-0.01%
2021/10/28	0	0.00	1.1	83.35	81.00	-1.1	13,297	-0.01%
2021/10/27	3.2	81.33	7	81.07	82.10	-3.8	13,022	-0.03%
2021/10/26	15.1	81.16	16	81.47	82.10	-0.9	12,753	-0.01%
2021/10/25	52	84.60	48	85.11	84.30	4	12,388	0.03%
2021/10/22	16	80.84	30	82.46	85.00	-14	11,636	-0.12%
2021/10/21	13	78.18	0	77.10	77.30	13	10,514	0.12%
2021/10/19	0	0.00	1	75.30	75.60	-1	10,344	-0.01%
2021/10/13	2	73.20	0	0.00	71.80	2	10,700	0.02%
2021/10/08	2	76.00	0	0.00	75.90	2	10,816	0.02%
2021/10/07	2	76.20	2	75.90	76.50	0	10,886	0.00%
2021/10/06	1	75.10	0	0.00	73.80	1	11,078	0.01%
2021/10/05	6	73.82	1	75.00	75.60	5	11,232	0.04%
2021/10/04	0	0.00	1	73.80	73.60	-1	11,267	-0.01%
2021/10/01	7	75.51	3.2	75.06	73.60	3.8	11,609	0.03%
2021/09/30	7	79.11	1	78.80	79.20	6	11,868	0.05%
2021/09/29	2	79.95	3	79.53	79.00	-1	11,895	-0.01%
2021/09/28	18	82.70	59	82.22	79.80	-41	11,976	-0.34%
2021/09/27	11	85.06	32	83.86	84.30	-21	11,730	-0.18%
2021/09/24	25.2	84.42	19	83.15	83.70	6.2	11,591	0.05%
2021/09/23	24	81.65	24	81.55	83.30	0	11,156	0.00%
2021/09/22	54	79.72	12	79.63	79.80	42	10,860	0.39%
2021/09/17	10	77.92	10	77.88	78.80	0	10,794	0.00%
2021/09/16	0	0.00	2	76.40	76.30	-2	10,785	-0.02%
2021/09/15	0	0.00	1	73.40	73.90	-1	11,133	-0.01%
2021/09/14	0	0.00	12.6	74.80	74.70	-12.6	11,581	-0.11%
2021/09/13	0	0.00	1	74.60	74.30	-1	12,616	-0.01%
2021/09/10	4	76.13	1	75.50	75.30	3	13,771	0.02%
2021/09/09	4	75.15	0	75.00	75.10	4	14,436	0.03%
2021/09/08	32	75.73	37	74.33	73.50	-5	14,454	-0.03%
2021/09/07	12	76.88	12	76.20	76.60	0	14,388	0.00%
2021/09/06	2	76.10	5	76.42	76.40	-3	14,153	-0.02%
2021/09/03	11	76.20	8	75.57	75.30	3	14,045	0.02%
2021/09/02	10	74.37	13.1	74.51	74.90	-3.1	14,085	-0.02%
2021/09/01	3.5	72.59	4.1	72.36	73.10	-0.5	14,587	0.00%
2021/08/30	0	69.40	2	68.80	69.70	-2	15,755	-0.01%
2021/08/27	0	69.50	0	0.00	69.00	0	15,842	0.00%
2021/08/26	3	69.60	1	70.30	69.80	2	15,894	0.01%
2021/08/25	1	70.60	10	70.05	70.50	-9	16,004	-0.06%
2021/08/24	4	70.25	10	70.40	69.80	-6	16,100	-0.04%
2021/08/23	1	72.20	3	72.30	72.40	-2	16,291	-0.01%
2021/08/20	0	0.00	1	70.20	70.90	-1	16,409	-0.01%
2021/08/19	12	70.76	1	71.50	69.80	11	16,604	0.07%
2021/08/18	10	69.10	2	70.00	70.70	8	16,603	0.05%
2021/08/17	0	69.30	0	0.00	67.80	0	16,693	0.00%
2021/08/16	0.1	68.88	3	69.07	69.50	-2.9	16,721	-0.02%
2021/08/13	0	0.00	1	72.60	71.00	-1	16,674	-0.01%
2021/08/12	0	72.50	0	0.00	72.50	0	16,647	0.00%
2021/08/11	1	71.93	2	72.50	72.30	-1	16,658	-0.01%
2021/08/10	3	72.63	2	73.40	73.00	1	16,637	0.01%
2021/08/09	3	77.70	5	79.60	76.80	-2	16,444	-0.01%
2021/08/06	2	78.05	10	78.60	79.40	-8	16,208	-0.05%
2021/08/05	10	76.30	0	0.00	76.80	10	16,215	0.06%
2021/08/04	0	0.00	0	78.40	77.80	0	16,376	0.00%
2021/08/03	3	77.03	2	77.10	77.70	1	16,493	0.01%
2021/08/02	0	74.80	0	0.00	75.00	0	16,477	0.00%
2021/07/30	0	74.40	0	0.00	75.20	0	16,684	0.00%
2021/07/29	0	74.50	0	0.00	74.90	0	16,839	0.00%
2021/07/26	0	0.00	1	75.00	75.60	-1	17,193	-0.01%
2021/07/23	1	74.70	7	76.00	74.80	-6	17,292	-0.03%
2021/07/22	0	75.20	0	0.00	75.00	0	17,352	0.00%
2021/07/21	1	75.70	0	0.00	74.60	1	17,580	0.01%
2021/07/20	2.1	74.90	11	75.15	75.30	-8.9	17,663	-0.05%
2021/07/19	0	0.00	1	77.70	77.70	-1	17,492	-0.01%
2021/07/16	0	0.00	1	78.60	79.30	-1	17,445	-0.01%
2021/07/15	6	79.37	2	79.30	79.10	4	17,289	0.02%
2021/07/14	13	80.28	3	80.30	80.50	10	17,237	0.06%
2021/07/13	12	82.07	25	80.68	79.80	-13	17,153	-0.08%
2021/07/12	1	78.30	24.3	79.36	79.00	-23.3	16,887	-0.14%
2021/07/09	5	81.20	3	80.47	80.40	2	16,634	0.01%
2021/07/08	15	82.65	7	83.29	82.70	8	16,545	0.05%
2021/07/07	32.3	81.86	17	81.65	82.10	15.3	16,131	0.09%
2021/07/06	2	78.60	1	77.60	77.60	1	15,659	0.01%
2021/07/05	8	80.26	4	80.90	79.00	4	15,786	0.03%
2021/07/02	3	77.83	14	77.89	78.70	-11	15,915	-0.07%
2021/07/01	2	80.00	3	80.13	79.50	-1	15,787	-0.01%
2021/06/30	14	81.26	3	79.73	80.70	11	15,668	0.07%
2021/06/29	0	0.00	31	80.39	81.00	-31	15,594	-0.20%
2021/06/28	64	81.51	5.1	81.56	81.10	59	15,419	0.38%
2021/06/25	18	81.15	21	80.09	80.70	-3	15,092	-0.02%
2021/06/24	26	83.43	14	83.64	82.30	12	14,843	0.08%
2021/06/23	12	82.30	51	81.46	82.00	-39	14,480	-0.27%
2021/06/22	30	83.48	61	83.55	82.00	-31	14,077	-0.22%
2021/06/21	151	78.68	72	79.43	82.00	79	13,136	0.60%	大買/
2021/06/18	39	74.56	37	74.95	77.20	2	12,122	0.02%
2021/06/17	0	0.00	5	69.60	70.70	-5	11,358	-0.04%
2021/06/16	4	70.68	2	70.45	69.90	2	11,289	0.02%
2021/06/15	1	70.00	2	70.95	70.90	-1	11,253	-0.01%
2021/06/11	0	0.00	1	70.60	70.30	-1	11,191	-0.01%
2021/06/10	7	71.57	62	71.04	71.60	-55	11,122	-0.49%
2021/06/09	9	73.08	9	72.03	71.10	0	10,849	0.00%
2021/06/08	94	75.13	140	76.42	75.20	-46	10,195	-0.45%	大賣/
2021/06/07	12	72.75	8	72.29	72.00	4	9,144	0.04%
2021/06/04	0	0.00	4	71.10	70.30	-4	8,890	-0.04%
2021/06/03	0	0.00	2	72.55	72.70	-2	8,864	-0.02%
2021/06/01	6	74.50	5	72.10	72.40	1	8,693	0.01%
2021/05/31	2	73.75	2	73.25	73.40	0	8,592	0.00%
2021/05/28	2	71.50	10	71.84	71.60	-8	8,360	-0.10%
2021/05/27	5	71.60	10	70.69	70.30	-5	8,232	-0.06%
2021/05/26	5	67.80	16	68.63	68.60	-11	8,139	-0.14%
2021/05/25	8	68.06	8	68.60	68.00	0	8,104	0.00%
2021/05/24	2	65.70	12.2	66.16	66.70	-10.2	7,970	-0.13%
2021/05/21	16	63.95	10	64.02	64.90	6	7,908	0.08%
2021/05/20	23	61.70	0	0.00	60.90	23	7,816	0.29%
2021/05/19	41	62.38	3	61.30	62.20	38	7,825	0.49%
2021/05/18	4	61.13	2	61.10	61.70	2	7,774	0.03%
2021/05/17	4	56.85	9	57.01	57.00	-5	7,724	-0.06%
2021/05/14	1	59.30	24	60.71	60.30	-23	7,623	-0.30%
2021/05/13	1	57.60	1	59.10	58.30	0	7,523	0.00%
2021/05/12	15.1	57.96	0	0.00	57.60	15.1	7,390	0.20%
2021/05/11	28.1	65.44	7	63.67	63.80	21.1	7,200	0.29%
2021/05/10	12	68.85	2	68.90	69.20	10	7,016	0.14%
2021/05/07	10	69.52	0	0.00	69.90	10	6,945	0.14%
2021/05/05	3	70.63	1	69.50	69.20	2	6,649	0.03%
2021/05/04	4	65.55	6	66.20	67.60	-2	6,458	-0.03%
2021/05/03	3	70.10	5	70.46	68.10	-2	6,366	-0.03%
2021/04/29	6	70.92	2	71.60	71.20	4	6,258	0.06%
2021/04/28	6	70.17	4	71.40	71.70	2	6,246	0.03%
2021/04/27	11	71.23	18	70.56	70.50	-7	6,318	-0.11%
2021/04/26	1	69.60	6	69.03	69.60	-5	6,166	-0.08%
2021/04/23	12	66.63	1	66.50	66.60	11	6,249	0.18%
2021/04/22	0	0.00	3	67.33	66.60	-3	6,534	-0.05%
2021/04/21	1	69.10	0	0.00	69.10	1	7,234	0.01%
2021/04/20	0	0.00	3	69.10	69.90	-3	7,608	-0.04%
2021/04/19	3	68.53	2.3	69.17	69.20	0.7	7,852	0.01%
2021/04/16	1	68.20	1	68.40	68.40	0	7,881	0.00%
2021/04/14	4	66.40	1	67.90	67.80	3	8,175	0.04%
2021/04/13	4	69.28	1	70.20	69.10	3	8,190	0.04%
2021/04/12	1	69.80	2	68.80	68.70	-1	8,233	-0.01%
2021/04/09	21.1	71.82	15	70.02	69.50	6.1	8,411	0.07%
2021/04/08	8	71.55	9	71.54	72.40	-1	8,130	-0.01%
2021/04/07	4	68.28	2	68.80	68.90	2	7,746	0.03%
2021/04/06	2	67.50	2	67.55	67.70	0	7,634	0.00%
2021/04/01	2	67.25	2	67.75	67.40	0	7,628	0.00%
2021/03/31	3	67.07	5	67.80	68.20	-2	7,490	-0.03%
2021/03/30	0	0.00	3	66.97	66.70	-3	7,394	-0.04%
2021/03/29	5.1	66.98	2.4	66.58	66.50	2.7	7,363	0.04%
2021/03/26	7.1	67.44	5.1	67.12	67.20	2	7,317	0.03%
2021/03/25	3	67.13	1	67.50	67.20	2	7,256	0.03%
2021/03/24	3.2	66.68	1	66.60	66.20	2.2	7,234	0.03%
2021/03/23	2	67.15	5	66.94	67.80	-3	7,203	-0.04%
2021/03/22	1	65.00	2	65.30	65.50	-1	7,134	-0.01%
2021/03/19	0	0.00	1	64.70	64.80	-1	7,195	-0.01%
2021/03/18	1	64.60	0	0.00	65.20	1	7,232	0.01%
2021/03/17	1	64.50	0	0.00	64.40	1	7,289	0.01%
2021/03/16	1.1	63.61	2	63.55	63.80	-0.9	7,470	-0.01%
2021/03/12	1	64.10	1	64.00	64.20	0	7,722	0.00%
2021/03/11	1	62.70	3	62.83	63.00	-2	7,805	-0.03%
2021/03/10	23	62.07	1	61.30	61.30	22	7,857	0.28%
2021/03/09	3	61.63	9	62.72	61.40	-6	7,927	-0.08%
2021/03/08	1	64.10	12	63.13	63.20	-11	8,023	-0.14%
2021/03/05	1	63.60	3	63.63	63.70	-2	8,172	-0.02%
2021/03/04	1	64.30	0	0.00	64.50	1	8,237	0.01%
2021/03/02	3	66.27	1	65.60	65.60	2	8,419	0.02%
2021/02/26	6	67.28	4	67.13	66.40	2	8,549	0.02%
2021/02/25	2	66.65	2	67.85	66.90	0	8,558	0.00%
2021/02/24	6	67.13	4	66.90	66.80	2	8,717	0.02%
2021/02/23	3	67.90	0.2	68.60	68.20	2.8	9,257	0.03%
2021/02/22	1.4	68.49	0	0.00	68.70	1.4	9,584	0.01%
2021/02/19	0.3	68.37	1	68.40	68.30	-0.7	9,872	-0.01%
2021/02/18	0	0.00	1	67.20	67.60	-1	10,254	-0.01%
2021/02/17	3.5	66.40	3	66.27	66.90	0.5	10,855	0.00%
2021/02/05	1	64.20	0	0.00	64.40	1	11,866	0.01%
2021/02/04	1.5	65.08	3	64.37	64.30	-1.5	12,974	-0.01%
2021/02/03	1.5	65.87	7.1	65.60	65.40	-5.6	13,374	-0.04%
2021/02/02	2.1	65.57	1	65.60	65.90	1.1	13,777	0.01%
2021/02/01	10	65.29	2	65.25	65.20	8	14,253	0.06%
2021/01/29	0	0.00	4	66.20	65.90	-4	14,457	-0.03%
2021/01/28	4	66.63	1	66.10	66.10	3	14,525	0.02%
2021/01/27	2	68.40	1	68.80	68.80	1	14,495	0.01%
2021/01/26	1	70.00	1	68.30	68.30	0	14,520	0.00%
2021/01/25	1	69.60	1	70.00	69.60	0	14,546	0.00%
2021/01/22	1	69.40	1	69.80	70.20	0	14,602	0.00%
2021/01/21	7	69.84	6	70.15	69.30	1	14,671	0.01%
2021/01/20	4	69.65	1	69.50	68.20	3	14,673	0.02%
2021/01/19	3	73.97	3	72.77	72.90	0	14,604	0.00%
2021/01/18	5	74.86	10	74.55	73.50	-5	14,768	-0.03%
2021/01/15	3	73.63	4	74.68	74.70	-1	14,622	-0.01%
2021/01/14	19	74.88	21.4	74.79	75.50	-2.4	14,387	-0.02%
2021/01/13	2	69.60	3	70.47	71.00	-1	13,677	-0.01%
2021/01/12	5	67.70	9	68.96	68.10	-4	13,374	-0.03%
2021/01/11	3	66.73	0	0.00	67.00	3	13,214	0.02%
2021/01/08	7	68.01	7	67.74	67.90	0	13,389	0.00%
2021/01/07	0	0.00	1	65.40	65.40	-1	13,648	-0.01%
2021/01/06	6.1	64.76	10	64.56	64.30	-3.9	14,153	-0.03%
2021/01/05	6	65.62	12	65.52	65.70	-6	14,123	-0.04%
2021/01/04	4	64.58	132	63.39	67.50	-128	14,245	-0.90%	大賣/鉅額交易
2020/12/31	3	66.67	2	66.25	66.10	1	14,178	0.01%
2020/12/30	0	0.00	3	66.47	66.50	-3	14,273	-0.02%
2020/12/29	1	66.90	1	67.40	67.00	0	14,523	0.00%
2020/12/28	4	67.50	2	66.80	66.80	2	14,671	0.01%
2020/12/24	0	0.00	1	68.60	68.60	-1	15,244	-0.01%
2020/12/23	0	0.00	2	67.50	67.60	-2	15,581	-0.01%
2020/12/22	3	67.53	1.1	68.09	66.10	1.9	16,127	0.01%
2020/12/21	0	0.00	6	66.45	66.70	-6	16,746	-0.04%
2020/12/18	5	67.22	5	67.74	67.40	0	17,535	0.00%
2020/12/17	5	67.92	7.2	68.06	68.10	-2.2	17,866	-0.01%
2020/12/16	7	67.51	2	67.10	67.10	5	18,054	0.03%
2020/12/15	6	67.78	13	67.63	67.10	-7	18,176	-0.04%
2020/12/14	8	68.60	7.1	69.33	69.40	1	18,524	0.01%
2020/12/11	11	69.26	17	69.30	69.00	-6	18,674	-0.03%
2020/12/10	5.1	68.75	6	69.80	69.00	-0.9	18,797	0.00%
2020/12/09	13	71.65	3	71.37	71.40	10	18,740	0.05%
2020/12/08	14	71.96	5	72.12	72.70	9	18,731	0.05%
2020/12/07	2	71.50	11	70.55	70.70	-9	18,804	-0.05%
2020/12/04	7	71.31	3	71.33	71.00	4	18,833	0.02%
2020/12/03	1	71.60	5	71.80	71.90	-4	19,037	-0.02%
2020/12/02	11.1	73.25	9.3	72.20	72.20	1.8	19,184	0.01%
2020/12/01	4	72.85	2.7	72.58	72.50	1.3	19,539	0.01%
2020/11/30	7	74.43	5	74.14	73.90	2	19,890	0.01%
2020/11/27	5	74.54	1	75.40	75.00	4	20,117	0.02%
2020/11/26	4.2	74.83	3	74.80	74.80	1.2	20,501	0.01%
2020/11/25	6	75.63	1.1	74.92	74.90	4.9	21,382	0.02%
2020/11/24	6.1	76.58	16	76.85	76.50	-9.9	21,732	-0.05%
2020/11/23	3	76.23	23.3	76.63	77.20	-20.3	22,195	-0.09%
2020/11/20	38	77.62	21	77.16	76.50	17	22,460	0.08%
2020/11/19	16.2	76.61	20	76.71	77.00	-3.8	22,771	-0.02%
2020/11/18	16	75.16	12	75.74	75.60	4	23,466	0.02%
2020/11/17	11.1	75.21	20	75.11	73.90	-8.9	24,136	-0.04%
2020/11/16	37	76.02	12	77.33	77.30	25	25,310	0.10%
2020/11/13	39	77.08	29.2	76.07	74.90	9.8	25,493	0.04%
2020/11/12	10.2	74.24	18	75.03	77.00	-7.8	24,786	-0.03%
2020/11/11	10	70.61	4	70.73	70.00	6	24,383	0.02%
2020/11/10	16	72.20	22	71.19	71.80	-6	25,039	-0.02%
2020/11/09	3	70.20	10	71.79	71.70	-7	25,864	-0.03%
2020/11/06	17	69.82	14	68.70	68.00	3	26,161	0.01%
2020/11/05	3	68.97	4	69.30	69.00	-1	26,226	0.00%
2020/11/04	8	67.75	4	67.43	68.40	4	26,856	0.01%
2020/11/02	3	66.43	3	66.13	66.10	0	26,996	0.00%
2020/10/30	3	67.27	12	66.99	67.30	-9	27,133	-0.03%
2020/10/29	2	66.24	4	66.98	68.00	-2	27,175	-0.01%
2020/10/28	5	68.66	3	68.93	68.10	2	27,176	0.01%
2020/10/27	5	70.36	4	70.40	70.10	1	27,215	0.00%
2020/10/26	5.1	71.21	8	71.26	70.70	-2.9	27,195	-0.01%
2020/10/23	5	69.90	7	69.81	69.60	-2	27,086	-0.01%
2020/10/22	4	67.78	7	67.91	68.00	-3	27,254	-0.01%
2020/10/21	4	69.20	12	69.17	68.60	-8	27,374	-0.03%
2020/10/20	4	69.15	0	0.00	69.20	4	27,694	0.01%
2020/10/19	2	69.70	4	70.30	70.40	-2	28,158	-0.01%
2020/10/16	15	68.97	8	69.34	68.10	7	28,794	0.02%
2020/10/15	31	71.46	24	70.72	70.00	7	29,137	0.02%
2020/10/14	22.1	72.53	17	71.94	74.50	5.1	28,840	0.02%
2020/10/13	30	69.32	31	69.40	69.90	-1	28,733	0.00%
2020/10/12	15	69.37	18	69.77	69.80	-3	29,228	-0.01%
2020/10/08	4	68.43	1	68.80	68.00	3	29,995	0.01%
2020/10/07	0	0.00	2	69.00	69.20	-2	30,206	-0.01%
2020/10/06	5	68.90	4	68.95	68.40	1	30,579	0.00%
2020/10/05	4	66.95	0	0.00	68.00	4	31,163	0.01%
2020/09/30	41	66.70	37.2	65.22	67.10	3.8	31,334	0.01%
2020/09/29	1	67.00	6	66.50	66.40	-5	31,472	-0.02%
2020/09/28	167	65.49	219	65.23	65.00	-52	31,283	-0.17%	大買/大賣/
2020/09/25	18	66.19	15	66.63	65.20	3	31,030	0.01%
2020/09/24	156	67.03	154	65.91	65.30	2	30,665	0.01%	大買/大賣/
2020/09/23	8	71.99	14.1	70.93	71.00	-6.1	30,315	-0.02%
2020/09/22	43	68.99	7	69.11	68.70	36	29,766	0.12%
2020/09/21	41	68.67	22	68.98	68.40	19	29,502	0.06%
2020/09/18	2.1	67.59	3	68.23	67.30	-0.9	29,308	0.00%
2020/09/17	8	68.06	6	67.77	67.60	2	29,221	0.01%
2020/09/16	1.2	65.98	4	66.68	66.40	-2.8	28,932	-0.01%
2020/09/15	31	65.25	32	65.95	65.30	-1	28,897	0.00%
2020/09/11	5	63.22	8	62.89	62.50	-3	28,735	-0.01%
2020/09/10	5	65.10	2	64.10	64.10	3	28,654	0.01%
2020/09/09	29	64.25	34	64.42	64.20	-5	28,507	-0.02%
2020/09/08	6	64.30	2	66.50	65.00	4	28,407	0.01%
2020/09/07	3	66.97	4	67.65	66.20	-1	28,177	0.00%
2020/09/04	11	67.93	68	66.05	68.10	-57	28,119	-0.20%
2020/09/03	61	69.34	12	68.57	67.10	49	27,748	0.18%
2020/09/02	6	67.15	12	67.85	67.80	-6	27,642	-0.02%
2020/09/01	36	67.90	6	68.10	67.20	30	27,412	0.11%
2020/08/31	7	68.14	37	68.78	70.20	-30	27,002	-0.11%
2020/08/28	122	64.75	140	64.62	64.60	-18	26,195	-0.07%	大買/大賣/
2020/08/27	36	68.21	45	68.71	67.40	-9	25,895	-0.03%
2020/08/26	81	67.77	83	68.38	67.70	-2	25,662	-0.01%
2020/08/25	24	66.90	22	67.14	68.50	2	25,463	0.01%
2020/08/24	25	65.18	33	65.89	64.70	-8	24,705	-0.03%
2020/08/21	24	63.21	22	63.22	63.80	2	24,012	0.01%
2020/08/20	108	61.63	55	62.03	58.50	53	23,083	0.23%	大買/
2020/08/19	4	58.35	15	61.63	62.90	-11	21,579	-0.05%
2020/08/18	27	57.01	74	56.35	57.20	-47	20,906	-0.22%
2020/08/17	2	57.85	4	58.33	56.50	-2	20,757	-0.01%
2020/08/14	30	55.91	20.3	56.25	56.60	9.7	20,204	0.05%
2020/08/13	13	54.55	34	55.26	55.60	-21	19,182	-0.11%
2020/08/12	65	50.40	34	49.50	50.60	31	18,005	0.17%
2020/08/11	14	46.11	20.1	46.76	46.05	-6.1	17,380	-0.04%
2020/08/10	33	49.16	36	49.92	47.20	-3	17,219	-0.02%
2020/08/07	5	46.88	10	46.89	47.05	-5	16,564	-0.03%
2020/08/06	7	46.64	14	46.38	46.55	-7	16,500	-0.04%
2020/08/05	22	46.77	22	46.72	47.30	0	16,438	0.00%
2020/08/04	9	45.56	2	45.30	45.30	7	16,386	0.04%
2020/08/03	15	46.42	10	46.04	45.85	5	16,611	0.03%
2020/07/31	25	46.70	18	47.11	47.20	7	16,589	0.04%
2020/07/30	9	46.32	3.1	46.55	46.25	5.9	16,571	0.04%
2020/07/29	7	46.41	3	47.17	46.20	4	16,763	0.02%
2020/07/28	38	47.41	32	46.35	46.00	6	16,880	0.04%
2020/07/27	11	48.12	10	47.81	47.95	1	16,831	0.01%
2020/07/24	17	49.10	25	48.69	48.55	-8	16,843	-0.05%
2020/07/23	20	52.11	5	51.56	50.90	15	16,970	0.09%
2020/07/22	37	51.43	11	50.97	52.30	26	16,677	0.16%
2020/07/21	7	48.66	10	48.47	48.30	-3	16,103	-0.02%
2020/07/20	7	46.36	21	46.33	46.90	-14	15,716	-0.09%
2020/07/17	13	47.02	0	0.00	46.45	13	15,672	0.08%
2020/07/16	9	46.87	15	46.60	47.45	-6	15,488	-0.04%
2020/07/15	34	46.44	34	46.85	45.20	0	15,185	0.00%
2020/07/14	0	0.00	2	44.95	45.00	-2	14,389	-0.01%
2020/07/13	4	43.80	10	44.49	45.40	-6	14,459	-0.04%
2020/07/10	29	44.03	21	43.86	42.00	8	14,131	0.06%
2020/07/09	9.1	42.79	17	42.87	43.15	-7.9	13,294	-0.06%
2020/07/08	4	42.26	13	41.97	42.60	-9	12,977	-0.07%
2020/07/07	4	41.15	5	41.06	40.60	-1	12,567	-0.01%
2020/07/06	3	41.27	0	0.00	41.35	3	12,500	0.02%
2020/07/03	7	41.14	7	41.11	40.85	0	12,477	0.00%
2020/07/02	34	42.96	23	41.88	41.85	11	12,472	0.09%
2020/07/01	3	42.55	6	42.58	42.45	-3	12,266	-0.02%
2020/06/29	10	40.53	12	40.86	40.75	-2	11,980	-0.02%
2020/06/24	8	41.03	1	40.95	40.95	7	11,969	0.06%
2020/06/23	5	41.38	4	41.73	41.25	1	11,948	0.01%
2020/06/22	11	41.69	4	41.70	41.25	7	11,901	0.06%
2020/06/19	4	41.50	3	41.88	41.35	1	11,909	0.01%
2020/06/18	6	41.33	4	41.39	41.40	2	11,970	0.02%
2020/06/17	1	41.45	4	40.91	40.95	-3	12,031	-0.02%
2020/06/16	2	40.30	3	40.65	40.70	-1	12,087	-0.01%
2020/06/15	1	38.90	7	39.90	39.40	-6	12,332	-0.05%
2020/06/12	5	38.56	6.2	38.80	39.30	-1.2	12,463	-0.01%
2020/06/11	12	40.30	3	40.45	39.75	9	12,588	0.07%
2020/06/10	1	41.25	8	41.51	41.70	-7	12,541	-0.06%
2020/06/09	27	41.49	23	41.82	41.00	4	12,650	0.03%
2020/06/08	4	41.14	3	40.95	40.85	1	12,472	0.01%
2020/06/05	5	40.92	5	40.68	40.90	0	12,897	0.00%
2020/06/04	6	40.83	0	0.00	40.85	6	13,067	0.05%
2020/06/03	3	41.78	40	41.90	42.10	-37	13,037	-0.28%
2020/06/02	41	41.38	6	41.54	41.70	35	12,930	0.27%
2020/06/01	4	39.71	0	0.00	40.55	4	12,683	0.03%
2020/05/29	0	0.00	4	39.95	39.95	-4	12,475	-0.03%
2020/05/28	2	38.83	8	38.88	38.60	-6	12,399	-0.05%
2020/05/27	3	38.07	2	37.93	37.60	1	12,113	0.01%
2020/05/26	5	37.63	11	38.06	37.90	-6	12,229	-0.05%
2020/05/25	10	36.85	7	37.33	37.55	3	12,468	0.02%
2020/05/22	10	38.22	3	37.53	37.35	7	12,402	0.06%
2020/05/21	1	38.05	19	39.37	39.50	-18	12,280	-0.15%
2020/05/20	5	37.47	24	37.51	37.80	-19	12,207	-0.16%
2020/05/19	1	37.15	1	37.90	37.20	0	12,193	0.00%
2020/05/18	32	37.46	21	36.95	36.95	11	12,157	0.09%
2020/05/15	14	38.58	2	38.53	38.40	12	12,003	0.10%
2020/05/14	1	40.25	6	40.03	39.15	-5	11,890	-0.04%
2020/05/13	4	40.61	10	40.25	40.55	-6	11,850	-0.05%
2020/05/12	1	40.50	4	40.54	40.55	-3	12,061	-0.02%
2020/05/11	14	41.03	3	41.03	40.85	11	12,049	0.09%
2020/05/08	56	41.40	42	40.76	40.70	14	11,921	0.12%
2020/05/07	35	41.59	35	41.85	41.95	0	11,597	0.00%
2020/05/06	0	41.50	1	41.95	41.50	-1	11,546	-0.01%
2020/05/05	4	42.44	4	42.54	42.00	0	11,485	0.00%
2020/05/04	2	40.38	4	40.80	41.80	-2	11,259	-0.02%
2020/04/30	76	40.43	91	40.98	40.80	-15	11,025	-0.14%
2020/04/29	3	40.07	8	40.51	40.30	-5	10,904	-0.05%
2020/04/28	135	39.99	189	39.97	39.75	-54	10,784	-0.50%	大買/大賣/
2020/04/27	103	38.68	38	38.64	38.65	65	10,366	0.63%	大買/
2020/04/24	18	37.18	19	37.62	37.30	-1	10,092	-0.01%
2020/04/23	4.1	36.75	1	37.45	36.60	3.1	9,900	0.03%
2020/04/22	4	36.24	6	36.38	36.95	-2	9,717	-0.02%
2020/04/21	9	36.28	5	37.00	35.70	4	9,526	0.04%
2020/04/20	6	36.85	3	36.77	37.50	3	9,273	0.03%
2020/04/17	6	36.43	1	36.65	35.25	5	9,003	0.06%
2020/04/16	0	0.00	2	35.65	35.10	-2	8,806	-0.02%
2020/04/15	3	33.23	10	33.80	33.75	-7	8,357	-0.08%
2020/04/14	2	32.38	2	32.65	32.60	0	8,259	0.00%
2020/04/13	9	32.24	7	32.26	32.10	2	8,284	0.02%
2020/04/10	6	32.07	4	31.85	32.15	2	8,352	0.02%
2020/04/09	9	32.13	5	31.77	31.75	4	8,484	0.05%
2020/04/07	22	32.89	17	32.94	32.80	5	8,900	0.06%
2020/04/06	7	30.84	22	30.86	31.30	-15	8,739	-0.17%
2020/04/01	1	30.05	1	30.25	30.25	0	8,689	0.00%
2020/03/31	1	29.95	0	0.00	30.15	1	8,806	0.01%
2020/03/30	3	29.67	10	29.36	29.95	-7	8,808	-0.08%
2020/03/27	17	29.93	13	30.47	29.00	4	8,801	0.05%
2020/03/26	20	29.37	24	29.73	30.10	-4	8,744	-0.05%
2020/03/25	18	29.94	13	30.22	29.55	5	8,716	0.06%
2020/03/24	83	29.45	84	29.64	29.10	-1	8,576	-0.01%
2020/03/23	77	28.56	73	28.83	28.55	4	8,410	0.05%
2020/03/20	29	27.46	49	27.92	28.40	-20	8,459	-0.24%
2020/03/19	36	25.97	45	25.90	25.85	-9	8,513	-0.11%
2020/03/18	38	27.96	44	27.97	27.50	-6	8,237	-0.07%
2020/03/17	22	27.28	1	27.65	27.00	21	8,057	0.26%
2020/03/16	14	29.98	20	29.75	28.75	-6	7,850	-0.08%
2020/03/13	53	29.24	42	29.58	30.20	11	7,705	0.14%
2020/03/12	22	32.80	16	32.88	32.20	6	7,463	0.08%
2020/03/11	21	35.06	13	35.74	34.50	8	7,255	0.11%
2020/03/10	3	34.38	24	34.16	35.15	-21	6,764	-0.31%
2020/03/09	13	33.72	8	33.60	32.45	5	6,540	0.08%
2020/03/06	1	33.70	3	34.38	34.45	-2	6,403	-0.03%
2020/03/05	4	33.90	20	34.12	34.10	-16	6,383	-0.25%
2020/03/04	2	32.85	6	32.95	32.95	-4	6,317	-0.06%
2020/03/03	18	33.20	2	33.25	33.00	16	6,295	0.25%
2020/03/02	6	32.65	4	32.73	32.55	2	6,250	0.03%
2020/02/27	21	34.16	13	34.54	33.00	8	6,202	0.13%
2020/02/26	3	35.30	25	34.89	34.80	-22	6,050	-0.36%
2020/02/25	0	0.00	8	33.03	33.60	-8	5,733	-0.14%
2020/02/24	3	32.83	4	33.04	33.00	-1	5,674	-0.02%
2020/02/21	12	34.01	5	33.82	33.80	7	5,650	0.12%
2020/02/20	11	34.71	4	34.65	34.45	7	5,563	0.13%
2020/02/19	3	34.65	0	0.00	34.75	3	5,557	0.05%
2020/02/18	14	34.72	7	34.64	34.80	7	5,584	0.13%
2020/02/17	6	34.69	3	34.62	34.55	3	5,624	0.05%
2020/02/14	8	34.94	5	34.87	34.95	3	5,613	0.05%
2020/02/13	26	35.15	33	35.69	35.00	-7	5,576	-0.13%
2020/02/12	14	33.72	8	33.96	33.80	6	5,354	0.11%
2020/02/11	1	33.50	1	33.60	33.55	0	5,358	0.00%
2020/02/10	9	32.19	8	32.94	33.20	1	5,433	0.02%
2020/02/07	1	33.05	1	33.55	33.05	0	5,485	0.00%
2020/02/06	7	33.64	6	33.78	34.00	1	5,502	0.02%
2020/02/05	5	33.80	0	0.00	33.75	5	5,462	0.09%
2020/02/04	0	0.00	8	33.45	34.00	-8	5,462	-0.15%
2020/02/03	5	31.26	8	31.71	32.45	-3	5,470	-0.05%
2020/01/31	11	34.40	7	34.03	34.15	4	5,387	0.07%
2020/01/30	4	36.15	0	0.00	36.00	4	5,441	0.07%
2020/01/20	1	39.95	3	39.92	40.00	-2	5,421	-0.04%
2020/01/17	1	39.90	1	39.75	39.75	0	5,642	0.00%
2020/01/16	2	40.10	1	40.00	40.00	1	5,792	0.02%
2020/01/15	1	39.90	3	39.90	40.00	-2	5,982	-0.03%
2020/01/14	1	40.05	0	0.00	40.10	1	6,268	0.02%
2020/01/13	1	39.55	1	39.70	39.70	0	6,312	0.00%
2020/01/09	2	39.63	0	0.00	39.40	2	6,519	0.03%
2020/01/08	4	39.61	3	39.50	39.20	1	6,725	0.01%
2020/01/07	1	40.05	2	39.75	39.65	-1	6,833	-0.01%
2020/01/06	2	40.30	17	40.44	39.90	-15	7,035	-0.21%
2020/01/03	2	41.88	1	42.60	41.25	1	7,078	0.01%
2020/01/02	5	43.36	12	43.04	42.75	-7	7,238	-0.10%
2019/12/31	1	41.15	4	41.93	41.65	-3	7,322	-0.04%
2019/12/30	1	40.95	53	40.86	41.00	-52	7,451	-0.70%
2019/12/27	3	41.67	16	41.65	41.35	-13	7,669	-0.17%
2019/12/26	35	42.18	147	42.57	42.00	-112	7,832	-1.43%	大賣/鉅額交易
2019/12/25	2	41.83	3	41.88	41.70	-1	7,730	-0.01%
2019/12/24	4	41.54	0	0.00	41.65	4	7,883	0.05%
2019/12/20	14	41.26	12	41.20	41.15	2	7,907	0.03%
2019/12/18	2	40.38	0	0.00	40.20	2	7,939	0.03%
2019/12/17	5	41.26	3	40.85	40.50	2	8,126	0.02%
2019/12/16	0	0.00	1	41.35	41.00	-1	8,033	-0.01%
2019/12/13	7	39.90	4	39.24	39.20	3	7,981	0.04%
2019/12/12	1	39.90	3	40.22	39.90	-2	8,314	-0.02%
2019/12/11	1	40.05	3	40.18	40.00	-2	8,393	-0.02%
2019/12/10	0	0.00	1	40.10	40.10	-1	8,477	-0.01%
2019/12/09	1	40.10	1	40.25	40.30	0	8,590	0.00%
2019/12/06	2	39.90	1	40.10	39.95	1	8,664	0.01%
2019/12/05	1	39.40	0	0.00	39.40	1	8,762	0.01%
2019/12/04	1	38.95	4.1	39.07	39.10	-3.1	9,005	-0.03%
2019/12/03	1	39.05	0	0.00	39.50	1	9,121	0.01%
2019/12/02	21	38.74	6	39.08	39.00	15	9,258	0.16%
2019/11/29	1	40.30	0	0.00	39.65	1	9,350	0.01%
2019/11/28	1	39.80	0	0.00	39.65	1	9,492	0.01%
2019/11/27	2	40.00	0	0.00	39.90	2	9,802	0.02%
2019/11/26	0	0.00	1	40.10	39.95	-1	9,948	-0.01%
2019/11/22	21	39.91	1	39.70	39.70	20	10,423	0.19%
2019/11/21	0	0.00	2	39.83	40.05	-2	10,597	-0.02%
2019/11/20	25	40.19	15	40.21	40.15	10	10,987	0.09%
2019/11/19	0	0.00	3	40.75	40.75	-3	11,840	-0.03%
2019/11/18	5	40.75	0	0.00	40.50	5	12,219	0.04%
2019/11/14	0	0.00	3	40.35	40.10	-3	12,677	-0.02%
2019/11/12	1	40.75	0	0.00	41.05	1	13,248	0.01%
2019/11/11	23	40.57	0	0.00	40.40	23	13,830	0.17%
2019/11/08	1	40.65	0	0.00	41.55	1	14,430	0.01%
2019/11/07	50	41.25	24	41.23	41.05	26	14,941	0.17%
2019/11/05	2	42.50	2	42.63	42.75	0	15,919	0.00%
2019/11/04	2	42.00	0	0.00	41.75	2	16,127	0.01%
2019/11/01	25	41.16	2	41.55	41.55	23	16,260	0.14%
2019/10/31	4	41.95	1	42.10	41.70	3	16,596	0.02%
2019/10/30	11	42.55	12	42.47	42.55	-1	17,041	-0.01%
2019/10/29	51	42.09	23	42.90	41.95	28	17,608	0.16%
2019/10/28	2	43.28	10	43.45	43.10	-8	18,339	-0.04%
2019/10/25	23	43.44	40	43.50	43.35	-17	18,774	-0.09%
2019/10/24	16	43.67	23	43.50	44.10	-7	18,821	-0.04%
2019/10/23	42.1	43.11	0	0.00	43.00	42.1	19,290	0.22%
2019/10/22	13	43.43	19	43.72	43.70	-6	20,332	-0.03%
2019/10/21	12	43.05	1	43.00	43.15	11	20,961	0.05%
2019/10/18	8	43.44	13	43.59	43.30	-5	21,070	-0.02%
2019/10/17	1	42.95	0	0.00	43.05	1	21,110	0.00%
2019/10/16	29	43.32	10	43.27	42.75	19	21,209	0.09%
2019/10/15	5	42.96	12	42.80	42.65	-7	21,148	-0.03%
2019/10/14	5	43.48	5	43.08	42.90	0	21,185	0.00%
2019/10/09	3	42.30	0	0.00	42.65	3	21,276	0.01%
2019/10/08	12	43.48	4	42.80	42.40	8	21,402	0.04%
2019/10/07	48	43.61	13	43.19	42.45	35	21,383	0.16%
2019/10/04	11	42.02	32	42.09	41.85	-21	20,979	-0.10%
2019/10/03	15	40.85	14	41.78	41.90	1	21,015	0.00%
2019/10/02	2	39.90	5	40.57	41.10	-3	21,005	-0.01%
2019/10/01	0	0.00	13	38.97	39.00	-13	21,123	-0.06%
2019/09/27	14	38.24	13	38.10	38.00	1	21,298	0.00%
2019/09/26	3	40.00	1	39.60	39.40	2	21,422	0.01%
2019/09/25	11	40.87	26	40.62	40.55	-15	21,920	-0.07%
2019/09/24	14	41.54	18	41.89	41.10	-4	22,596	-0.02%
2019/09/23	0	0.00	3	41.60	41.45	-3	22,695	-0.01%
2019/09/20	22	41.53	6	41.78	41.45	16	22,956	0.07%
2019/09/19	16	40.92	0	0.00	40.80	16	23,402	0.07%
2019/09/18	0	0.00	2	41.00	40.85	-2	23,695	-0.01%
2019/09/17	26	41.53	52	41.73	40.70	-26	23,761	-0.11%
2019/09/16	4	42.46	7	42.57	42.55	-3	23,913	-0.01%
2019/09/12	0	0.00	2	43.25	42.85	-2	24,520	-0.01%
2019/09/11	4	41.86	7	42.54	42.45	-3	25,611	-0.01%
2019/09/10	2	42.03	0	0.00	42.00	2	25,918	0.01%
2019/09/09	2	43.20	2	43.73	42.65	0	25,965	0.00%
2019/09/06	1	42.60	7	43.45	43.25	-6	25,997	-0.02%
2019/09/05	1	42.35	8	42.66	42.30	-7	25,903	-0.03%
2019/09/04	7	41.62	42	41.63	42.15	-35	25,949	-0.13%
2019/09/03	2	41.55	0	0.00	41.30	2	26,333	0.01%
2019/09/02	7	41.56	0	0.00	42.45	7	26,674	0.03%
2019/08/30	67	42.24	26	41.88	42.20	41	26,552	0.15%
2019/08/29	2	43.23	0	0.00	43.05	2	26,357	0.01%
2019/08/28	17	43.14	32	43.12	42.90	-15	26,289	-0.06%
2019/08/27	3	44.32	1	43.95	43.70	2	26,151	0.01%
2019/08/26	3	43.47	2	43.95	44.00	1	26,124	0.00%
2019/08/23	5	45.11	26	44.69	44.90	-21	26,066	-0.08%
2019/08/22	11	45.12	14	45.44	44.85	-3	25,859	-0.01%
2019/08/21	34	43.99	34	43.42	44.55	0	25,391	0.00%
2019/08/20	9	43.37	20	44.03	42.80	-11	25,310	-0.04%
2019/08/19	5	43.83	1	43.55	43.55	4	25,354	0.02%
2019/08/16	16	43.64	17	44.01	43.45	-1	25,543	0.00%
2019/08/15	2	42.73	1	43.35	42.90	1	25,530	0.00%
2019/08/14	32	44.43	19	44.34	43.75	13	25,824	0.05%
2019/08/13	19	42.99	27	43.41	43.70	-8	25,797	-0.03%
2019/08/12	6	42.71	9	43.08	42.40	-3	25,834	-0.01%
2019/08/08	85	40.84	77	40.66	42.30	8	25,657	0.03%
2019/08/07	17	39.65	35	39.70	39.20	-18	25,226	-0.07%
2019/08/06	1	37.70	33	38.58	39.05	-32	25,345	-0.13%
2019/08/05	40	39.00	27	39.11	38.90	13	25,307	0.05%
2019/08/02	45	39.78	27	39.89	39.10	18	25,515	0.07%
2019/08/01	45	40.48	30	39.98	40.80	15	25,667	0.06%
2019/07/31	31	40.07	49	40.55	40.60	-18	25,540	-0.07%
2019/07/30	47	42.79	50	42.88	40.95	-3	25,754	-0.01%
2019/07/29	47	46.17	55	46.14	45.45	-8	25,319	-0.03%
2019/07/26	4	45.45	4	45.53	45.30	0	25,442	0.00%
2019/07/25	50	45.88	91	45.74	45.70	-41	25,583	-0.16%
2019/07/24	113	44.95	43	45.74	46.90	70	25,527	0.27%	大買/
2019/07/23	24	44.03	83	43.16	43.20	-59	24,542	-0.24%
2019/07/22	2	40.75	0	0.00	41.40	2	23,868	0.01%
2019/07/19	1	41.10	1	40.35	40.25	0	23,885	0.00%
2019/07/18	22	39.85	20	39.98	39.85	2	23,960	0.01%
2019/07/17	2	40.68	11	40.82	40.80	-9	24,172	-0.04%
2019/07/16	2	41.30	31	41.71	41.05	-29	24,273	-0.12%
2019/07/15	53	41.96	77	41.79	41.90	-24	25,003	-0.10%
2019/07/12	68	41.68	6	41.58	41.00	62	25,090	0.25%
2019/07/11	45	41.50	5	41.65	41.45	40	25,498	0.16%
2019/07/10	51	40.60	18	40.49	40.80	33	25,661	0.13%
2019/07/09	2	39.35	53	39.37	39.90	-51	26,240	-0.19%
2019/07/08	17	40.36	8	40.07	40.20	9	26,796	0.03%
2019/07/05	53	41.22	3	41.20	40.55	50	26,878	0.19%
2019/07/04	6	41.41	6	41.03	41.15	0	26,671	0.00%
2019/07/03	51	41.77	50	41.23	41.00	1	26,902	0.00%
2019/07/02	45	42.59	79	42.84	42.80	-34	26,904	-0.13%
2019/07/01	8	41.23	10	42.01	42.25	-2	26,499	-0.01%
2019/06/28	0	0.00	2	38.70	38.45	-2	26,440	-0.01%
2019/06/27	3	38.68	6	38.94	38.50	-3	26,382	-0.01%
2019/06/26	23	37.02	20	37.76	38.95	3	26,184	0.01%
2019/06/25	13	38.61	2	38.10	38.10	11	25,692	0.04%
2019/06/24	0	0.00	4	38.39	38.90	-4	25,466	-0.02%
2019/06/21	7	39.14	3	38.00	38.00	4	25,449	0.02%
2019/06/20	33	38.24	46	38.26	39.00	-13	25,223	-0.05%
2019/06/19	13	36.60	68	37.63	37.90	-55	25,180	-0.22%
2019/06/18	12	36.27	7	35.39	35.35	5	24,982	0.02%
2019/06/17	31	35.05	36	35.31	35.60	-5	24,647	-0.02%
2019/06/14	29	35.59	26	35.46	35.10	3	24,735	0.01%
2019/06/13	36	35.68	54	35.67	35.95	-18	24,689	-0.07%
2019/06/12	8	35.59	4	35.68	35.55	4	24,771	0.02%
2019/06/11	12	36.53	13	35.78	36.15	-1	24,897	0.00%
2019/06/10	41	34.59	16	35.52	35.90	25	24,438	0.10%
2019/06/06	2	32.10	13	32.34	32.80	-11	24,129	-0.05%
2019/06/05	6	32.58	4	33.08	32.30	2	24,125	0.01%
2019/06/04	8	32.98	3	32.25	32.45	5	24,182	0.02%
2019/06/03	2	32.78	0	0.00	32.70	2	24,303	0.01%
2019/05/31	25	33.26	6	33.31	33.60	19	24,420	0.08%
2019/05/30	21	32.84	13	32.67	32.55	8	24,453	0.03%
2019/05/29	9	31.81	7	31.90	32.30	2	24,765	0.01%
2019/05/28	20	32.87	1	32.80	32.60	19	25,141	0.08%
2019/05/27	10	32.00	4	32.28	32.50	6	25,170	0.02%
2019/05/24	98	33.61	33	33.26	32.20	65	25,386	0.26%
2019/05/23	17	33.03	80	32.68	32.95	-63	25,066	-0.25%
2019/05/22	12	34.55	3	35.05	34.25	9	24,779	0.04%
2019/05/21	46	34.84	2	35.35	35.60	44	24,518	0.18%
2019/05/20	3	34.48	11	34.70	34.35	-8	24,024	-0.03%
2019/05/17	18	37.61	47	37.01	36.00	-29	23,691	-0.12%
2019/05/16	18	40.81	5.5	41.41	39.70	12.5	23,149	0.05%
2019/05/15	3	42.37	13	42.26	41.95	-10	22,880	-0.04%
2019/05/14	15	41.11	10	41.84	42.50	5	22,821	0.02%
2019/05/13	3	40.92	2	40.10	40.10	1	22,711	0.00%
2019/05/10	1	41.05	3	40.38	40.80	-2	22,735	-0.01%
2019/05/09	29	41.58	18	40.62	40.00	11	22,433	0.05%
2019/05/08	30	42.78	9	42.71	42.65	21	21,888	0.10%
2019/05/07	44	44.86	11	43.61	42.85	33	21,520	0.15%
2019/05/06	6	42.62	41	43.81	44.40	-35	20,771	-0.17%
2019/05/03	12	44.13	13	44.37	44.05	-1	20,311	0.00%
2019/05/02	8	42.36	4	42.56	42.85	4	19,694	0.02%
2019/04/30	10	42.13	23	40.92	42.80	-13	19,425	-0.07%
2019/04/29	3	39.27	14	39.11	40.00	-11	18,879	-0.06%
2019/04/26	12	39.82	0	0.00	39.80	12	18,621	0.06%
2019/04/25	5	40.35	11	40.49	41.20	-6	18,384	-0.03%
2019/04/24	8	41.11	10	40.75	40.70	-2	18,213	-0.01%
2019/04/23	1	40.65	8	40.20	40.30	-7	17,968	-0.04%
2019/04/22	4	41.61	2	41.63	41.75	2	17,814	0.01%
2019/04/19	52	42.25	26	42.22	42.00	26	17,647	0.15%
2019/04/18	11	42.84	33	42.67	42.80	-22	16,714	-0.13%
2019/04/17	23	43.53	22	43.36	43.25	1	16,338	0.01%
2019/04/16	26	41.32	40	41.27	41.50	-14	15,775	-0.09%
2019/04/15	22	41.84	12	41.93	42.90	10	15,316	0.07%
2019/04/12	9	38.89	15	38.77	39.15	-6	14,558	-0.04%
2019/04/11	3	37.13	16	36.97	37.00	-13	13,796	-0.09%
2019/04/10	29	35.72	9	35.91	35.80	20	13,578	0.15%
2019/04/09	24	37.58	56	38.03	36.00	-32	13,459	-0.24%
2019/04/08	107	36.29	65	36.72	36.70	42	13,052	0.32%	大買/
2019/04/03	3	36.17	98	35.99	35.70	-95	12,792	-0.74%
2019/04/02	76	36.24	38	36.14	35.50	38	12,819	0.30%
2019/04/01	43	34.90	10	34.95	34.95	33	12,422	0.27%
2019/03/29	1	34.30	2	34.90	34.20	-1	12,350	-0.01%
2019/03/28	12	34.48	0	0.00	34.55	12	12,263	0.10%
2019/03/27	7	35.12	4	34.81	34.65	3	12,117	0.02%
2019/03/26	14	34.46	3	34.48	34.40	11	12,030	0.09%
2019/03/25	5	35.38	8	35.31	35.20	-3	11,929	-0.03%
2019/03/22	8	35.96	97	36.03	35.20	-89	11,773	-0.76%
2019/03/21	89	34.70	25	35.80	36.45	64	11,187	0.57%
2019/03/20	2	33.20	3	32.97	33.15	-1	10,221	-0.01%
2019/03/19	3	32.97	3	33.35	32.60	0	10,131	0.00%
2019/03/18	5	32.55	10	32.15	32.80	-5	9,959	-0.05%
2019/03/15	7	32.41	1	32.25	32.00	6	9,958	0.06%
2019/03/14	20	33.54	13	33.38	33.35	7	9,769	0.07%
2019/03/13	1	32.30	0	0.00	32.90	1	9,497	0.01%
2019/03/12	5	33.10	3	32.40	32.35	2	9,430	0.02%
2019/03/11	0	0.00	2	31.90	32.75	-2	9,247	-0.02%
2019/03/08	7	32.29	6	32.33	32.40	1	9,305	0.01%
2019/03/07	1	32.70	1	31.70	31.70	0	9,212	0.00%
2019/03/06	5	33.04	0	0.00	32.55	5	9,038	0.06%
2019/03/05	11	32.81	4	33.11	32.50	7	8,940	0.08%
2019/03/04	23	34.40	5	34.52	34.60	18	8,668	0.21%
2019/02/27	41	33.36	79	33.28	33.65	-38	8,208	-0.46%
2019/02/26	61	32.75	14	32.50	32.65	47	7,623	0.62%
2019/02/25	8	31.89	29	32.42	32.60	-21	7,160	-0.29%
2019/02/21	1	29.30	5	29.42	29.50	-4	6,597	-0.06%
2019/02/20	0	0.00	2	30.00	29.85	-2	6,526	-0.03%
2019/02/19	5	30.05	2	29.95	30.10	3	6,514	0.05%
2019/02/18	7	30.01	5	30.01	30.35	2	6,402	0.03%
2019/02/15	6	28.78	5	29.10	28.95	1	6,161	0.02%
2019/02/14	2	28.98	12	28.74	28.70	-10	6,005	-0.17%
2019/02/13	4	28.74	29	28.85	29.10	-25	5,835	-0.43%
2019/02/12	11	27.69	13	27.93	27.70	-2	5,516	-0.04%
2019/02/11	0	0.00	15	26.03	26.95	-15	5,120	-0.29%
2019/01/30	3	25.12	2	25.50	25.05	1	4,825	0.02%
2019/01/29	2	24.85	0	0.00	24.95	2	4,714	0.04%
2019/01/24	2	25.50	0	0.00	25.40	2	4,551	0.04%
2019/01/22	4	26.05	0	0.00	25.20	4	4,570	0.09%
2019/01/21	0	0.00	2	26.10	26.10	-2	4,428	-0.05%
2019/01/18	0	0.00	12	25.58	25.45	-12	4,385	-0.27%
2019/01/17	2	25.80	20	25.60	25.50	-18	4,385	-0.41%
2019/01/16	0	0.00	1	25.65	25.55	-1	4,362	-0.02%
2019/01/14	6	26.83	43	27.13	26.20	-37	4,274	-0.87%
2019/01/11	40	25.97	1	26.25	26.40	39	4,041	0.97%
2019/01/10	2	25.80	14	25.51	25.75	-12	3,931	-0.31%
2019/01/09	25	25.63	11	25.58	25.60	14	3,900	0.36%
2019/01/08	52	25.81	2	26.00	25.75	50	3,825	1.31%
2019/01/07	0	0.00	5	24.98	25.10	-5	3,713	-0.13%
2019/01/04	2	24.35	3	24.20	24.20	-1	3,713	-0.03%
2019/01/02	6	25.74	1	25.40	25.65	5	3,744	0.13%
2018/12/25	18	25.33	2	25.40	25.50	16	3,481	0.46%
2018/12/24	25	26.35	4	25.79	26.30	21	3,306	0.64%
2018/12/21	1	23.80	13	23.74	24.10	-12	3,010	-0.40%
2018/12/20	0	0.00	10	24.15	23.45	-10	3,039	-0.33%
2018/12/19	18	24.69	0	0.00	24.25	18	3,053	0.59%
2018/12/18	4	24.40	1	24.65	24.30	3	3,002	0.10%
2018/12/17	2	25.10	5	25.07	24.75	-3	2,934	-0.10%
2018/12/14	3	24.60	6	24.93	25.10	-3	2,794	-0.11%
2018/12/13	8	24.27	0	0.00	24.20	8	2,719	0.29%
2018/12/12	2	24.30	0	0.00	24.25	2	2,699	0.07%
2018/12/11	4	24.30	0	0.00	24.10	4	2,677	0.15%
2018/12/10	6	24.23	2	24.40	24.55	4	2,628	0.15%
2018/12/07	0	0.00	1	24.30	24.40	-1	2,518	-0.04%
2018/12/05	1	24.00	0	0.00	24.50	1	2,391	0.04%
2018/12/03	1	24.85	4	24.65	24.90	-3	2,341	-0.13%
2018/11/30	2	23.00	5	22.98	23.25	-3	2,190	-0.14%
2018/11/29	20	22.80	20	22.65	22.65	0	2,087	0.00%
2018/11/28	25	22.40	25	22.60	22.50	0	2,059	0.00%
2018/11/27	2	21.60	0	0.00	22.05	2	2,185	0.09%
2018/11/22	2	22.00	0	0.00	21.60	2	2,481	0.08%
2018/11/20	0	0.00	10	22.25	22.00	-10	2,474	-0.40%
2018/11/19	10	22.10	0	0.00	22.80	10	2,428	0.41%
2018/11/16	0	0.00	3	21.55	21.90	-3	2,370	-0.13%
2018/11/15	3	20.80	0	0.00	20.90	3	2,274	0.13%
2018/11/13	0	0.00	1	20.80	20.80	-1	2,259	-0.04%
2018/11/01	0	0.00	1	21.55	21.55	-1	2,552	-0.04%
2018/10/31	0	0.00	1	21.00	21.20	-1	2,543	-0.04%
2018/10/25	1	20.15	4	20.20	20.00	-3	2,613	-0.11%
2018/10/23	0	0.00	1	21.15	21.10	-1	2,624	-0.04%
2018/10/22	2	21.05	2	21.60	21.50	0	2,681	0.00%
2018/10/19	2	21.20	15	21.22	21.20	-13	2,714	-0.48%
2018/10/17	1	22.35	0	0.00	22.35	1	2,703	0.04%
2018/10/16	3	22.15	0	0.00	22.15	3	2,697	0.11%
2018/10/15	5	22.41	0	0.00	22.00	5	2,695	0.19%
2018/10/11	5	22.99	0	22.95	22.95	5	2,724	0.18%
2018/10/09	7	25.12	0	0.00	25.45	7	2,708	0.26%
2018/10/08	0	0.00	0.1	26.30	26.15	-0.1	2,631	-0.01%
2018/10/04	3	27.35	0	0.00	27.25	3	2,592	0.12%
2018/10/02	0	0.00	3	28.40	27.95	-3	2,632	-0.11%
2018/09/19	3	28.00	3	27.90	27.75	0	2,418	0.00%
2018/09/14	3	28.40	0	0.00	28.40	3	2,452	0.12%
2018/09/11	0	0.00	3	27.70	27.60	-3	2,653	-0.11%
2018/09/10	3	27.05	0	0.00	27.05	3	2,687	0.11%
2018/09/07	0	0.00	3	27.70	27.70	-3	2,691	-0.11%
2018/09/04	3	28.65	0	0.00	28.85	3	2,835	0.11%
2018/09/03	21	29.25	3	29.35	28.60	18	2,875	0.63%
2018/08/31	7	28.83	1	29.00	29.25	6	2,797	0.21%
2018/08/30	0	0.00	1	28.45	28.60	-1	2,678	-0.04%
2018/08/28	0	0.00	3	27.90	28.00	-3	2,668	-0.11%
2018/08/27	0	0.00	2	27.40	27.50	-2	2,956	-0.07%
2018/08/17	1	27.55	2	27.60	27.45	-1	3,245	-0.03%
2018/08/15	3	27.10	2	27.00	27.00	1	3,210	0.03%
2018/08/14	0	0.00	2	27.35	27.55	-2	3,246	-0.06%
2018/08/13	3	27.85	0	0.00	27.70	3	3,268	0.09%
2018/08/10	2	29.10	2	28.95	29.15	0	3,206	0.00%
2018/08/09	2	28.80	0	0.00	28.80	2	3,120	0.06%
2018/08/08	0	0.00	2	29.30	29.15	-2	3,105	-0.06%
2018/08/07	7	28.82	0	0.00	28.75	7	3,101	0.23%
2018/08/06	0	0.00	2.2	28.90	28.95	-2.2	3,107	-0.07%
2018/08/03	2	28.70	0	0.00	28.70	2	3,124	0.06%
2018/08/02	1	28.85	0	0.00	28.55	1	3,210	0.03%
2018/08/01	4	29.38	3	29.40	29.30	1	3,200	0.03%
2018/07/30	3	28.30	0	0.00	28.50	3	3,174	0.09%
2018/07/27	0	0.00	3	29.10	29.00	-3	3,150	-0.10%
2018/07/26	0	0.00	2	28.80	28.80	-2	3,088	-0.06%
2018/07/25	0	0.00	3	28.17	28.00	-3	3,050	-0.10%
2018/07/24	1	27.60	0	0.00	27.65	1	3,049	0.03%
2018/07/20	0	0.00	3	27.85	27.60	-3	3,053	-0.10%
2018/07/18	13	28.28	0	0.00	28.25	13	3,068	0.42%
2018/07/11	0	0.00	2	27.25	27.25	-2	3,014	-0.07%
2018/07/10	2	27.80	0	0.00	27.70	2	3,014	0.07%
2018/07/04	0	0.00	2	27.60	27.60	-2	2,968	-0.07%
2018/07/02	2	28.40	30	28.50	28.40	-28	2,960	-0.95%
2018/06/28	3	28.30	20	28.45	28.20	-17	2,964	-0.57%
2018/06/27	2	28.65	0	0.00	28.65	2	3,023	0.07%
2018/06/26	0	0.00	3	28.95	29.00	-3	3,000	-0.10%
2018/06/21	3	29.53	2	30.10	30.35	1	2,983	0.03%
2018/06/20	0	0.00	3	30.60	29.60	-3	2,984	-0.10%
2018/06/14	2	30.80	0	0.00	30.60	2	2,873	0.07%
2018/06/13	0	0.00	2	30.55	30.50	-2	2,885	-0.07%
2018/06/12	7	31.42	5	31.17	31.35	2	2,876	0.07%
2018/06/11	15	31.37	10	31.15	31.20	5	2,812	0.18%
2018/06/08	43	31.81	18	31.78	31.65	25	2,811	0.89%
2018/06/07	0	0.00	5	31.35	31.35	-5	2,678	-0.19%
2018/06/06	15	31.53	8	31.39	31.40	7	2,640	0.27%
2018/06/05	6	31.18	18	31.07	31.20	-12	2,628	-0.46%
2018/06/04	19	32.12	1	32.00	31.65	18	2,549	0.71%
2018/06/01	2	30.18	4	29.98	30.30	-2	2,257	-0.09%
2018/05/31	0	0.00	10	28.90	28.85	-10	2,139	-0.47%
2018/05/29	12	28.98	10	28.80	28.75	2	2,157	0.09%
2018/05/28	20	29.25	0	0.00	29.25	20	2,168	0.92%
2018/05/25	2	29.45	8	29.54	29.50	-6	2,242	-0.27%
2018/05/21	0	0.00	4	28.95	29.15	-4	2,324	-0.17%
2018/05/17	2	28.05	0	0.00	28.20	2	2,331	0.09%
2018/05/14	0	0.00	4	27.80	27.95	-4	2,503	-0.16%
2018/05/11	2	28.10	6	28.00	27.75	-4	2,518	-0.16%
2018/05/10	11	28.66	2	28.80	28.50	9	2,502	0.36%
2018/05/08	0	0.00	3	28.20	28.20	-3	2,506	-0.12%
2018/05/07	1	28.05	19	27.54	28.00	-18	2,537	-0.71%
2018/05/04	2	27.00	0	0.00	27.20	2	2,558	0.08%
2018/05/03	0	0.00	2	26.90	26.85	-2	2,768	-0.07%
2018/04/30	15	26.90	2	27.00	27.05	13	2,888	0.45%
2018/04/26	0	0.00	2	26.15	26.10	-2	2,923	-0.07%
2018/04/25	2	26.80	0	0.00	26.80	2	2,926	0.07%
2018/04/23	2	27.30	0	0.00	27.30	2	2,950	0.07%
2018/04/19	0	0.00	2	28.25	28.00	-2	3,007	-0.07%
2018/04/18	2	27.35	0	0.00	27.35	2	3,051	0.07%
2018/04/16	1	28.40	4	28.65	28.35	-3	3,219	-0.09%
2018/04/13	1	29.00	2	28.70	28.70	-1	3,268	-0.03%
2018/04/12	3	28.55	7	28.68	28.60	-4	3,375	-0.12%
2018/04/11	1	29.30	0	0.00	28.80	1	3,421	0.03%
2018/04/10	4	28.95	2	28.90	28.90	2	3,501	0.06%
2018/04/02	2	29.35	3	29.35	29.30	-1	4,074	-0.02%
2018/03/31	2	29.60	0	0.00	29.60	2	4,185	0.05%
2018/03/30	6	30.31	5	30.46	29.90	1	4,279	0.02%
2018/03/29	3	29.13	0	0.00	29.10	3	4,356	0.07%
2018/03/23	3	29.18	1	29.05	29.00	2	4,671	0.04%
2018/03/22	3	30.87	1	30.30	30.30	2	4,828	0.04%
2018/03/21	0	0.00	2	30.50	30.50	-2	4,818	-0.04%
2018/03/15	3	30.75	2	30.70	30.80	1	5,355	0.02%
2018/03/14	2	30.78	1	30.70	30.70	1	5,500	0.02%
2018/03/13	3	30.00	7	30.33	30.20	-4	5,568	-0.07%
2018/03/12	2	29.90	2	29.80	29.80	0	5,707	0.00%
2018/03/08	12	29.77	2	29.70	29.70	10	6,287	0.16%
2018/03/06	2	29.80	0	0.00	29.90	2	7,139	0.03%
2018/03/01	0	0.00	3	30.00	30.05	-3	9,335	-0.03%
2018/02/27	10	29.85	6	30.07	29.55	4	9,780	0.04%
2018/02/26	1	29.20	0	0.00	29.25	1	10,582	0.01%
2018/02/23	6	28.76	8	29.56	29.70	-2	11,142	-0.02%
2018/02/22	3	28.10	0	0.00	28.15	3	11,083	0.03%
2018/02/12	2	27.20	1	27.05	26.90	1	11,121	0.01%
2018/02/06	0	0.00	6	27.83	27.00	-6	11,193	-0.05%
2018/01/31	2	30.73	0	0.00	30.95	2	11,212	0.02%
2018/01/26	19	31.78	1	31.75	31.60	18	11,299	0.16%
2018/01/25	3	31.70	0	0.00	31.00	3	11,107	0.03%
2018/01/24	0	0.00	5	30.75	30.85	-5	11,031	-0.05%
2018/01/18	2	30.70	5	30.32	30.30	-3	11,552	-0.03%
2018/01/17	1	30.75	0	0.00	30.60	1	11,573	0.01%
2018/01/12	3	30.50	0	0.00	30.65	3	11,600	0.03%
2018/01/11	5	29.75	1	29.95	29.90	4	11,760	0.03%
2018/01/10	0	0.00	5	30.30	30.20	-5	11,766	-0.04%
2018/01/09	3	31.07	4	31.28	31.30	-1	11,798	-0.01%
2018/01/08	2	31.63	11	31.53	31.00	-9	11,802	-0.08%
2018/01/05	3	32.25	4	32.45	32.30	-1	11,729	-0.01%
2018/01/03	1	33.25	4	32.55	32.55	-3	11,661	-0.03%
2018/01/02	10	32.55	1	32.70	33.50	9	11,490	0.08%