技嘉 (2376)-群益金鼎-中港券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
311.5
漲跌
▼0.5
漲幅
-0.16%
成交量
27,486張
產業
上市電腦週邊類股
1777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

技嘉 (2376)籌碼相關－群益金鼎-中港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-中港券商分點個股進出
群益金鼎-中港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
2024/05/08	15.1	314.79	6	317.08	311.50	9.1	19,933	0.05%
2024/05/07	2	295.75	2	296.30	312.00	0	20,004	0.00%
2024/05/06	1	291.00	1	291.00	292.00	0	19,941	0.00%
2024/05/03	2	287.25	1	288.00	286.00	1	20,066	0.00%
2024/05/02	7	289.00	6	289.58	288.50	1	20,359	0.00%
2024/04/30	5	298.90	3	300.00	299.00	2	20,433	0.01%
2024/04/29	0	0.00	1	301.00	301.00	-1	20,774	0.00%
2024/04/26	5	296.30	3	297.00	295.50	2	21,500	0.01%
2024/04/25	3	291.83	2	291.50	290.50	1	21,841	0.00%
2024/04/24	1	287.50	3	290.33	299.50	-2	21,890	-0.01%
2024/04/23	14	283.57	2	284.25	281.00	12	21,915	0.05%
2024/04/22	5.1	285.08	3	284.50	282.50	2.1	21,890	0.01%
2024/04/19	8	294.13	4	293.00	292.50	4	21,857	0.02%
2024/04/18	4	302.63	2	302.50	302.00	2	21,884	0.01%
2024/04/17	2	305.25	2	306.25	308.00	0	22,149	0.00%
2024/04/16	1	302.51	8	303.63	302.00	-7	22,111	-0.03%
2024/04/15	7	304.64	4	305.38	302.00	3	22,218	0.01%
2024/04/12	4	322.50	7	321.64	318.00	-3	22,071	-0.01%
2024/04/11	9.3	318.70	8	320.88	320.50	1.3	22,015	0.01%
2024/04/10	24.1	334.76	7	332.36	320.00	17.1	21,964	0.08%
2024/04/09	2.2	342.05	7	339.79	335.00	-4.8	21,664	-0.02%
2024/04/08	7.1	329.94	15.4	333.66	340.00	-8.3	21,721	-0.04%
2024/04/03	6	315.33	12	313.88	317.50	-6	21,494	-0.03%
2024/04/02	10.1	315.65	10	316.60	317.00	0.1	21,370	0.00%
2024/04/01	4	318.00	5	319.50	318.50	-1	21,222	0.00%
2024/03/29	5.2	316.37	11	320.13	316.00	-5.8	21,146	-0.03%
2024/03/28	7.1	310.48	2	308.75	313.00	5.1	20,885	0.02%
2024/03/27	5	306.30	4	305.00	310.00	1	20,888	0.00%
2024/03/26	8.2	305.99	5	305.50	304.50	3.2	20,952	0.02%
2024/03/25	31.2	307.29	45	309.56	306.00	-13.9	20,978	-0.07%
2024/03/22	27	298.56	10	298.10	303.00	17	21,011	0.08%
2024/03/21	11.1	293.00	6	294.25	291.00	5.1	20,568	0.02%
2024/03/20	6.1	300.81	1	299.50	295.00	5.1	20,540	0.02%
2024/03/19	21	305.81	1	307.00	305.00	20	20,591	0.10%
2024/03/18	4	309.12	1	308.00	310.50	3	20,605	0.01%
2024/03/15	9	311.83	8	311.38	313.00	1	20,670	0.00%
2024/03/14	9	321.00	7	322.57	317.50	2	20,584	0.01%
2024/03/13	29.1	340.07	23.3	339.40	328.00	5.8	20,968	0.03%
2024/03/12	14	359.21	7	359.92	355.00	7	20,947	0.03%
2024/03/11	9	365.28	5	366.60	360.00	4	21,071	0.02%
2024/03/08	13.1	361.72	14	364.25	358.00	-0.9	20,879	0.00%
2024/03/07	10	360.70	9.1	363.15	359.00	0.9	20,680	0.00%
2024/03/06	3.7	364.24	5	360.30	362.50	-1.4	20,673	-0.01%
2024/03/05	8.3	359.70	14	361.00	361.50	-5.7	20,875	-0.03%
2024/03/04	13.4	365.28	13	367.99	354.50	0.4	20,978	0.00%
2024/03/01	4.3	356.38	11	357.68	361.00	-6.7	20,553	-0.03%
2024/02/29	7	338.29	7	340.35	345.00	0	20,268	0.00%
2024/02/27	13	332.39	9	332.33	334.00	4	20,072	0.02%
2024/02/26	13	335.62	12	336.75	335.00	1	20,034	0.00%
2024/02/23	14	350.89	16.1	351.17	342.50	-2.1	20,105	-0.01%
2024/02/22	16	356.88	12	356.75	347.00	4	20,284	0.02%
2024/02/21	17	347.24	5	349.30	347.50	12	19,874	0.06%
2024/02/20	20	355.95	16	356.22	357.00	4	19,790	0.02%
2024/02/19	34.9	371.63	24	373.60	366.50	10.9	19,592	0.06%
2024/02/16	37.1	380.42	38	382.98	381.00	-1	19,637	0.00%
2024/02/15	4	361.63	18	369.17	370.50	-14	19,260	-0.07%
2024/02/05	5.1	339.78	4	340.13	337.00	1.1	18,948	0.01%
2024/02/02	4	330.13	24	333.46	333.00	-20	18,947	-0.11%
2024/02/01	3	307.50	2	310.00	313.50	1	18,987	0.01%
2024/01/31	5	311.60	2	310.50	309.00	3	19,098	0.02%
2024/01/30	5	305.40	8	306.81	305.00	-3	19,085	-0.02%
2024/01/29	2	294.25	7	293.14	295.00	-5	19,111	-0.03%
2024/01/26	5	286.30	0	0.00	284.00	5	19,311	0.03%
2024/01/25	4	293.50	4	292.24	292.00	0	19,532	0.00%
2024/01/24	4	292.63	7	294.72	293.50	-3	19,400	-0.02%
2024/01/23	5	294.30	5	292.20	291.00	0	19,559	0.00%
2024/01/22	3	290.00	9	293.67	297.50	-6	19,345	-0.03%
2024/01/19	1	270.50	4	266.38	270.50	-3	18,793	-0.02%
2024/01/18	1	259.00	2	257.00	256.00	-1	18,715	-0.01%
2024/01/17	3	261.83	1	265.50	257.00	2	18,829	0.01%
2024/01/16	1	262.00	1	262.00	261.50	0	18,890	0.00%
2024/01/15	2	261.50	1	260.50	260.50	1	19,056	0.01%
2024/01/12	3	262.67	1	265.00	262.00	2	19,319	0.01%
2024/01/11	4	259.88	7.5	260.19	263.00	-3.5	19,423	-0.02%
2024/01/10	1.5	248.00	0	0.00	247.50	1.5	19,718	0.01%
2024/01/09	0	0.00	4	252.00	252.00	-4	19,960	-0.02%
2024/01/08	2	241.75	1	242.50	241.50	1	19,988	0.01%
2024/01/05	1	242.50	2	243.75	243.00	-1	20,430	0.00%
2024/01/04	5	247.10	2	247.00	247.00	3	20,781	0.01%
2024/01/03	7	249.00	1	247.50	247.50	6	21,367	0.03%
2024/01/02	5	256.49	4	255.25	255.00	1	21,383	0.00%
2023/12/29	13	270.19	14	265.93	266.00	-1	21,203	0.00%
2023/12/28	2	265.75	2	266.00	265.50	0	21,225	0.00%
2023/12/27	1	263.00	2	264.75	264.00	-1	21,380	0.00%
2023/12/26	3	264.33	3	263.50	264.00	0	21,804	0.00%
2023/12/25	0	0.00	1	263.50	263.50	-1	22,253	0.00%
2023/12/22	2	263.50	0	0.00	259.00	2	22,547	0.01%
2023/12/21	3	257.67	2	256.75	262.00	1	22,777	0.00%
2023/12/20	1	261.00	5	262.00	261.50	-4	23,024	-0.02%
2023/12/19	2	257.00	2	257.75	260.00	0	23,341	0.00%
2023/12/18	2	255.00	3	258.50	255.50	-1	23,623	0.00%
2023/12/15	7	254.93	1	257.00	254.00	6	24,052	0.02%
2023/12/14	0	0.00	5	258.60	257.50	-5	24,102	-0.02%
2023/12/13	5	252.30	2	251.25	250.00	3	24,239	0.01%
2023/12/12	4	252.50	1	252.00	250.50	3	24,357	0.01%
2023/12/11	3	253.17	2	252.75	251.50	1	24,544	0.00%
2023/12/08	11	266.27	8	261.94	258.50	3	24,567	0.01%
2023/12/07	4	253.25	10	251.85	259.50	-6	24,442	-0.02%
2023/12/06	41	242.56	40	238.88	243.50	1	24,601	0.00%
2023/12/05	23	230.72	22	228.73	228.50	1	24,768	0.00%
2023/12/04	7	239.50	2	240.50	236.00	5	25,017	0.02%
2023/12/01	5	245.70	0	0.00	246.00	5	25,087	0.02%
2023/11/30	1	250.50	4	249.50	250.00	-3	25,309	-0.01%
2023/11/29	8	243.50	1	242.00	243.50	7	25,290	0.03%
2023/11/28	0	0.00	1	234.50	235.00	-1	25,443	0.00%
2023/11/27	1	232.00	2	231.00	230.00	-1	26,463	0.00%
2023/11/22	3	234.00	3.3	234.58	233.50	-0.3	27,809	0.00%
2023/11/21	4	240.88	4	243.25	244.00	0	27,996	0.00%
2023/11/20	1	231.50	1	233.00	233.00	0	28,514	0.00%
2023/11/17	4	231.38	4	230.50	230.50	0	28,784	0.00%
2023/11/16	4	232.13	3	231.50	233.00	1	29,414	0.00%
2023/11/15	1	233.50	21	236.98	228.50	-20	29,340	-0.07%
2023/11/14	7	229.00	6	227.75	229.50	1	29,350	0.00%
2023/11/13	2	228.75	2	228.00	225.50	0	29,605	0.00%
2023/11/10	1	226.50	1	230.00	230.50	0	29,695	0.00%
2023/11/09	7	230.71	9	230.67	231.00	-2	29,822	-0.01%
2023/11/08	2	227.75	1	224.00	224.50	1	29,683	0.00%
2023/11/07	1	218.50	0	0.00	220.50	1	29,783	0.00%
2023/11/06	9	219.17	6	218.67	220.00	3	30,121	0.01%
2023/11/03	5	226.10	6	227.92	220.50	-1	30,274	0.00%
2023/11/02	10	227.65	9	228.44	226.50	1	30,540	0.00%
2023/11/01	2	218.75	5	219.00	221.00	-3	30,490	-0.01%
2023/10/31	24	224.94	5	223.40	217.50	19	30,708	0.06%
2023/10/30	0	0.00	1	234.50	232.50	-1	30,679	0.00%
2023/10/27	4	235.63	4	237.63	235.50	0	30,856	0.00%
2023/10/26	12	233.46	11	232.23	232.00	1	31,051	0.00%
2023/10/25	3	245.33	2	246.00	245.50	1	31,115	0.00%
2023/10/24	4	243.50	2	245.00	247.00	2	31,257	0.01%
2023/10/23	2	242.75	3	241.33	239.00	-1	31,608	0.00%
2023/10/20	1	241.50	1	242.00	241.50	0	32,203	0.00%
2023/10/19	1	245.00	1	243.50	243.00	0	32,573	0.00%
2023/10/18	6	257.67	5	250.10	246.00	1	33,002	0.00%
2023/10/17	5	269.50	4	267.00	261.50	1	32,569	0.00%
2023/10/16	3	269.50	2	264.75	265.50	1	32,685	0.00%
2023/10/13	7	271.79	3	275.67	271.00	4	33,080	0.01%
2023/10/12	1	280.50	2	285.50	284.50	-1	32,909	0.00%
2023/10/11	9	291.44	6	289.68	274.00	3	33,130	0.01%
2023/10/06	7	290.00	8	290.44	289.50	-1	33,267	0.00%
2023/10/05	3	288.33	5	287.90	288.00	-2	33,634	-0.01%
2023/10/04	3	284.00	4	288.38	287.50	-1	33,823	0.00%
2023/10/03	6	291.00	7	290.93	290.00	-1	34,036	0.00%
2023/10/02	11	293.73	10	292.50	290.00	1	34,069	0.00%
2023/09/28	15	286.53	13	283.42	281.50	2	33,874	0.01%
2023/09/27	8	279.40	9	280.56	284.50	-1	33,745	0.00%
2023/09/26	5	278.50	4	282.50	275.50	1	33,843	0.00%
2023/09/25	2	277.25	1	277.50	274.50	1	33,822	0.00%
2023/09/22	5	268.00	4	271.19	279.00	1	33,668	0.00%
2023/09/21	5	258.60	5	266.80	268.50	0	33,359	0.00%
2023/09/20	4	258.30	9	261.56	263.50	-5	33,008	-0.02%
2023/09/19	1	260.00	1	253.50	253.50	0	32,760	0.00%
2023/09/18	13	257.27	11	256.73	260.00	2	32,765	0.01%
2023/09/15	3	274.33	1	274.00	271.50	2	32,493	0.01%
2023/09/14	6	277.17	6	276.58	278.00	0	32,446	0.00%
2023/09/13	9	268.44	7	267.64	267.50	2	32,186	0.01%
2023/09/12	8	273.87	5	272.80	270.50	3	32,289	0.01%
2023/09/11	6	289.42	4	285.00	279.50	2	32,135	0.01%
2023/09/08	7	315.79	6	314.75	307.50	1	31,678	0.00%
2023/09/07	4	303.75	3	305.33	314.50	1	31,645	0.00%
2023/09/06	6	310.67	3	310.00	306.50	3	31,971	0.01%
2023/09/05	5	310.80	3	315.17	311.00	2	32,151	0.01%
2023/09/04	7	318.86	4	324.38	316.00	3	31,990	0.01%
2023/09/01	3	339.94	3	332.50	323.00	0	32,027	0.00%
2023/08/31	3	344.17	1	341.00	341.00	2	31,778	0.01%
2023/08/30	1	365.00	5	364.90	354.00	-4	31,011	-0.01%
2023/08/29	9	352.72	9	353.89	354.00	0	31,023	0.00%
2023/08/28	4	339.88	4	343.75	345.00	0	30,750	0.00%
2023/08/25	5	349.00	1	343.50	342.50	4	30,385	0.01%
2023/08/24	0	354.00	6	351.17	354.00	-6	30,075	-0.02%
2023/08/22	1	340.50	0	0.00	335.50	1	30,070	0.00%
2023/08/21	0	315.00	0	0.00	310.50	0	29,770	0.00%
2023/08/18	1	312.00	2	321.25	312.00	-1	29,911	0.00%
2023/08/17	1	337.00	0	0.00	331.00	1	29,649	0.00%
2023/08/16	0	0.00	1	322.00	334.50	-1	29,316	0.00%
2023/08/15	0	0.00	3	313.33	316.00	-3	29,189	-0.01%
2023/08/14	13	291.31	8	292.81	296.00	5	29,144	0.02%
2023/08/11	3	299.67	5	302.40	300.50	-2	29,103	-0.01%
2023/08/10	3	296.33	0	0.00	296.00	3	28,971	0.01%
2023/08/09	3	337.50	7	339.79	328.50	-4	28,392	-0.01%
2023/08/08	12	339.13	9	338.72	333.50	3	27,833	0.01%
2023/08/07	1	329.50	2	324.75	336.50	-1	27,317	0.00%
2023/08/04	5	302.40	5	302.60	306.00	0	27,098	0.00%
2023/08/02	1	310.50	0	311.00	297.00	1	26,783	0.00%
2023/08/01	0	320.50	2	321.50	319.00	-2	26,423	-0.01%
2023/07/31	4	341.38	3	313.83	314.00	1	26,171	0.00%
2023/07/28	0	0.00	3	344.00	347.50	-3	25,871	-0.01%
2023/07/27	4	334.75	4	332.00	332.00	0	25,518	0.00%
2023/07/26	7	339.71	5	338.60	333.00	2	25,212	0.01%
2023/07/25	2	367.00	2	366.25	352.50	0	24,586	0.00%
2023/07/24	2	330.00	1	329.50	354.50	1	23,766	0.00%
2023/07/21	2	302.75	8	312.25	322.50	-6	23,010	-0.03%
2023/07/20	6	304.92	1	305.00	305.00	5	22,300	0.02%
2023/07/19	0	0.00	6	307.83	298.50	-6	22,068	-0.03%
2023/07/18	6	305.25	6	303.08	312.50	0	21,625	0.00%
2023/07/17	11	295.41	8	296.13	293.50	3	20,944	0.01%
2023/07/14	10	294.45	11.1	294.96	296.00	-1.1	20,668	-0.01%
2023/07/13	16	317.50	13	316.96	295.50	3	20,034	0.01%
2023/07/12	3	297.00	5	289.10	304.00	-2	19,203	-0.01%
2023/07/11	4	277.88	8	276.88	276.50	-4	18,647	-0.02%
2023/07/10	1	271.00	1	273.50	273.50	0	18,304	0.00%
2023/07/07	5	262.00	0	263.00	261.00	5	17,909	0.03%
2023/07/06	4	266.13	9	265.39	264.00	-5	17,667	-0.03%
2023/07/05	9	262.83	3	264.31	265.00	6	17,349	0.03%
2023/07/04	3	249.50	2	263.00	272.50	1	16,996	0.01%
2023/07/03	2	249.28	4	250.25	248.00	-2	16,641	-0.01%
2023/06/30	4	233.27	4	234.00	243.50	0	16,329	0.00%
2023/06/29	7	231.71	5	232.50	233.00	2	16,120	0.01%
2023/06/28	4	234.63	4.8	233.65	227.00	-0.8	15,875	-0.01%
2023/06/27	5.1	237.39	5	238.40	233.00	0.1	15,635	0.00%
2023/06/26	1.1	252.77	2.1	243.70	243.50	-1	15,298	-0.01%
2023/06/21	5	258.50	3	259.17	260.00	2	15,061	0.01%
2023/06/20	10	253.60	10	255.50	256.00	0	14,909	0.00%
2023/06/19	4	253.00	5	250.30	252.50	-1	14,742	-0.01%
2023/06/16	1	246.50	3	252.50	254.50	-2	14,558	-0.01%
2023/06/15	4	246.50	2	247.75	246.00	2	14,123	0.01%
2023/06/14	6	241.17	5	242.80	242.50	1	13,790	0.01%
2023/06/13	5	242.00	6	247.42	245.00	-1	13,545	-0.01%
2023/06/12	10	245.65	9	246.17	243.00	1	13,144	0.01%
2023/06/09	6	236.58	9	233.94	240.50	-3	12,421	-0.02%
2023/06/08	1	221.00	1	219.50	219.00	0	11,937	0.00%
2023/06/07	12	220.75	12	223.04	224.50	0	11,744	0.00%
2023/06/06	2	206.50	2	211.50	209.00	0	11,416	0.00%
2023/06/05	4	206.25	3.1	203.47	211.50	1	11,220	0.01%
2023/06/02	2	204.25	2	201.75	203.00	0	10,857	0.00%
2023/06/01	3	190.00	3	184.67	190.50	0	10,204	0.00%
2023/05/30	3	183.17	3	186.00	184.50	0	9,695	0.00%
2023/05/29	11.1	183.95	16	186.91	186.00	-4.9	9,462	-0.05%
2023/05/26	16	185.78	16	190.28	185.00	0	9,012	0.00%
2023/05/25	2	180.25	2	179.75	180.00	0	8,182	0.00%
2023/05/24	7	162.43	8.5	164.88	165.00	-1.5	7,686	-0.02%
2023/05/23	2	161.50	2	160.00	160.00	0	7,391	0.00%
2023/05/22	6	161.00	6	161.50	161.50	0	7,261	0.00%
2023/05/19	1	159.00	4	161.38	164.00	-3	7,143	-0.04%
2023/05/18	6	157.58	8	155.75	159.50	-2	6,904	-0.03%
2023/05/17	8	147.88	8	148.56	149.50	0	6,508	0.00%
2023/05/16	1	144.48	4	143.13	144.50	-3	6,089	-0.05%
2023/05/15	2	135.50	0	138.00	135.50	2	5,715	0.03%
2023/05/12	0	139.00	1	140.00	139.00	-1	5,663	-0.02%
2023/05/11	0	0.00	3	141.50	141.00	-3	5,621	-0.05%
2023/05/10	0	0.00	6	139.75	139.50	-6	5,636	-0.11%
2023/05/09	4	139.13	8	137.56	139.00	-4	5,615	-0.07%
2023/05/05	0	0.00	0.1	137.00	137.00	-0.1	5,671	0.00%
2023/05/04	1	136.50	1	136.00	136.00	0	5,687	0.00%
2023/05/03	1	132.50	0	0.00	132.50	1	5,678	0.02%
2023/05/02	5	135.00	3	135.50	135.00	2	5,777	0.03%
2023/04/25	2	129.50	0	0.00	129.00	2	5,983	0.03%
2023/04/21	1	131.50	0	0.00	132.00	1	6,020	0.02%
2023/04/20	7	134.00	0	0.00	134.00	7	6,069	0.12%
2023/04/13	2	132.50	0	0.00	132.00	2	6,302	0.03%
2023/04/12	1	136.00	1	136.50	136.50	0	6,266	0.00%
2023/04/07	3	135.00	1	134.50	134.00	2	6,227	0.03%
2023/04/06	0	0.00	2	137.50	138.00	-2	6,239	-0.03%
2023/03/31	0	0.00	0.1	133.00	133.50	-0.1	6,146	0.00%
2023/03/30	0	0.00	10	133.45	133.00	-10	6,240	-0.16%
2023/03/28	0	0.00	2	125.50	128.00	-2	6,421	-0.03%
2023/03/27	0	0.00	2	128.50	128.00	-2	6,570	-0.03%
2023/03/24	1	127.50	6	128.17	129.00	-5	6,994	-0.07%
2023/03/23	0	0.00	2.1	125.45	126.00	-2.1	7,530	-0.03%
2023/03/22	9	123.56	5.3	122.41	123.50	3.7	7,667	0.05%
2023/03/17	0	0.00	2	116.50	118.50	-2	7,610	-0.03%
2023/03/15	2	119.00	0	0.00	119.00	2	7,704	0.03%
2023/03/06	1	118.50	0	0.00	118.50	1	7,823	0.01%
2023/02/24	2	120.00	4	123.13	119.00	-2	8,196	-0.02%
2023/02/20	1	116.50	0	0.00	116.50	1	9,029	0.01%
2023/02/14	0	0.00	1	119.00	119.00	-1	9,307	-0.01%
2023/02/07	0	0.00	1	119.50	119.50	-1	9,880	-0.01%
2023/02/01	0	0.00	1	116.50	117.00	-1	9,610	-0.01%
2023/01/30	0	0.00	9	118.61	119.50	-9	9,570	-0.09%
2023/01/16	0	0.00	3	114.00	113.50	-3	9,558	-0.03%
2023/01/11	1	113.50	1	114.50	114.50	0	10,011	0.00%
2023/01/06	1	112.00	1	111.50	112.00	0	10,450	0.00%
2023/01/05	1	113.00	0	0.00	110.50	1	10,448	0.01%
2023/01/03	1	108.50	2	109.00	111.00	-1	10,354	-0.01%
2022/12/30	0	0.00	4	109.00	106.50	-4	10,334	-0.04%
2022/12/29	0	0.00	2	108.00	107.50	-2	10,358	-0.02%
2022/12/28	0	0.00	2	104.50	105.50	-2	10,389	-0.02%
2022/12/23	1	106.50	0	0.00	106.50	1	10,489	0.01%
2022/12/22	1	103.50	0	0.00	105.00	1	10,577	0.01%
2022/12/20	5	101.70	4	100.00	100.00	1	10,440	0.01%
2022/12/19	5	104.00	2	103.50	103.00	3	10,318	0.03%
2022/12/16	4	107.00	0	0.00	107.00	4	10,187	0.04%
2022/12/15	0	0.00	4	115.00	114.00	-4	9,893	-0.04%
2022/12/14	3	106.50	0	0.00	107.00	3	9,425	0.03%
2022/12/12	0	0.00	10	102.00	102.50	-10	9,527	-0.10%
2022/12/09	1	102.00	1	101.50	102.50	0	9,695	0.00%
2022/12/08	12	102.83	2	102.50	102.50	10	9,983	0.10%
2022/12/07	2	100.50	1	100.50	101.00	1	10,046	0.01%
2022/12/06	2	104.50	0	0.00	103.50	2	10,246	0.02%
2022/12/02	0	0.00	2	111.50	111.00	-2	10,365	-0.02%
2022/12/01	2	112.50	2	111.25	112.50	0	10,376	0.00%
2022/11/30	1	108.00	2	109.25	108.00	-1	10,259	-0.01%
2022/11/28	2	108.75	0	0.00	108.50	2	10,151	0.02%
2022/11/25	3	108.67	3	109.33	107.50	0	10,102	0.00%
2022/11/24	1	106.00	3	106.67	107.00	-2	9,830	-0.02%
2022/11/23	1	107.00	1	105.50	105.50	0	9,809	0.00%
2022/11/22	1	109.00	2	107.75	107.00	-1	9,772	-0.01%
2022/11/21	8	109.50	2	108.25	108.00	6	9,725	0.06%
2022/11/18	5	110.50	12.3	111.35	113.00	-7.3	9,512	-0.08%
2022/11/17	4	104.88	6	106.67	107.00	-2	9,089	-0.02%
2022/11/16	1	102.50	5.5	103.18	104.00	-4.5	8,886	-0.05%
2022/11/14	6	99.95	2	99.50	100.50	4	8,649	0.05%
2022/11/11	0	0.00	10.1	101.50	101.00	-10.1	8,571	-0.12%
2022/11/10	11	100.90	1	100.50	100.50	10	8,519	0.12%
2022/11/09	5.1	101.22	18	101.33	102.50	-12.9	8,495	-0.15%
2022/11/08	1	102.00	1	102.50	101.00	0	8,550	0.00%
2022/11/07	5	101.10	5	101.12	102.00	0	8,528	0.00%
2022/11/04	10	96.20	0	0.00	96.80	10	8,287	0.12%
2022/11/03	0	0.00	7	93.83	95.10	-7	8,107	-0.09%
2022/11/01	0	0.00	4	91.80	91.50	-4	7,996	-0.05%
2022/10/28	5	92.60	5	92.08	92.50	0	8,131	0.00%
2022/10/27	4	93.00	5	92.76	93.00	-1	8,161	-0.01%
2022/10/26	0	0.00	1	91.90	91.30	-1	8,133	-0.01%
2022/10/25	1	88.90	0	0.00	90.20	1	8,121	0.01%
2022/10/24	2	91.55	2	90.10	90.00	0	8,135	0.00%
2022/10/21	1	88.60	1	90.10	90.30	0	8,075	0.00%
2022/10/19	1	90.40	3	91.20	91.60	-2	8,056	-0.02%
2022/10/18	4	89.38	2	91.40	89.30	2	7,844	0.03%
2022/10/17	2	78.40	2	80.80	83.10	0	7,549	0.00%
2022/10/07	4	85.90	0	0.00	84.80	4	7,914	0.05%
2022/10/04	2	91.15	2	90.85	90.70	0	7,749	0.00%
2022/10/03	1	87.50	1	88.10	88.40	0	7,675	0.00%
2022/09/30	1	87.50	1	87.70	88.30	0	7,713	0.00%
2022/09/28	2	90.00	0	0.00	88.40	2	7,664	0.03%
2022/09/27	2	88.20	0	0.00	89.00	2	7,667	0.03%
2022/09/22	3	90.97	7	92.04	93.00	-4	7,956	-0.05%
2022/09/21	4	90.45	1	90.20	90.00	3	7,830	0.04%
2022/09/20	6	94.02	7	94.04	93.20	-1	7,646	-0.01%
2022/09/19	0	0.00	12	95.84	95.30	-12	7,475	-0.16%
2022/09/16	19	94.04	6	94.87	93.70	13	7,292	0.18%
2022/09/15	4	94.20	13	95.05	95.50	-9	7,172	-0.13%
2022/09/14	10	91.39	3	91.70	91.00	7	6,920	0.10%
2022/09/13	0	0.00	42	95.26	92.90	-42	6,768	-0.62%
2022/09/12	13	89.14	15	89.03	91.10	-2	6,573	-0.03%
2022/08/31	0	0.00	2	85.50	85.90	-2	6,740	-0.03%
2022/08/18	7	85.57	2	85.50	86.90	5	6,890	0.07%
2022/08/16	1	84.00	0	0.00	83.60	1	6,825	0.01%
2022/08/15	0	0.00	3	84.20	85.20	-3	6,797	-0.04%
2022/08/12	5	80.30	0	0.00	82.80	5	6,669	0.07%
2022/08/11	0	0.00	20	80.74	80.30	-20	6,549	-0.31%
2022/08/04	24	79.98	0	0.00	79.60	24	6,598	0.36%
2022/08/03	21	91.72	32	92.29	92.30	-11	6,507	-0.17%
2022/08/02	0.1	92.00	7	92.60	92.20	-6.9	6,427	-0.11%
2022/07/28	0	0.00	1	92.50	90.70	-1	6,307	-0.02%
2022/07/26	11	90.64	22	91.75	89.80	-11	6,222	-0.18%
2022/07/25	1	94.40	0	0.00	94.00	1	6,130	0.02%
2022/07/22	3	96.07	0	0.00	95.30	3	6,050	0.05%
2022/07/21	8	96.95	0	0.00	97.90	8	5,927	0.13%
2022/07/20	2	96.50	0	0.00	96.80	2	5,880	0.03%
2022/07/19	1	94.90	2	92.95	93.80	-1	5,812	-0.02%
2022/07/18	1	91.80	3	90.80	91.80	-2	5,674	-0.04%
2022/07/12	0	0.00	0.1	85.50	83.40	-0.1	5,872	0.00%
2022/07/08	1	89.20	0	0.00	89.30	1	5,914	0.02%
2022/07/06	10	87.40	1	87.70	86.00	9	6,044	0.15%
2022/07/05	1	85.10	0	0.00	86.20	1	6,044	0.02%
2022/07/01	13	83.66	0	0.00	81.50	13	6,107	0.21%
2022/06/30	0.1	89.80	0	0.00	88.70	0.1	5,859	0.00%
2022/06/27	1	95.40	3	95.33	95.30	-2	5,842	-0.03%
2022/06/22	10	92.80	0	0.00	92.10	10	5,892	0.17%
2022/06/20	2	95.20	0	0.00	93.90	2	5,958	0.03%
2022/06/17	2	97.70	0	0.00	98.00	2	6,056	0.03%
2022/06/15	3	100.17	0	0.00	100.00	3	6,163	0.05%
2022/06/10	2	109.50	0	0.00	109.50	2	6,272	0.03%
2022/06/08	1	114.50	0.2	115.00	114.50	0.8	6,731	0.01%
2022/06/06	2	110.50	1	111.00	110.50	1	6,889	0.01%
2022/06/02	1	111.00	0	0.00	110.50	1	7,007	0.01%
2022/06/01	1	113.50	0	0.00	112.50	1	7,227	0.01%
2022/05/30	0	0.00	7	112.21	112.50	-7	7,376	-0.09%
2022/05/27	5	108.20	0	0.00	108.00	5	7,348	0.07%
2022/05/26	1	106.00	1	106.00	105.00	0	7,523	0.00%
2022/05/24	1	104.50	0	0.00	104.50	1	7,831	0.01%
2022/05/13	3	108.50	3	107.67	108.00	0	8,587	0.00%
2022/05/12	1	105.50	1	105.50	105.50	0	8,662	0.00%
2022/05/11	0	0.00	1	106.50	106.00	-1	8,893	-0.01%
2022/05/10	0.1	109.00	0	0.00	110.00	0.1	8,902	0.00%
2022/05/06	1.1	112.50	0	0.00	111.50	1.1	9,231	0.01%
2022/05/05	2	116.25	1	114.50	114.50	1	9,365	0.01%
2022/05/04	0	0.00	4	112.88	115.00	-4	9,416	-0.04%
2022/04/28	1	107.00	1	108.50	108.00	0	9,529	0.00%
2022/04/27	11	105.95	0	0.00	107.50	11	9,616	0.11%
2022/04/26	0.1	108.00	0	0.00	108.50	0.1	9,599	0.00%
2022/04/25	2	108.00	5	109.00	107.00	-3	9,596	-0.03%
2022/04/21	0.1	115.50	0	0.00	113.50	0.1	9,544	0.00%
2022/04/15	2	113.50	0	0.00	112.50	2	9,847	0.02%
2022/04/14	1	115.00	0	0.00	114.50	1	10,028	0.01%
2022/04/13	2.1	116.05	4	115.63	116.00	-1.9	10,073	-0.02%
2022/04/12	2	116.75	0	0.00	117.00	2	10,092	0.02%
2022/04/11	1	120.00	0	0.00	119.50	1	10,188	0.01%
2022/04/08	1	122.00	0	0.00	122.50	1	10,174	0.01%
2022/04/07	5	124.60	0	0.00	122.50	5	10,113	0.05%
2022/04/01	2	129.50	0	0.00	130.50	2	10,021	0.02%
2022/03/30	1	129.50	3	130.00	130.00	-2	10,111	-0.02%
2022/03/23	0	0.00	1	130.00	129.00	-1	10,883	-0.01%
2022/03/22	4	126.25	1	126.50	128.50	3	11,334	0.03%
2022/03/21	3	131.33	0	0.00	131.00	3	11,369	0.03%
2022/03/18	1	128.00	0	0.00	130.50	1	11,535	0.01%
2022/03/17	1	130.00	2	131.50	130.50	-1	12,011	-0.01%
2022/03/16	1	127.50	0	0.00	127.00	1	12,303	0.01%
2022/03/15	6	127.33	6	127.42	126.00	0	12,771	0.00%
2022/03/14	1	130.50	2	129.00	130.50	-1	13,145	-0.01%
2022/03/11	6	133.17	0	0.00	133.00	6	13,092	0.05%
2022/03/09	1	135.00	0	0.00	136.00	1	13,254	0.01%
2022/03/08	1	136.00	0	0.00	135.50	1	13,304	0.01%
2022/03/07	3	140.17	4	139.63	139.50	-1	13,326	-0.01%
2022/03/04	1	148.00	0	0.00	148.00	1	13,289	0.01%
2022/03/03	2	148.75	2	149.50	148.50	0	13,403	0.00%
2022/03/02	0	0.00	2	145.25	146.00	-2	13,442	-0.01%
2022/03/01	3	145.83	3	145.67	145.50	0	13,445	0.00%
2022/02/25	3	140.00	0	0.00	140.00	3	13,345	0.02%
2022/02/24	2	143.25	1	141.00	141.00	1	13,363	0.01%
2022/02/23	0	0.00	4	147.00	148.00	-4	13,405	-0.03%
2022/02/22	5	141.90	0	0.00	140.00	5	13,560	0.04%
2022/02/21	1	148.50	0	0.00	147.50	1	13,689	0.01%
2022/02/18	1	151.50	1	150.00	152.50	0	13,886	0.00%
2022/02/17	5	152.00	0	0.00	152.50	5	14,252	0.04%
2022/02/15	6	148.00	4	149.88	149.50	2	15,392	0.01%
2022/02/14	1	144.00	10	144.00	143.50	-9	15,733	-0.06%
2022/02/11	3	148.83	0	0.00	148.00	3	16,225	0.02%
2022/02/10	1	149.50	0	0.00	150.00	1	16,909	0.01%
2022/02/09	2	151.00	2	154.50	152.50	0	17,851	0.00%
2022/02/08	0	0.00	1	152.50	152.50	-1	18,397	-0.01%
2022/02/07	0	0.00	4	144.88	146.00	-4	18,438	-0.02%
2022/01/26	2	138.50	0	0.00	137.50	2	18,851	0.01%
2022/01/25	0	0.00	1	142.50	142.00	-1	19,252	-0.01%
2022/01/24	1	135.00	0	0.00	140.00	1	19,863	0.01%
2022/01/20	0	0.00	2	146.00	142.00	-2	20,174	-0.01%
2022/01/19	0	0.00	2	143.50	143.50	-2	20,165	-0.01%
2022/01/14	3	136.00	0	0.00	138.50	3	20,520	0.01%
2022/01/11	2	141.25	0	0.00	141.00	2	21,319	0.01%
2022/01/10	9	142.33	10	145.40	149.00	-1	21,764	0.00%
2022/01/07	6	148.17	0	147.50	147.50	6	21,736	0.03%
2022/01/06	0	0.00	0.1	153.00	154.50	-0.1	21,802	0.00%
2022/01/05	0	0.00	1	153.44	154.00	-1	22,262	0.00%
2022/01/04	7	153.36	4	158.63	152.50	3	23,353	0.01%
2022/01/03	2	155.00	0	0.00	156.50	2	24,034	0.01%
2021/12/30	0	0.00	0.2	154.50	155.50	-0.2	24,047	0.00%
2021/12/29	0	0.00	1	154.00	154.00	-1	24,031	0.00%
2021/12/27	1	155.00	0	0.00	155.00	1	24,009	0.00%
2021/12/24	1	154.00	0	0.00	156.00	1	23,957	0.00%
2021/12/23	1	156.00	0	0.00	155.00	1	23,949	0.00%
2021/12/22	2	157.50	3	157.50	157.00	-1	23,896	0.00%
2021/12/21	1	156.00	1.2	150.75	155.00	-0.2	23,739	0.00%
2021/12/20	3	154.17	3	157.00	153.50	0	23,512	0.00%
2021/12/17	3	154.17	0	0.00	154.50	3	23,365	0.01%
2021/12/16	6	158.67	8	160.25	158.00	-2	23,232	-0.01%
2021/12/15	2	153.50	6	151.25	152.50	-4	22,701	-0.02%
2021/12/14	4	153.63	1	155.00	151.50	3	22,456	0.01%
2021/12/13	7.3	157.14	5	160.00	160.00	2.3	22,105	0.01%
2021/12/10	10	150.70	14	151.75	152.50	-4	21,555	-0.02%
2021/12/09	5.2	146.44	5	146.10	148.00	0.2	21,107	0.00%
2021/12/08	0	0.00	10	140.85	142.50	-10	20,581	-0.05%
2021/12/07	3	133.83	2	132.50	132.50	1	20,071	0.00%
2021/12/06	11	134.50	8	133.94	134.50	3	19,908	0.02%
2021/12/03	2	140.50	2	140.50	141.00	0	19,687	0.00%
2021/12/02	3	137.33	6	138.92	136.50	-3	19,627	-0.02%
2021/12/01	0	0.00	2	137.00	139.00	-2	19,526	-0.01%
2021/11/30	3	137.67	2	136.25	136.00	1	19,466	0.01%
2021/11/29	1	130.50	6	132.33	132.00	-5	19,444	-0.03%
2021/11/26	1	135.50	2	134.00	135.00	-1	19,377	-0.01%
2021/11/25	2	136.00	0	0.00	134.00	2	19,277	0.01%
2021/11/24	8	133.56	7	134.00	134.00	1	19,241	0.01%
2021/11/23	3	132.67	9.5	134.09	134.50	-6.5	19,141	-0.03%
2021/11/22	4	138.00	2	138.50	138.00	2	18,983	0.01%
2021/11/19	5	141.30	4	141.38	141.00	1	18,878	0.01%
2021/11/18	9	142.39	4	140.25	138.50	5	18,774	0.03%
2021/11/17	4	138.00	4	138.13	143.00	0	18,459	0.00%
2021/11/16	4	141.13	2	140.75	140.50	2	18,248	0.01%
2021/11/15	18	138.53	11	138.05	136.00	7	17,904	0.04%
2021/11/12	10	135.25	17	133.18	135.50	-7	17,418	-0.04%
2021/11/11	5	136.80	5	137.90	137.00	0	16,805	0.00%
2021/11/10	5	139.00	3	140.17	139.00	2	16,617	0.01%
2021/11/09	6	136.75	8	137.13	136.50	-2	16,104	-0.01%
2021/11/08	8	132.88	15.7	132.81	133.50	-7.7	15,262	-0.05%
2021/11/05	9	125.17	7	124.50	124.00	2	14,409	0.01%
2021/11/04	3	123.32	3	122.50	121.00	0	13,781	0.00%
2021/11/03	2	121.75	8	122.94	123.00	-6	13,598	-0.04%
2021/11/02	3	119.33	1	121.00	118.50	2	13,020	0.02%
2021/11/01	10	117.95	11.5	118.39	119.50	-1.5	12,583	-0.01%
2021/10/29	7	109.14	16	110.09	112.50	-9	11,904	-0.08%
2021/10/28	2	107.75	2	108.00	107.50	0	11,594	0.00%
2021/10/27	1	107.00	1	107.00	108.00	0	11,525	0.00%
2021/10/26	4	106.88	1	107.00	105.50	3	11,465	0.03%
2021/10/25	2.4	104.92	1	104.50	104.00	1.4	11,395	0.01%
2021/10/22	2	107.00	5	105.00	105.00	-3	11,377	-0.03%
2021/10/21	8.1	112.19	8	111.69	106.50	0.1	11,294	0.00%
2021/10/20	4.1	110.22	0	0.00	110.00	4.1	10,860	0.04%
2021/10/19	0	0.00	4	108.88	110.00	-4	10,784	-0.04%
2021/10/18	34	109.18	39	108.05	107.00	-5	10,665	-0.05%
2021/10/15	3	106.50	2	106.50	107.00	1	10,137	0.01%
2021/10/13	5	105.80	2	105.25	107.00	3	9,776	0.03%
2021/10/12	42	103.55	46	104.05	105.00	-4	9,222	-0.04%
2021/10/08	2	94.10	17	99.24	100.50	-15	8,078	-0.19%
2021/10/07	2	88.65	0.3	91.80	91.80	1.7	7,290	0.02%
2021/10/06	3	84.50	0	0.00	83.50	3	7,296	0.04%
2021/10/05	2	83.30	5	84.00	84.90	-3	7,486	-0.04%
2021/10/04	0	0.00	2	86.30	84.80	-2	7,591	-0.03%
2021/10/01	1	86.60	6	86.67	86.00	-5	7,741	-0.06%
2021/09/30	3.3	84.99	0	0.00	86.80	3.3	7,810	0.04%
2021/09/29	7	86.84	1	87.00	86.90	6	7,877	0.08%
2021/09/28	1	89.50	0	0.00	89.70	1	7,928	0.01%
2021/09/27	0	0.00	2	91.00	90.50	-2	7,945	-0.03%
2021/09/24	3	92.70	1	93.70	92.10	2	7,949	0.03%
2021/09/17	4	91.10	0	0.00	91.10	4	8,137	0.05%
2021/09/16	0	0.00	3	90.17	90.90	-3	8,304	-0.04%
2021/09/15	1	89.80	0	0.00	89.00	1	8,329	0.01%
2021/09/13	1	90.50	0	0.00	90.10	1	8,842	0.01%
2021/09/10	3	89.93	1	90.00	90.30	2	9,126	0.02%
2021/09/02	0	0.00	2	89.90	88.80	-2	9,559	-0.02%
2021/09/01	0	0.00	5.2	91.22	91.50	-5.2	9,567	-0.05%
2021/08/31	0	0.00	2	86.40	87.80	-2	9,523	-0.02%
2021/08/30	8	86.19	0	0.00	85.30	8	9,551	0.08%
2021/08/27	0	0.00	2	85.80	86.30	-2	9,540	-0.02%
2021/08/25	1	86.50	0	0.00	87.20	1	9,663	0.01%
2021/08/24	2	86.65	0	0.00	86.20	2	9,735	0.02%
2021/08/23	0	0.00	5	82.80	83.20	-5	9,652	-0.05%
2021/08/20	2	80.60	0	0.00	81.50	2	9,748	0.02%
2021/08/19	2	83.65	0	0.00	83.10	2	9,724	0.02%
2021/08/17	1	89.10	0	0.00	85.60	1	10,014	0.01%
2021/08/16	0.2	88.50	2	87.85	88.10	-1.8	10,070	-0.02%
2021/08/12	1	91.50	0	0.00	94.60	1	10,641	0.01%
2021/08/11	1	92.70	0	0.00	92.80	1	10,843	0.01%
2021/08/09	0	0.00	1	100.50	99.10	-1	11,543	-0.01%
2021/08/06	1	97.70	0	0.00	97.90	1	11,848	0.01%
2021/08/05	1	97.20	0	0.00	97.20	1	12,496	0.01%
2021/08/03	0	0.00	13	98.51	98.50	-13	12,714	-0.10%
2021/08/02	14	99.81	0	0.00	99.50	14	13,015	0.11%
2021/07/29	3	99.07	0	0.00	98.80	3	13,315	0.02%
2021/07/28	19	99.35	16	101.34	99.50	3	13,431	0.02%
2021/07/27	0	0.00	12	104.08	101.00	-12	13,611	-0.09%
2021/07/26	12	99.17	0	0.00	101.00	12	13,723	0.09%
2021/07/23	2	98.10	0	0.00	97.00	2	13,571	0.01%
2021/07/21	2	96.00	10	100.50	96.10	-8	13,730	-0.06%
2021/07/20	12	99.75	0	0.00	98.90	12	13,774	0.09%
2021/07/12	1	97.50	11	97.45	97.60	-10	14,447	-0.07%
2021/07/09	0	0.00	1	101.50	101.00	-1	14,393	-0.01%
2021/07/08	2	105.50	0	0.00	105.50	2	14,472	0.01%
2021/07/07	2	112.00	1	112.00	113.00	1	14,399	0.01%
2021/07/06	2	112.75	0	0.00	112.50	2	14,384	0.01%
2021/06/30	10	107.00	0	0.00	107.50	10	14,348	0.07%
2021/06/29	3	109.67	1	107.00	106.50	2	14,334	0.01%
2021/06/28	1	106.00	3	107.17	110.00	-2	14,388	-0.01%
2021/06/25	4	109.50	1	108.50	108.50	3	14,245	0.02%
2021/06/24	1	112.00	0	0.00	112.00	1	14,121	0.01%
2021/06/23	0	0.00	7	111.93	110.50	-7	14,188	-0.05%
2021/06/22	23	114.17	9	113.72	111.00	14	14,126	0.10%
2021/06/21	18	119.47	5	119.00	118.00	13	13,793	0.09%
2021/06/18	9	120.50	4	123.13	125.00	5	13,541	0.04%
2021/06/17	1	113.50	0	0.00	116.00	1	13,286	0.01%
2021/06/10	1	114.50	4	114.38	114.00	-3	13,623	-0.02%
2021/06/09	1	113.00	0	0.00	113.50	1	13,743	0.01%
2021/06/08	3	111.50	1	113.00	110.50	2	13,739	0.01%
2021/06/07	0	0.00	3	109.50	111.50	-3	13,982	-0.02%
2021/06/04	3	113.00	0	0.00	112.00	3	14,326	0.02%
2021/06/03	3	112.00	5	112.90	114.00	-2	14,526	-0.01%
2021/06/02	2	112.25	0	0.00	110.00	2	14,698	0.01%
2021/06/01	6	114.92	8	114.50	113.50	-2	14,626	-0.01%
2021/05/31	5	109.40	3	109.67	110.00	2	14,522	0.01%
2021/05/28	1	108.50	3	108.50	108.00	-2	14,490	-0.01%
2021/05/27	1	106.50	1	105.50	105.00	0	14,401	0.00%
2021/05/26	2	107.25	1	102.50	103.00	1	14,398	0.01%
2021/05/25	6	104.50	3	105.50	106.00	3	14,306	0.02%
2021/05/21	0.5	97.50	1	99.90	99.60	-0.5	14,500	0.00%
2021/05/20	2	102.00	0	0.00	102.00	2	14,231	0.01%
2021/05/18	4	110.63	2	113.00	115.00	2	13,880	0.01%
2021/05/17	0	0.00	1	106.00	106.50	-1	13,825	-0.01%
2021/05/14	6	102.58	12	104.96	100.00	-6	13,398	-0.04%
2021/05/13	5	93.60	16	94.66	97.20	-11	13,010	-0.08%
2021/05/12	1	104.00	3	104.33	104.00	-2	12,347	-0.02%
2021/05/10	5	125.80	11	128.27	128.00	-6	12,100	-0.05%
2021/05/07	4	122.50	0	0.00	122.00	4	11,789	0.03%
2021/05/06	6	119.58	3	118.33	120.00	3	11,685	0.03%
2021/05/05	2	125.50	5	126.00	123.50	-3	11,554	-0.03%
2021/05/04	1	128.50	0	0.00	121.50	1	11,406	0.01%
2021/05/03	4	130.00	0	0.00	125.00	4	11,245	0.04%
2021/04/27	1	120.00	0	0.00	119.00	1	10,947	0.01%
2021/04/26	4	115.63	1	116.00	117.00	3	10,762	0.03%
2021/04/23	2	110.00	0	0.00	111.00	2	10,613	0.02%
2021/04/20	5	107.00	4	107.88	108.00	1	10,536	0.01%
2021/04/19	1	108.50	19	109.11	110.00	-18	10,499	-0.17%
2021/04/16	0	0.00	8	115.94	115.50	-8	10,319	-0.08%
2021/04/15	2	107.75	1	108.00	108.00	1	10,045	0.01%
2021/04/14	9	104.44	7	105.29	107.50	2	9,963	0.02%
2021/04/12	5	105.90	2	104.00	104.00	3	9,844	0.03%
2021/04/09	3	101.83	1	103.00	102.00	2	9,781	0.02%
2021/04/06	0	99.10	0	0.00	99.60	0	9,614	0.00%
2021/03/31	0	0.00	4	98.40	99.80	-4	9,513	-0.04%
2021/03/25	5	93.50	5	94.10	94.80	0	9,360	0.00%
2021/03/24	0	0.00	1	95.70	95.80	-1	9,397	-0.01%
2021/03/23	0	0.00	3	95.83	96.70	-3	9,391	-0.03%
2021/03/22	15	97.21	1	96.70	97.10	14	9,377	0.15%
2021/03/18	6	97.33	11	97.38	96.20	-5	9,267	-0.05%
2021/03/17	1	95.30	2	94.80	93.70	-1	9,111	-0.01%
2021/03/15	2	95.10	0	0.00	94.70	2	9,070	0.02%
2021/03/12	0	0.00	4	93.15	93.50	-4	9,105	-0.04%
2021/03/11	2	93.25	6	96.15	95.80	-4	9,014	-0.04%
2021/03/10	1	92.40	6	93.45	92.40	-5	8,729	-0.06%
2021/03/09	5	89.40	8	89.59	90.60	-3	8,454	-0.04%
2021/03/08	6	87.97	2	88.00	87.40	4	8,222	0.05%
2021/03/04	5	84.00	0	0.00	85.00	5	8,003	0.06%
2021/03/03	1	84.40	0	0.00	84.60	1	8,022	0.01%
2021/02/23	2	91.45	3	91.97	90.20	-1	8,056	-0.01%
2021/02/22	0	0.00	1	87.30	87.80	-1	7,612	-0.01%
2021/02/18	0	0.00	1	84.50	85.30	-1	7,308	-0.01%
2021/02/17	3	83.63	2	82.80	85.10	1	7,090	0.01%
2021/02/05	0	0.00	1	79.00	79.10	-1	6,712	-0.01%
2021/02/03	0	0.00	1	78.20	78.70	-1	6,657	-0.02%
2021/02/01	1	77.10	0	0.00	77.20	1	6,705	0.01%
2021/01/28	10	78.80	0	0.00	78.90	10	6,647	0.15%
2021/01/27	1	80.90	1	80.60	80.20	0	6,585	0.00%
2021/01/21	1	76.20	0	0.00	76.10	1	6,645	0.02%
2021/01/13	1	80.00	1	81.10	81.30	0	6,921	0.00%
2021/01/12	0	0.00	6	79.28	79.00	-6	6,807	-0.09%
2021/01/06	0	0.00	11	77.59	77.80	-11	6,613	-0.17%
2020/12/31	0	0.00	1	78.30	77.80	-1	6,519	-0.02%
2020/12/29	3	77.43	0	0.00	77.30	3	6,531	0.05%
2020/12/21	5	80.40	0	0.00	78.50	5	7,021	0.07%
2020/12/18	0	0.00	1	80.10	80.40	-1	6,925	-0.01%
2020/12/17	1	79.60	2	79.70	79.60	-1	6,819	-0.01%
2020/12/15	1	78.90	1	78.20	77.60	0	6,734	0.00%
2020/12/10	2	78.50	0	0.00	78.30	2	6,647	0.03%
2020/12/08	1	83.90	1	84.10	81.80	0	6,544	0.00%
2020/12/07	1	80.00	1	81.00	81.10	0	6,359	0.00%
2020/12/04	0	0.00	2	79.70	80.10	-2	6,429	-0.03%
2020/12/02	1	78.80	1	79.40	78.90	0	6,501	0.00%
2020/12/01	2	79.00	0	0.00	78.80	2	6,622	0.03%
2020/11/30	2	79.80	2	79.30	78.50	0	6,923	0.00%
2020/11/26	0	0.00	1	78.50	78.40	-1	7,174	-0.01%
2020/11/25	1	78.30	0	0.00	78.50	1	7,231	0.01%
2020/11/23	0	0.00	3	79.90	79.90	-3	7,265	-0.04%
2020/11/20	7	78.39	2	79.50	79.50	5	7,224	0.07%
2020/11/19	0	0.00	2	76.50	75.60	-2	7,241	-0.03%
2020/11/18	10	76.00	1	75.40	75.10	9	7,279	0.12%
2020/11/13	0	0.00	1	73.60	73.60	-1	7,980	-0.01%
2020/11/10	1	73.70	0	0.00	72.60	1	9,046	0.01%
2020/11/02	0	0.00	1	71.50	71.70	-1	9,475	-0.01%
2020/10/28	11	73.72	1	72.00	71.90	10	9,376	0.11%
2020/10/27	1	79.20	0	0.00	79.80	1	8,963	0.01%
2020/10/26	0	0.00	1	80.00	79.90	-1	9,037	-0.01%
2020/10/22	1	79.80	1	78.70	78.90	0	9,317	0.00%
2020/10/20	0	0.00	1	79.10	79.40	-1	10,003	-0.01%
2020/10/19	0	0.00	1	76.70	77.90	-1	10,231	-0.01%
2020/10/13	0	0.00	2	76.55	76.50	-2	10,481	-0.02%
2020/10/12	1	75.60	0	0.00	76.00	1	10,497	0.01%
2020/10/08	1	78.20	0	0.00	77.20	1	10,629	0.01%
2020/10/06	1	76.60	3	77.00	76.70	-2	11,080	-0.02%
2020/09/29	4	76.38	1.2	76.58	76.30	2.8	11,275	0.02%
2020/09/25	0	0.00	3	76.50	75.40	-3	11,178	-0.03%
2020/09/24	0	0.00	2	78.20	77.60	-2	11,240	-0.02%
2020/09/16	1	81.70	2	82.30	80.90	-1	11,997	-0.01%
2020/09/15	1	81.00	0	0.00	81.30	1	12,148	0.01%
2020/09/14	2	81.50	0	0.00	80.60	2	12,192	0.02%
2020/09/10	0	0.00	73	77.55	77.60	-73	12,109	-0.60%
2020/09/09	10	77.50	0	0.00	79.10	10	12,167	0.08%
2020/09/03	4	83.50	4	85.30	85.10	0	12,021	0.00%
2020/08/28	1	87.60	0	0.00	86.20	1	12,528	0.01%
2020/08/27	0	0.00	1	89.70	89.70	-1	12,491	-0.01%
2020/08/26	2	89.40	0	0.00	88.30	2	12,498	0.02%
2020/08/25	5	90.48	6	89.48	91.50	-1	12,417	-0.01%
2020/08/24	0	0.00	5	85.76	86.60	-5	12,271	-0.04%
2020/08/21	5	84.94	8	85.56	85.30	-3	12,308	-0.02%
2020/08/20	3	83.60	2	84.00	83.50	1	12,342	0.01%
2020/08/19	19	91.44	15	92.29	88.80	4	12,143	0.03%
2020/08/18	36	90.55	36	90.61	91.40	0	11,859	0.00%
2020/08/17	3	87.30	6	89.03	86.50	-3	11,437	-0.03%
2020/08/14	3	85.23	2	84.50	85.50	1	11,215	0.01%
2020/08/13	0	0.00	1	83.30	84.00	-1	11,144	-0.01%
2020/08/12	1	80.10	0	0.00	79.90	1	11,150	0.01%
2020/08/11	2	82.20	0	0.00	82.00	2	11,431	0.02%
2020/08/10	0	0.00	2	80.40	80.10	-2	11,944	-0.02%
2020/08/07	1	82.40	1	83.00	82.40	0	12,239	0.00%
2020/08/06	2	83.10	0	0.00	82.50	2	12,885	0.02%
2020/08/05	5	84.92	3	85.50	85.50	2	13,069	0.02%
2020/08/03	0	0.00	2	83.00	82.50	-2	13,113	-0.02%
2020/07/31	2	84.10	0	0.00	84.00	2	13,029	0.02%
2020/07/30	0	0.00	2	85.30	86.50	-2	12,979	-0.02%
2020/07/29	6	86.50	4	83.50	83.60	2	12,920	0.02%
2020/07/27	7	85.17	9	84.26	84.70	-2	12,699	-0.02%
2020/07/24	19	83.74	17	84.34	82.40	2	12,506	0.02%
2020/07/23	6	77.25	6	79.37	78.70	0	12,017	0.00%
2020/07/17	1	72.90	1	73.20	73.20	0	11,448	0.00%
2020/07/14	7	74.14	5	73.70	73.70	2	11,340	0.02%
2020/07/10	0	0.00	3	71.77	72.00	-3	11,055	-0.03%
2020/07/09	0	0.00	4	70.85	70.80	-4	11,008	-0.04%
2020/07/08	2	70.40	1	71.30	71.40	1	10,907	0.01%
2020/07/06	9	70.30	1	71.50	71.70	8	10,716	0.07%
2020/07/03	2	71.95	14	70.20	70.30	-12	10,669	-0.11%
2020/07/02	3	67.17	4	69.00	69.30	-1	10,545	-0.01%
2020/07/01	1	68.30	6	67.17	68.10	-5	10,512	-0.05%
2020/06/30	2	65.75	0	0.00	65.50	2	10,615	0.02%
2020/06/29	5	65.90	1	66.00	66.00	4	10,749	0.04%
2020/06/24	2	66.35	0	0.00	65.40	2	10,793	0.02%
2020/06/23	11	66.45	10	66.37	66.90	1	10,835	0.01%
2020/06/22	5	63.60	7.7	65.14	65.10	-2.7	10,675	-0.02%
2020/06/19	1	63.30	1	64.50	63.00	0	10,546	0.00%
2020/06/18	0	0.00	1	64.30	64.80	-1	10,482	-0.01%
2020/06/17	1	64.10	5	64.00	64.50	-4	10,439	-0.04%
2020/06/16	0	0.00	1	64.80	64.90	-1	10,415	-0.01%
2020/06/12	6	61.87	20	60.73	63.00	-14	10,376	-0.13%
2020/06/11	4	63.20	4	61.85	61.70	0	10,349	0.00%
2020/06/10	2	63.25	0	0.00	63.60	2	10,243	0.02%
2020/06/09	5	65.20	1	64.40	63.50	4	10,246	0.04%
2020/06/08	11	66.19	0	0.00	64.30	11	10,178	0.11%
2020/06/05	9	66.33	12	67.42	69.10	-3	9,742	-0.03%
2020/06/02	1	61.90	1	61.60	61.80	0	9,274	0.00%
2020/06/01	1	59.60	2	61.00	61.60	-1	9,252	-0.01%
2020/05/29	1	59.70	1	59.60	59.00	0	9,246	0.00%
2020/05/28	2	60.10	1	60.60	59.60	1	9,175	0.01%
2020/05/27	1	61.30	5	61.80	61.30	-4	9,125	-0.04%
2020/05/26	1	62.50	8	63.01	63.50	-7	9,047	-0.08%
2020/05/25	5	63.00	1	61.90	63.10	4	9,010	0.04%
2020/05/22	3	61.90	2	62.20	61.40	1	8,966	0.01%
2020/05/21	0	0.00	2	63.35	63.50	-2	8,986	-0.02%
2020/05/19	12	63.03	9	63.28	62.60	3	9,248	0.03%
2020/05/18	0	0.00	2	62.20	62.00	-2	9,321	-0.02%
2020/05/15	8	61.46	16	61.96	62.40	-8	9,073	-0.09%
2020/05/14	17	59.58	26	59.77	58.90	-9	8,670	-0.10%
2020/05/13	5	58.96	11	58.23	59.50	-6	8,548	-0.07%
2020/05/12	2	54.20	5	54.84	55.80	-3	8,300	-0.04%
2020/05/11	15	53.30	1	53.20	53.10	14	8,239	0.17%
2020/05/08	1	51.60	2	52.20	52.00	-1	8,525	-0.01%
2020/05/06	9	50.51	0	0.00	50.30	9	8,852	0.10%
2020/05/04	0	0.00	14	51.20	51.20	-14	8,888	-0.16%
2020/04/30	15	51.89	0	0.00	52.00	15	8,884	0.17%
2020/04/29	2	51.60	0	0.00	51.80	2	8,872	0.02%
2020/04/28	4	51.88	2	52.10	52.20	2	8,850	0.02%
2020/04/23	0	0.00	12	52.35	52.40	-12	9,098	-0.13%
2020/04/20	3	53.90	2	54.45	54.50	1	9,017	0.01%
2020/04/17	2	54.00	3	54.50	53.20	-1	8,961	-0.01%
2020/04/16	3	53.77	1	54.00	54.00	2	8,864	0.02%
2020/04/15	1	52.50	1	53.90	54.00	0	8,778	0.00%
2020/04/14	9	52.04	3	52.43	53.00	6	8,667	0.07%
2020/04/13	0	0.00	2	51.20	50.50	-2	8,559	-0.02%
2020/04/10	1	50.30	0	0.00	50.90	1	8,574	0.01%
2020/04/08	0	0.00	5	51.20	51.20	-5	8,555	-0.06%
2020/04/07	7	52.64	2	52.45	51.70	5	8,548	0.06%
2020/04/06	0	0.00	1	53.00	52.40	-1	8,511	-0.01%
2020/04/01	4	51.85	9	52.41	52.50	-5	8,404	-0.06%
2020/03/31	6	48.06	2	50.20	51.00	4	8,180	0.05%
2020/03/30	2	46.50	0	0.00	46.85	2	7,938	0.03%
2020/03/27	2	46.20	6	47.14	46.85	-4	7,876	-0.05%
2020/03/25	0	0.00	2	41.08	43.60	-2	7,689	-0.03%
2020/03/24	0	0.00	1	39.95	39.65	-1	7,664	-0.01%
2020/03/23	2	38.90	0	0.00	38.25	2	7,848	0.03%
2020/03/20	1	40.50	2	41.28	40.50	-1	7,849	-0.01%
2020/03/19	1	38.45	4	38.89	38.15	-3	7,824	-0.04%
2020/03/18	2	40.65	0	0.00	40.00	2	7,764	0.03%
2020/03/17	2	42.85	9	42.59	42.60	-7	7,660	-0.09%
2020/03/16	2	43.85	2	45.10	43.75	0	7,611	0.00%
2020/03/13	4	43.73	1	43.90	45.00	3	7,560	0.04%
2020/03/12	2	48.33	3	48.13	47.55	-1	7,448	-0.01%
2020/03/10	2	49.65	10	49.15	49.60	-8	7,263	-0.11%
2020/03/09	2	51.05	2	51.70	50.10	0	7,117	0.00%
2020/03/05	1	52.70	0	0.00	52.60	1	6,992	0.01%
2020/03/04	1	51.60	1	51.80	51.90	0	6,967	0.00%
2020/03/03	5	53.20	5	52.60	52.60	0	6,897	0.00%
2020/03/02	0	0.00	1	52.50	52.20	-1	6,841	-0.01%
2020/02/27	1	52.20	0	0.00	52.10	1	6,759	0.01%
2020/02/26	1	54.00	0	0.00	53.90	1	6,686	0.01%
2020/02/24	1	54.70	0	0.00	55.30	1	6,702	0.01%
2020/02/21	6	55.57	1	55.60	54.90	5	6,633	0.08%
2020/02/20	1	56.60	10	57.20	58.00	-9	6,321	-0.14%
2020/02/19	16	59.06	17	58.17	57.70	-1	6,154	-0.02%
2020/02/18	3	58.70	3	58.80	58.30	0	6,006	0.00%
2020/02/17	1	58.70	4	59.40	58.70	-3	5,922	-0.05%
2020/02/14	19	58.30	1	58.00	58.90	18	5,789	0.31%
2020/02/13	9	57.34	7	58.09	59.00	2	5,527	0.04%
2020/02/12	52	56.23	12	56.13	56.00	40	5,085	0.79%
2020/02/11	14	55.64	20	55.39	55.80	-6	4,882	-0.12%
2020/02/10	0	0.00	19	52.93	54.30	-19	4,523	-0.42%
2020/02/07	1	51.70	2	52.60	51.90	-1	4,220	-0.02%
2020/02/06	1	52.30	2	52.05	52.20	-1	4,323	-0.02%
2020/02/05	0	0.00	2	51.40	51.40	-2	4,346	-0.05%
2020/02/04	5	50.92	0	0.00	50.90	5	4,316	0.12%
2020/02/03	1	49.80	2	50.95	51.10	-1	4,300	-0.02%
2020/01/31	7	51.27	0	0.00	51.20	7	4,330	0.16%
2020/01/30	2	49.55	2	50.80	50.80	0	4,358	0.00%
2020/01/20	10	52.55	13	52.28	52.20	-3	4,395	-0.07%
2020/01/16	10	51.45	3	51.13	51.20	7	4,218	0.17%
2020/01/14	2	50.40	2	50.40	50.60	0	4,289	0.00%
2020/01/13	0	0.00	104	50.66	50.60	-104	4,324	-2.40%	大賣/鉅額交易
2020/01/09	0	0.00	1	50.20	50.20	-1	4,397	-0.02%
2020/01/08	5	50.30	7	50.26	50.30	-2	4,419	-0.05%
2020/01/06	3	49.67	0	0.00	50.00	3	4,421	0.07%
2019/12/31	25	49.79	0	0.00	49.70	25	4,409	0.57%
2019/12/30	1	50.10	0	0.00	50.10	1	4,382	0.02%
2019/12/27	1	50.60	0	0.00	50.50	1	4,349	0.02%
2019/12/26	8	50.78	0	0.00	50.70	8	4,383	0.18%
2019/12/25	2	51.30	0	0.00	51.50	2	4,386	0.05%
2019/12/23	22	51.35	1	51.70	50.90	21	4,519	0.46%
2019/12/20	4	52.05	20	52.70	52.00	-16	4,684	-0.34%
2019/12/19	1	52.70	1	52.40	52.40	0	4,869	0.00%
2019/12/18	0	0.00	26	52.64	52.70	-26	4,889	-0.53%
2019/12/16	2	50.80	1	51.60	51.20	1	4,757	0.02%
2019/12/13	11	51.33	2	51.65	51.10	9	4,738	0.19%
2019/12/12	0	0.00	8	51.18	50.80	-8	4,715	-0.17%
2019/12/10	1	50.40	0	0.00	50.90	1	4,764	0.02%
2019/12/06	2	50.60	0	0.00	50.50	2	4,915	0.04%
2019/12/02	0	0.00	2	50.45	50.70	-2	5,346	-0.04%
2019/11/28	3	50.90	0	0.00	50.80	3	5,511	0.05%
2019/11/27	10	51.40	0	0.00	51.30	10	5,545	0.18%
2019/11/22	5	52.24	1	52.40	52.00	4	5,657	0.07%
2019/11/21	0	0.00	9	51.81	51.80	-9	5,816	-0.15%
2019/11/20	0	0.00	1	51.00	51.10	-1	5,795	-0.02%
2019/11/19	2	50.60	1	50.70	50.80	1	5,872	0.02%
2019/11/18	10	50.23	5	50.19	50.40	5	6,032	0.08%
2019/11/15	12	49.12	0	0.00	49.05	12	6,428	0.19%
2019/11/14	4	49.39	0	0.00	49.40	4	6,653	0.06%
2019/11/13	20	50.70	0	0.00	49.95	20	6,828	0.29%
2019/11/12	21	51.20	0	0.00	51.30	21	6,907	0.30%
2019/11/11	20	50.70	2	51.45	51.30	18	7,085	0.25%
2019/11/08	2	51.40	1	51.70	51.20	1	7,213	0.01%
2019/11/07	1	51.20	0	0.00	51.10	1	7,432	0.01%
2019/11/06	12	51.93	1	52.10	51.90	11	7,483	0.15%
2019/11/05	6	52.80	4	52.88	52.60	2	7,449	0.03%
2019/11/04	8	52.01	3	52.10	52.30	5	7,357	0.07%
2019/11/01	0	0.00	4	51.00	51.20	-4	7,285	-0.05%
2019/10/30	2	51.20	2	52.05	50.70	0	7,389	0.00%
2019/10/28	5	52.00	3	51.63	51.50	2	7,324	0.03%
2019/10/25	0	0.00	13	50.33	50.50	-13	7,221	-0.18%
2019/10/24	0	0.00	5	50.00	50.20	-5	7,216	-0.07%
2019/10/23	0	0.00	5	50.27	49.80	-5	7,276	-0.07%
2019/10/22	6	50.24	0	0.00	50.00	6	7,270	0.08%
2019/10/21	2	49.50	0	0.00	49.30	2	7,251	0.03%
2019/10/17	3	48.75	0	0.00	49.30	3	7,309	0.04%
2019/10/16	2	49.35	0	0.00	49.20	2	7,294	0.03%
2019/10/15	3	49.50	0	0.00	49.35	3	7,321	0.04%
2019/10/14	4	49.98	2	49.75	49.75	2	7,402	0.03%
2019/10/08	1	50.10	0	0.00	49.70	1	7,693	0.01%
2019/10/07	1	50.10	0	0.00	50.20	1	7,754	0.01%
2019/10/02	0	0.00	2	50.50	50.10	-2	7,934	-0.03%
2019/10/01	7	49.09	1	49.05	49.45	6	7,976	0.08%
2019/09/27	7	49.76	0	0.00	49.65	7	8,032	0.09%
2019/09/26	3	51.53	0	0.00	51.10	3	8,010	0.04%
2019/09/25	3	52.53	0	0.00	51.80	3	8,066	0.04%
2019/09/24	3	53.43	3	53.83	53.90	0	7,979	0.00%
2019/09/23	0	0.00	3	51.83	52.30	-3	7,952	-0.04%
2019/09/20	2	51.20	3	51.73	51.10	-1	8,281	-0.01%
2019/09/17	3	51.20	0	0.00	51.20	3	8,635	0.03%
2019/09/16	0	0.00	22	51.56	51.70	-22	8,714	-0.25%
2019/09/11	2	52.70	1	53.90	52.30	1	8,823	0.01%
2019/09/10	9	53.40	6	53.27	53.30	3	8,828	0.03%
2019/09/09	17	53.64	9	53.50	53.30	8	8,780	0.09%
2019/09/06	1	52.80	0	0.00	52.40	1	8,627	0.01%
2019/09/05	3	52.00	1	52.30	52.40	2	8,571	0.02%
2019/09/04	3	50.97	2	50.80	50.70	1	8,444	0.01%
2019/09/03	0	0.00	1	51.10	51.30	-1	8,423	-0.01%
2019/09/02	1	50.90	0	0.00	51.40	1	8,407	0.01%
2019/08/30	0	0.00	1	52.70	52.80	-1	8,226	-0.01%
2019/08/27	0	0.00	3	52.80	52.20	-3	8,115	-0.04%
2019/08/26	19	53.33	17	53.42	52.70	2	8,061	0.02%
2019/08/23	1	52.60	3	53.43	53.00	-2	7,872	-0.03%
2019/08/21	1	53.70	1	53.70	53.10	0	7,731	0.00%
2019/08/20	5	52.14	11	52.52	52.80	-6	7,524	-0.08%
2019/08/19	2	50.90	20	50.74	50.80	-18	7,070	-0.25%
2019/08/15	5	46.77	0	0.00	46.30	5	6,506	0.08%
2019/08/14	2	48.55	1	48.55	48.20	1	6,395	0.02%
2019/08/13	5	49.64	0	0.00	49.40	5	6,243	0.08%
2019/08/12	5	48.24	3	49.30	49.45	2	6,127	0.03%
2019/08/08	0	0.00	5	47.17	46.80	-5	5,960	-0.08%
2019/08/07	4	46.00	0	0.00	46.20	4	5,917	0.07%
2019/08/06	4	45.03	2	46.00	46.50	2	5,914	0.03%
2019/08/02	6	45.42	0	0.00	45.20	6	5,864	0.10%
2019/08/01	13	45.56	0	0.00	45.55	13	5,812	0.22%
2019/07/30	2	47.30	0	0.00	47.30	2	5,716	0.03%
2019/07/29	0	0.00	10	47.95	48.30	-10	5,732	-0.17%
2019/07/25	1	48.55	0	0.00	48.75	1	5,664	0.02%
2019/07/22	5	48.25	0	0.00	48.35	5	5,537	0.09%
2019/07/18	1	49.00	0	0.00	48.05	1	5,493	0.02%
2019/07/12	2	53.60	0	0.00	53.50	2	5,095	0.04%
2019/07/10	3	52.97	1	52.50	52.50	2	5,002	0.04%
2019/07/09	2	53.60	0	0.00	52.30	2	4,972	0.04%
2019/07/05	4	54.83	5	54.66	54.70	-1	4,867	-0.02%
2019/07/04	14	55.36	6	55.48	54.60	8	4,792	0.17%
2019/07/03	6	53.87	6	54.32	54.40	0	4,751	0.00%
2019/07/02	3	53.07	3	54.20	54.20	0	4,750	0.00%
2019/07/01	5	54.20	8	54.28	53.80	-3	4,823	-0.06%
2019/06/28	5	52.32	4	53.45	53.20	1	4,739	0.02%
2019/06/27	5	52.28	8	53.81	53.40	-3	4,581	-0.07%
2019/06/26	0	0.00	3	49.00	50.00	-3	4,170	-0.07%
2019/06/25	0	0.00	5	48.20	47.75	-5	3,984	-0.13%
2019/06/24	5	46.47	0	0.00	46.90	5	3,885	0.13%
2019/06/20	1	47.50	3	47.60	47.50	-2	3,768	-0.05%
2019/06/18	0	0.00	10	47.07	47.05	-10	4,005	-0.25%
2019/06/17	1	45.00	0	0.00	44.80	1	3,948	0.03%
2019/06/14	0	0.00	4	45.10	45.25	-4	4,037	-0.10%
2019/06/12	2	44.40	0	0.00	44.45	2	4,140	0.05%
2019/06/11	2	44.48	0	0.00	44.45	2	4,158	0.05%
2019/06/05	4	45.13	0	0.00	44.85	4	4,237	0.09%
2019/06/03	5	44.95	0	0.00	44.90	5	4,364	0.11%
2019/05/24	0	0.00	5	44.65	44.50	-5	5,182	-0.10%
2019/05/23	1	44.10	5	44.00	43.90	-4	5,306	-0.08%
2019/05/21	1	44.55	0	0.00	45.00	1	5,911	0.02%
2019/05/20	0	0.00	5	44.75	44.75	-5	5,978	-0.08%
2019/05/17	1	44.90	0	0.00	44.90	1	6,113	0.02%
2019/05/15	6	47.08	0	0.00	46.80	6	6,446	0.09%
2019/05/14	10	47.90	0	0.00	47.90	10	6,556	0.15%
2019/05/09	1	47.20	0	0.00	47.20	1	6,687	0.01%
2019/04/25	1	51.60	0	0.00	51.30	1	7,103	0.01%
2019/04/19	3	51.20	0	0.00	51.50	3	7,234	0.04%
2019/04/17	10	52.40	0	0.00	52.40	10	7,451	0.13%
2019/04/15	0	0.00	1	50.50	50.50	-1	7,540	-0.01%
2019/04/10	1	51.00	0	0.00	51.00	1	7,800	0.01%
2019/04/09	1	52.30	1	52.70	52.30	0	7,968	0.00%
2019/04/08	3	52.67	2	52.95	51.40	1	8,215	0.01%
2019/04/03	5	52.20	0	0.00	51.20	5	8,665	0.06%
2019/04/02	0	0.00	2	49.05	49.80	-2	9,014	-0.02%
2019/03/28	0	0.00	1	49.00	49.05	-1	9,726	-0.01%
2019/03/27	0	0.00	31	48.89	49.00	-31	9,779	-0.32%
2019/03/22	3	50.67	1	51.20	50.50	2	9,734	0.02%
2019/03/21	0	0.00	6	49.83	50.50	-6	9,659	-0.06%
2019/03/20	3	48.20	6	48.09	48.00	-3	9,503	-0.03%
2019/03/19	6	48.08	2	48.05	48.00	4	9,530	0.04%
2019/03/18	3	47.07	0	0.00	47.40	3	9,614	0.03%
2019/03/14	0	0.00	4	46.05	45.95	-4	9,587	-0.04%
2019/03/07	2	46.70	0	0.00	46.70	2	9,953	0.02%
2019/02/26	5	48.55	11	47.84	47.70	-6	9,914	-0.06%
2019/02/20	11	45.39	110	45.57	46.00	-99	9,284	-1.07%	大賣/
2019/02/19	100	44.78	0	0.00	44.80	100	9,157	1.09%
2019/02/18	5	44.51	25	44.76	44.65	-20	9,236	-0.22%
2019/02/15	2	43.90	14	43.99	44.00	-12	9,092	-0.13%
2019/02/14	10	42.75	0	0.00	42.95	10	8,790	0.11%
2019/02/13	0	0.00	1	42.20	42.90	-1	8,705	-0.01%
2019/02/12	12	41.70	0	0.00	41.70	12	8,571	0.14%
2019/01/28	0	0.00	2	40.15	40.30	-2	8,391	-0.02%
2019/01/24	1	40.05	4	40.00	39.95	-3	8,410	-0.04%
2019/01/23	28	39.95	0	0.00	40.80	28	8,328	0.34%
2019/01/22	4	39.95	8	40.25	39.85	-4	8,344	-0.05%
2019/01/21	2	40.30	0	0.00	40.40	2	8,351	0.02%
2019/01/16	24	40.03	20	39.80	39.70	4	8,393	0.05%
2019/01/15	0	0.00	2	39.30	39.80	-2	8,382	-0.02%
2019/01/14	1	38.95	0	0.00	38.90	1	8,399	0.01%
2019/01/10	0	0.00	5	39.85	40.15	-5	8,360	-0.06%
2019/01/09	6	40.12	0	0.00	39.80	6	8,352	0.07%
2019/01/07	0	0.00	2	39.65	41.15	-2	8,064	-0.02%
2019/01/04	2	38.20	1	38.20	39.20	1	7,973	0.01%
2019/01/02	5	40.59	0	0.00	39.40	5	7,860	0.06%
2018/12/28	11	40.38	2	39.85	40.20	9	7,801	0.12%
2018/12/27	5	42.45	3	42.12	40.45	2	7,688	0.03%
2018/12/26	25	43.42	29	42.09	41.30	-4	7,361	-0.05%
2018/12/25	16	43.63	15	44.12	44.90	1	6,817	0.01%
2018/12/24	0	0.00	4	42.36	43.55	-4	6,266	-0.06%
2018/12/22	2	40.10	5	40.00	39.70	-3	5,869	-0.05%
2018/12/21	5	38.50	0	0.00	38.75	5	5,801	0.09%
2018/12/18	0	0.00	12	37.50	37.85	-12	5,439	-0.22%
2018/12/17	2	37.90	0	0.00	37.75	2	5,397	0.04%
2018/12/14	1	37.90	0	0.00	38.15	1	5,426	0.02%
2018/12/13	3	39.25	2	38.90	38.70	1	5,354	0.02%
2018/12/11	15	39.43	0	0.00	39.00	15	5,259	0.29%
2018/12/10	2	39.70	4	39.65	40.80	-2	5,168	-0.04%
2018/12/07	1	40.05	0	0.00	40.05	1	5,145	0.02%
2018/12/05	2	40.88	0	0.00	40.95	2	5,118	0.04%
2018/12/04	0	0.00	5	41.63	41.70	-5	5,152	-0.10%
2018/12/03	10	40.05	0	0.00	41.10	10	5,077	0.20%
2018/11/30	1	39.00	0	0.00	38.85	1	4,964	0.02%
2018/11/29	4	39.78	1	40.35	38.60	3	4,884	0.06%
2018/11/28	0	0.00	1	38.20	39.40	-1	4,733	-0.02%
2018/11/26	1	37.20	0	0.00	37.90	1	4,559	0.02%
2018/11/22	0	0.00	4	38.11	38.00	-4	4,684	-0.09%
2018/11/21	3	37.12	0	0.00	37.05	3	4,700	0.06%
2018/11/16	3	37.58	2	37.70	38.50	1	4,576	0.02%
2018/11/15	2	38.65	0	0.00	38.30	2	4,481	0.04%
2018/11/02	5	43.65	0	0.00	42.05	5	5,347	0.09%
2018/11/01	0	0.00	3	41.98	42.50	-3	5,348	-0.06%
2018/10/31	1	40.40	1	40.65	40.45	0	5,354	0.00%
2018/10/29	0	0.00	1	41.00	39.90	-1	5,366	-0.02%
2018/10/26	0	0.00	1	39.85	40.20	-1	5,447	-0.02%
2018/10/25	1	38.50	0	0.00	39.00	1	5,461	0.02%
2018/10/24	1	38.25	0	0.00	38.45	1	5,452	0.02%
2018/10/17	1	40.85	0	0.00	40.65	1	6,369	0.02%
2018/10/15	0	0.00	1	41.85	41.75	-1	6,534	-0.02%
2018/09/28	0	0.00	2	47.65	48.20	-2	6,966	-0.03%
2018/09/27	1	48.05	0	0.00	48.00	1	7,092	0.01%
2018/09/26	0	0.00	1	48.20	48.20	-1	7,165	-0.01%
2018/09/05	0	0.00	1	53.00	52.30	-1	7,654	-0.01%
2018/09/03	0	0.00	1	53.00	52.00	-1	7,880	-0.01%
2018/08/31	2	52.20	0	0.00	52.40	2	7,971	0.03%
2018/08/27	0	0.00	1	52.50	52.80	-1	8,079	-0.01%
2018/08/23	0	0.00	1	51.00	51.90	-1	8,243	-0.01%
2018/08/22	1	51.70	1	51.20	51.30	0	8,319	0.00%
2018/08/21	1	52.60	3	51.77	52.00	-2	8,311	-0.02%
2018/08/20	0	0.00	3	49.05	49.00	-3	8,274	-0.04%
2018/08/17	2	51.30	0	0.00	50.30	2	8,296	0.02%
2018/08/16	2	53.25	0	0.00	53.20	2	8,213	0.02%
2018/08/15	3	54.47	5	56.68	54.40	-2	8,285	-0.02%
2018/08/14	4	56.60	5	56.42	56.40	-1	8,167	-0.01%
2018/08/13	3	55.23	0	0.00	54.80	3	8,390	0.04%
2018/08/03	4	59.35	12	59.20	58.90	-8	9,636	-0.08%
2018/08/02	4	59.73	3	59.23	58.80	1	9,871	0.01%
2018/08/01	3	62.20	1	62.00	61.40	2	9,899	0.02%
2018/07/31	2	61.00	0	0.00	61.40	2	9,873	0.02%
2018/07/30	1	60.30	0	0.00	60.30	1	9,961	0.01%
2018/07/27	5	62.98	1	63.90	62.70	4	9,989	0.04%
2018/07/26	6	64.77	0	0.00	63.40	6	9,945	0.06%
2018/07/25	12	66.16	10	65.89	66.30	2	9,752	0.02%
2018/07/24	1	60.40	5	60.68	62.40	-4	9,346	-0.04%
2018/07/20	5	58.38	0	0.00	58.00	5	9,078	0.06%
2018/07/19	11	61.51	10	61.20	61.10	1	8,995	0.01%
2018/07/18	1	61.30	2	61.15	62.80	-1	8,980	-0.01%
2018/07/13	1	59.20	0	0.00	59.20	1	9,048	0.01%
2018/07/11	2	62.65	1	62.70	62.60	1	9,133	0.01%
2018/07/10	1	62.00	0	0.00	62.70	1	9,174	0.01%
2018/07/09	0	0.00	1	62.10	61.60	-1	9,201	-0.01%
2018/07/06	1	64.00	0	0.00	64.20	1	9,259	0.01%
2018/07/04	1	67.00	1	66.40	67.70	0	9,449	0.00%
2018/07/03	1	65.00	0	0.00	65.00	1	9,552	0.01%
2018/06/26	1	67.40	10	66.80	68.00	-9	9,593	-0.09%
2018/06/25	1	67.90	0	0.00	67.90	1	9,618	0.01%
2018/06/21	1	71.90	5	72.60	71.60	-4	9,489	-0.04%
2018/06/20	3	73.77	2	73.95	73.60	1	9,533	0.01%
2018/06/19	1	76.50	1	76.20	76.50	0	9,505	0.00%
2018/06/15	2	74.20	0	0.00	73.90	2	9,390	0.02%
2018/06/13	0	0.00	1	78.00	76.60	-1	9,411	-0.01%
2018/06/11	0	0.00	1	75.20	77.50	-1	9,498	-0.01%
2018/06/08	2	74.90	1	75.40	74.50	1	9,390	0.01%
2018/06/07	7	75.84	1	75.80	74.30	6	9,394	0.06%
2018/06/06	13	77.11	0	0.00	76.40	13	9,451	0.14%
2018/06/05	1	79.10	0	0.00	76.20	1	9,464	0.01%
2018/06/04	2	79.70	2	80.60	78.80	0	9,714	0.00%
2018/06/01	4	79.95	3	80.40	79.90	1	9,873	0.01%
2018/05/31	6	80.37	4	81.25	79.10	2	9,878	0.02%
2018/05/30	2	79.05	7	78.96	78.60	-5	9,870	-0.05%
2018/05/29	1	81.70	10	81.20	80.80	-9	9,810	-0.09%
2018/05/28	3	82.53	1	83.50	82.20	2	9,801	0.02%
2018/05/25	7	86.53	5	83.80	83.50	2	9,755	0.02%
2018/05/24	2	86.40	0	0.00	86.40	2	9,690	0.02%
2018/05/21	4	88.35	4	86.70	86.30	0	9,635	0.00%
2018/05/18	3	84.13	4.7	84.76	85.20	-1.7	9,483	-0.02%
2018/05/17	1	78.20	1	79.70	80.60	0	9,237	0.00%
2018/05/16	16	78.61	2	81.45	75.60	14	9,016	0.16%
2018/05/15	1	78.50	1.3	77.80	79.10	-0.3	8,824	0.00%
2018/05/14	0	0.00	2	77.80	77.50	-2	8,869	-0.02%
2018/05/11	0	0.00	1	75.30	75.90	-1	8,772	-0.01%
2018/05/10	1	75.60	10	74.35	76.00	-9	8,738	-0.10%
2018/05/09	1	71.20	11	72.10	71.90	-10	8,561	-0.12%
2018/05/08	1	70.50	1	71.10	69.60	0	8,500	0.00%
2018/05/07	5	71.90	2	71.10	71.60	3	8,561	0.04%
2018/04/27	0	0.00	1	64.20	63.90	-1	9,098	-0.01%
2018/04/25	1	64.30	0	0.00	64.50	1	9,162	0.01%
2018/04/20	0	0.00	1	64.80	64.50	-1	9,316	-0.01%
2018/04/16	3	66.70	0	0.00	66.70	3	9,561	0.03%
2018/04/13	3	69.33	0	0.00	69.50	3	9,646	0.03%
2018/04/11	0	0.00	4	72.35	73.20	-4	9,756	-0.04%
2018/04/10	1	69.00	0	0.00	67.80	1	9,676	0.01%
2018/04/09	1	73.10	1	70.40	70.00	0	9,651	0.00%
2018/04/03	0	0.00	1	69.90	68.50	-1	9,496	-0.01%
2018/03/29	0	0.00	2	67.95	67.90	-2	9,346	-0.02%
2018/03/27	0	0.00	20	68.40	67.60	-20	9,274	-0.22%
2018/03/26	20	66.60	0	0.00	67.30	20	9,309	0.21%
2018/03/23	0	0.00	1	67.00	66.60	-1	9,455	-0.01%
2018/03/22	1	65.40	2	65.70	66.00	-1	9,397	-0.01%
2018/03/19	6	67.48	2	66.90	66.90	4	9,804	0.04%
2018/03/15	1	67.50	2	67.85	67.70	-1	9,560	-0.01%
2018/03/14	1	66.60	1	67.10	66.30	0	9,556	0.00%
2018/03/13	6	66.87	4	66.30	66.30	2	9,590	0.02%
2018/03/12	2	66.45	0	0.00	66.60	2	9,519	0.02%
2018/03/09	16	69.63	1	69.40	69.40	15	9,414	0.16%
2018/03/08	2	75.35	0	0.00	72.40	2	9,334	0.02%
2018/03/07	0	0.00	1	72.80	72.70	-1	8,991	-0.01%
2018/03/01	1	68.30	1	70.80	70.80	0	9,006	0.00%
2018/02/27	0	0.00	5	71.40	70.30	-5	8,924	-0.06%
2018/02/23	7	74.29	2	74.50	72.10	5	8,758	0.06%
2018/02/22	0	0.00	5	73.20	72.50	-5	8,743	-0.06%
2018/02/21	7	73.03	6	73.25	74.10	1	8,709	0.01%
2018/02/12	2	68.10	3	68.07	67.40	-1	8,591	-0.01%
2018/02/09	1	68.50	0	0.00	66.30	1	8,509	0.01%
2018/02/07	2	67.00	3	67.00	66.00	-1	8,327	-0.01%
2018/02/06	1	64.00	0	0.00	64.70	1	8,225	0.01%
2018/02/05	5	70.50	0	0.00	69.00	5	8,162	0.06%
2018/02/02	0	0.00	15	73.83	74.40	-15	8,218	-0.18%
2018/02/01	5	71.50	0	0.00	71.70	5	8,375	0.06%
2018/01/30	2	73.15	4	73.65	74.20	-2	8,342	-0.02%
2018/01/29	1	73.30	6	75.78	75.00	-5	8,311	-0.06%
2018/01/25	3	72.07	1	72.10	72.80	2	8,089	0.02%
2018/01/24	1	71.50	1	70.60	70.30	0	8,017	0.00%
2018/01/23	1	66.50	0	0.00	67.00	1	7,896	0.01%
2018/01/16	2	65.05	9	64.20	63.00	-7	8,226	-0.09%
2018/01/15	7	63.56	1	63.70	63.30	6	8,247	0.07%
2018/01/12	15	66.94	4	65.73	65.60	11	8,190	0.13%
2018/01/11	8	65.04	9	66.92	68.00	-1	8,023	-0.01%
2018/01/04	0	0.00	1	59.00	59.20	-1	7,106	-0.01%
2018/01/03	0	0.00	1	53.60	55.30	-1	6,888	-0.01%
2018/01/02	0	0.00	2	54.25	52.80	-2	6,782	-0.03%