技嘉 (2376)-群益金鼎-三重券商分點個股進出

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
286.0
漲跌
▼2.5
漲幅
-0.87%
成交量
6,141張
產業
上市電腦週邊類股
1774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-三重券商分點個股進出

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-三重券商分點個股進出
群益金鼎-三重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
2024/05/03	2	291.25	4	290.25	286.00	-2	20,066	-0.01%
2024/05/02	10.2	289.21	6	288.83	288.50	4.2	20,359	0.02%
2024/04/30	2.1	300.52	1	299.50	299.00	1.1	20,433	0.01%
2024/04/29	0	0.00	6.1	300.51	301.00	-6.1	20,774	-0.03%
2024/04/26	3.3	298.70	3	299.83	295.50	0.3	21,500	0.00%
2024/04/25	3.1	290.82	2	291.50	290.50	1.1	21,841	0.01%
2024/04/24	6	292.83	4	297.13	299.50	2	21,890	0.01%
2024/04/23	2.1	282.02	4	281.63	281.00	-1.9	21,915	-0.01%
2024/04/22	25.2	284.98	2	284.50	282.50	23.2	21,890	0.11%
2024/04/19	11	293.09	6	299.92	292.50	5	21,857	0.02%
2024/04/18	1.2	304.08	2	303.50	302.00	-0.8	21,884	0.00%
2024/04/17	0	0.00	1	301.00	308.00	-1	22,149	0.00%
2024/04/16	10.1	302.81	25	303.72	302.00	-15	22,111	-0.07%
2024/04/15	42.6	304.77	4.1	307.73	302.00	38.5	22,218	0.17%
2024/04/12	7.3	321.87	4.1	318.80	318.00	3.1	22,071	0.01%
2024/04/11	1	322.50	2	321.50	320.50	-1	22,015	0.00%
2024/04/10	48.7	333.18	17	325.09	320.00	31.7	21,964	0.14%
2024/04/09	21.1	339.03	8.4	338.70	335.00	12.8	21,664	0.06%
2024/04/08	5	330.53	17.1	332.48	340.00	-12.1	21,721	-0.06%
2024/04/03	10	315.90	7	316.14	317.50	3	21,494	0.01%
2024/04/02	6.3	316.59	11	315.50	317.00	-4.7	21,370	-0.02%
2024/04/01	1.1	317.23	5.4	318.51	318.50	-4.3	21,222	-0.02%
2024/03/29	11.5	317.93	5.1	319.00	316.00	6.4	21,146	0.03%
2024/03/28	7.4	309.88	8.1	310.19	313.00	-0.8	20,885	0.00%
2024/03/27	4	305.63	5.1	307.51	310.00	-1.1	20,888	-0.01%
2024/03/26	6.1	306.03	7	305.50	304.50	-1	20,952	0.00%
2024/03/25	7.2	306.67	5	307.70	306.00	2.2	20,978	0.01%
2024/03/22	17.3	297.83	13	301.65	303.00	4.3	21,011	0.02%
2024/03/21	10.2	292.62	3	291.50	291.00	7.2	20,568	0.03%
2024/03/20	6.3	302.44	3.2	300.41	295.00	3.1	20,540	0.02%
2024/03/19	23.4	307.61	9	307.50	305.00	14.4	20,591	0.07%
2024/03/18	19.1	308.44	20	309.53	310.50	-0.9	20,605	0.00%
2024/03/15	19.3	313.25	10	314.70	313.00	9.3	20,670	0.04%
2024/03/14	5.1	319.82	5	320.90	317.50	0.1	20,584	0.00%
2024/03/13	21.5	341.71	9	346.39	328.00	12.5	20,968	0.06%
2024/03/12	23.2	359.47	13	358.58	355.00	10.2	20,947	0.05%
2024/03/11	21.5	363.22	23.8	362.32	360.00	-2.3	21,071	-0.01%
2024/03/08	24.3	362.59	49	358.08	358.00	-24.7	20,879	-0.12%
2024/03/07	6	360.75	6	362.75	359.00	0	20,680	0.00%
2024/03/06	7	363.64	11	363.45	362.50	-4	20,673	-0.02%
2024/03/05	12	360.08	12	362.63	361.50	0	20,875	0.00%
2024/03/04	47	371.47	24	366.94	354.50	23	20,978	0.11%
2024/03/01	9	356.72	11.5	355.91	361.00	-2.5	20,553	-0.01%
2024/02/29	2	333.00	4.2	342.38	345.00	-2.2	20,268	-0.01%
2024/02/27	7.1	333.31	7.3	333.39	334.00	-0.2	20,072	0.00%
2024/02/26	21.5	334.78	18	334.97	335.00	3.5	20,034	0.02%
2024/02/23	9	350.22	11.2	350.33	342.50	-2.2	20,105	-0.01%
2024/02/22	12.1	356.72	9.3	353.63	347.00	2.8	20,284	0.01%
2024/02/21	6.2	349.29	2	348.25	347.50	4.2	19,874	0.02%
2024/02/20	13.4	356.87	4.1	351.98	357.00	9.3	19,790	0.05%
2024/02/19	13.1	368.46	8	369.06	366.50	5.1	19,592	0.03%
2024/02/16	8	379.75	17	376.44	381.00	-9	19,637	-0.05%
2024/02/15	2	364.95	40.1	370.23	370.50	-38.1	19,260	-0.20%
2024/02/05	13	337.05	14	338.39	337.00	-1	18,948	-0.01%
2024/02/02	8	328.38	35	333.58	333.00	-27	18,947	-0.14%
2024/02/01	4.1	308.21	3	307.67	313.50	1.1	18,987	0.01%
2024/01/31	14	311.24	17	308.88	309.00	-3	19,098	-0.02%
2024/01/30	16	304.28	16.1	303.95	305.00	-0.1	19,085	0.00%
2024/01/29	0	288.50	9	291.83	295.00	-9	19,111	-0.05%
2024/01/26	9	286.16	7.1	287.56	284.00	1.9	19,311	0.01%
2024/01/25	11	295.86	12.3	295.85	292.00	-1.3	19,532	-0.01%
2024/01/24	2	293.50	4	293.38	293.50	-2	19,400	-0.01%
2024/01/23	7	292.14	5	293.20	291.00	2	19,559	0.01%
2024/01/22	9.2	289.92	34.6	291.52	297.50	-25.4	19,345	-0.13%
2024/01/19	9	267.39	32	267.71	270.50	-23	18,793	-0.12%
2024/01/18	6	255.25	2.1	254.17	256.00	3.9	18,715	0.02%
2024/01/17	10	259.40	12	263.38	257.00	-2	18,829	-0.01%
2024/01/16	12	261.46	9	260.83	261.50	3	18,890	0.02%
2024/01/15	8	260.69	9.1	266.58	260.50	-1.1	19,056	-0.01%
2024/01/12	14	262.64	11	261.59	262.00	3	19,319	0.02%
2024/01/11	5	257.70	30.4	256.63	263.00	-25.4	19,423	-0.13%
2024/01/10	9	247.67	2	250.00	247.50	7	19,718	0.04%
2024/01/09	5	252.90	28	252.30	252.00	-23	19,960	-0.12%
2024/01/08	1.2	241.63	3.1	243.26	241.50	-2	19,988	-0.01%
2024/01/05	7.1	246.47	5	245.90	243.00	2.1	20,430	0.01%
2024/01/04	5.2	247.94	24.1	248.54	247.00	-18.9	20,781	-0.09%
2024/01/03	8.1	249.48	4	249.63	247.50	4.1	21,367	0.02%
2024/01/02	61	251.02	6	254.08	255.00	55	21,383	0.26%
2023/12/29	9.1	267.50	11	267.55	266.00	-2	21,203	-0.01%
2023/12/28	3	265.00	4.1	265.99	265.50	-1.1	21,225	0.00%
2023/12/27	2.1	264.73	4.1	264.76	264.00	-2	21,380	-0.01%
2023/12/26	1	263.00	1	263.00	264.00	0	21,804	0.00%
2023/12/25	0	0.00	1	264.00	263.50	-1	22,253	0.00%
2023/12/22	7	263.07	7	261.50	259.00	0	22,547	0.00%
2023/12/21	9.3	259.32	5.2	260.39	262.00	4.1	22,777	0.02%
2023/12/20	11.1	262.34	7	262.07	261.50	4.1	23,024	0.02%
2023/12/19	12	257.38	11.1	258.56	260.00	0.9	23,341	0.00%
2023/12/18	7	253.29	9.6	257.11	255.50	-2.6	23,623	-0.01%
2023/12/15	4.2	256.33	3	255.33	254.00	1.2	24,052	0.00%
2023/12/14	7.5	257.17	19.1	256.45	257.50	-11.6	24,102	-0.05%
2023/12/13	16.1	252.37	10	252.30	250.00	6.1	24,239	0.03%
2023/12/12	9.1	253.43	7	253.93	250.50	2.1	24,357	0.01%
2023/12/11	28.2	255.44	15.1	254.06	251.50	13.1	24,544	0.05%
2023/12/08	29	265.62	31.2	265.11	258.50	-2.2	24,567	-0.01%
2023/12/07	19.4	252.30	26.1	253.91	259.50	-6.7	24,442	-0.03%
2023/12/06	7	240.36	15	240.83	243.50	-8	24,601	-0.03%
2023/12/05	13	230.15	4	230.38	228.50	9	24,768	0.04%
2023/12/04	6.1	239.65	5	239.90	236.00	1.1	25,017	0.00%
2023/12/01	5	246.70	6	245.67	246.00	-1	25,087	0.00%
2023/11/30	16	245.09	14.3	248.55	250.00	1.8	25,309	0.01%
2023/11/29	8.1	242.07	18	242.33	243.50	-9.9	25,290	-0.04%
2023/11/28	2	233.25	4	234.50	235.00	-2	25,443	-0.01%
2023/11/27	4	229.75	5	232.29	230.00	-1	26,463	0.00%
2023/11/24	3	233.33	7	234.43	232.00	-4	26,978	-0.01%
2023/11/22	10.2	234.37	2	236.50	233.50	8.2	27,809	0.03%
2023/11/21	9.1	243.01	22.3	241.87	244.00	-13.2	27,996	-0.05%
2023/11/20	2	232.00	5	230.00	233.00	-3	28,514	-0.01%
2023/11/17	13.1	232.53	5	230.90	230.50	8.1	28,784	0.03%
2023/11/16	2	232.25	4	233.63	233.00	-2	29,414	-0.01%
2023/11/15	11	232.15	7.1	234.26	228.50	3.9	29,340	0.01%
2023/11/14	8	228.88	9	229.39	229.50	-1	29,350	0.00%
2023/11/13	3	227.67	4	226.13	225.50	-1	29,605	0.00%
2023/11/10	11.1	228.05	11	225.27	230.50	0.1	29,695	0.00%
2023/11/09	14	230.07	15.1	231.34	231.00	-1.1	29,822	0.00%
2023/11/08	20	225.23	15	224.87	224.50	5	29,683	0.02%
2023/11/07	12	218.08	4	219.88	220.50	8	29,783	0.03%
2023/11/06	15.1	218.94	13	218.46	220.00	2.1	30,121	0.01%
2023/11/03	5	223.40	5	221.50	220.50	0	30,274	0.00%
2023/11/02	12	228.54	13	232.15	226.50	-1	30,540	0.00%
2023/11/01	5	217.90	2	217.75	221.00	3	30,490	0.01%
2023/10/31	5.1	222.07	13	222.58	217.50	-8	30,708	-0.03%
2023/10/30	1	231.50	22	235.55	232.50	-21	30,679	-0.07%
2023/10/27	24	236.94	6	236.50	235.50	18	30,856	0.06%
2023/10/26	19.2	233.76	15	233.00	232.00	4.2	31,051	0.01%
2023/10/25	2.1	245.15	22	247.05	245.50	-19.9	31,115	-0.06%
2023/10/24	19	244.03	11.1	244.27	247.00	7.9	31,257	0.03%
2023/10/23	10.6	243.23	3	241.33	239.00	7.6	31,608	0.02%
2023/10/20	11	239.59	9	239.67	241.50	2	32,203	0.01%
2023/10/19	11	244.09	9	245.11	243.00	2	32,573	0.01%
2023/10/18	34.1	248.13	13	247.38	246.00	21	33,002	0.06%
2023/10/17	5.1	266.64	3	267.17	261.50	2.1	32,569	0.01%
2023/10/16	10.1	268.84	11	266.45	265.50	-1	32,685	0.00%
2023/10/13	11	273.00	4	273.75	271.00	7	33,080	0.02%
2023/10/12	11	284.59	15	285.60	284.50	-4	32,909	-0.01%
2023/10/11	22	290.73	12	289.39	274.00	10	33,130	0.03%
2023/10/06	6.1	291.43	8	292.25	289.50	-1.9	33,267	-0.01%
2023/10/05	5	288.00	4	288.13	288.00	1	33,634	0.00%
2023/10/04	1	287.00	4.1	286.30	287.50	-3.1	33,823	-0.01%
2023/10/03	2	289.52	2	289.50	290.00	0	34,036	0.00%
2023/10/02	10	293.65	11.5	293.35	290.00	-1.5	34,069	0.00%
2023/09/28	28.5	286.88	23.1	285.33	281.50	5.4	33,874	0.02%
2023/09/27	10	281.65	13.3	283.02	284.50	-3.3	33,745	-0.01%
2023/09/26	7.1	280.36	13	280.58	275.50	-6	33,843	-0.02%
2023/09/25	10.1	276.59	11	275.45	274.50	-1	33,822	0.00%
2023/09/22	16.2	270.34	16	272.56	279.00	0.2	33,668	0.00%
2023/09/21	6	267.33	12	266.63	268.50	-6	33,359	-0.02%
2023/09/20	16	262.78	28	263.73	263.50	-12	33,008	-0.04%
2023/09/19	13.1	259.33	8	256.56	253.50	5.1	32,760	0.02%
2023/09/18	22	258.98	16	259.78	260.00	6	32,765	0.02%
2023/09/15	3	273.00	4	271.88	271.50	-1	32,493	0.00%
2023/09/14	13	277.65	14	279.00	278.00	-1	32,446	0.00%
2023/09/13	9.1	267.74	5	265.50	267.50	4.1	32,186	0.01%
2023/09/12	17.1	272.46	9	271.94	270.50	8.1	32,289	0.03%
2023/09/11	50.1	288.26	19	293.95	279.50	31.1	32,135	0.10%
2023/09/08	32	314.23	30	313.02	307.50	2	31,678	0.01%
2023/09/07	13	307.62	15	311.00	314.50	-2	31,645	-0.01%
2023/09/06	18.1	310.95	10.1	310.75	306.50	8	31,971	0.03%
2023/09/05	13	314.23	8	310.31	311.00	5	32,151	0.02%
2023/09/04	18	318.14	10	318.15	316.00	8	31,990	0.03%
2023/09/01	23	336.87	15	330.13	323.00	8	32,027	0.02%
2023/08/31	17	344.59	12	345.38	341.00	5	31,778	0.02%
2023/08/30	20	363.48	16.4	367.16	354.00	3.6	31,011	0.01%
2023/08/29	29	352.26	25	353.96	354.00	4	31,023	0.01%
2023/08/28	25	343.72	28	344.95	345.00	-3	30,750	-0.01%
2023/08/25	20	344.50	17.3	346.35	342.50	2.7	30,385	0.01%
2023/08/24	25.3	349.40	34	355.29	354.00	-8.7	30,075	-0.03%
2023/08/23	7	332.14	3	335.00	334.50	4	29,494	0.01%
2023/08/22	4	334.63	26.4	335.91	335.50	-22.4	30,070	-0.07%
2023/08/21	2	315.00	2	310.50	310.50	0	29,770	0.00%
2023/08/18	13.2	321.94	10	312.60	312.00	3.2	29,911	0.01%
2023/08/17	15.3	331.29	15	331.57	331.00	0.3	29,649	0.00%
2023/08/16	7	319.14	6	322.42	334.50	1	29,316	0.00%
2023/08/15	4	315.75	16	315.84	316.00	-12	29,189	-0.04%
2023/08/14	11	294.41	11	292.91	296.00	0	29,144	0.00%
2023/08/11	9	303.00	11	302.86	300.50	-2	29,103	-0.01%
2023/08/10	33	301.35	7	300.64	296.00	26	28,971	0.09%
2023/08/09	9	336.72	11	336.36	328.50	-2	28,392	-0.01%
2023/08/08	11	342.55	11	341.41	333.50	0	27,833	0.00%
2023/08/07	1	332.50	5	326.30	336.50	-4	27,317	-0.01%
2023/08/04	7	304.64	5.1	304.76	306.00	1.9	27,098	0.01%
2023/08/02	3	313.50	4	295.25	297.00	-1	26,783	0.00%
2023/08/01	5	319.60	3	320.00	319.00	2	26,423	0.01%
2023/07/31	17	341.00	11	333.18	314.00	6	26,171	0.02%
2023/07/28	34	343.53	28	343.59	347.50	6	25,871	0.02%
2023/07/27	11	336.32	4	340.50	332.00	7	25,518	0.03%
2023/07/26	8.1	337.08	5	336.20	333.00	3.1	25,212	0.01%
2023/07/25	12.1	365.78	9	364.83	352.50	3.1	24,586	0.01%
2023/07/24	11	341.59	16	343.84	354.50	-5	23,766	-0.02%
2023/07/21	14	313.43	14	317.82	322.50	0	23,010	0.00%
2023/07/20	10	302.30	10	305.05	305.00	0	22,300	0.00%
2023/07/19	29	310.33	27	303.67	298.50	2	22,068	0.01%
2023/07/18	24	302.15	27	302.69	312.50	-3	21,625	-0.01%
2023/07/17	15	299.57	13	293.62	293.50	2	20,944	0.01%
2023/07/14	34	296.29	32	295.22	296.00	2	20,668	0.01%
2023/07/13	21	318.62	24	312.33	295.50	-3	20,034	-0.01%
2023/07/12	18	288.97	21	293.24	304.00	-3	19,203	-0.02%
2023/07/11	14	277.61	12	278.58	276.50	2	18,647	0.01%
2023/07/10	15	269.67	11	274.77	273.50	4	18,304	0.02%
2023/07/07	1	257.00	4	266.00	261.00	-3	17,909	-0.02%
2023/07/06	5	265.30	9	263.83	264.00	-4	17,667	-0.02%
2023/07/05	11	262.86	6	263.67	265.00	5	17,349	0.03%
2023/07/04	9	252.50	17.2	260.66	272.50	-8.2	16,996	-0.05%
2023/07/03	8	248.50	14	250.50	248.00	-6	16,641	-0.04%
2023/06/30	0	0.00	4	239.00	243.50	-4	16,329	-0.02%
2023/06/29	9	230.72	11	230.59	233.00	-2	16,120	-0.01%
2023/06/28	7.1	229.75	6	231.92	227.00	1.1	15,875	0.01%
2023/06/27	14	232.68	9	233.00	233.00	5	15,635	0.03%
2023/06/26	12	248.33	10	247.05	243.50	2	15,298	0.01%
2023/06/21	8	258.31	8	259.56	260.00	0	15,061	0.00%
2023/06/20	1	253.00	10.5	252.15	256.00	-9.5	14,909	-0.06%
2023/06/19	4	252.63	1	253.50	252.50	3	14,742	0.02%
2023/06/16	13.5	251.78	22	251.86	254.50	-8.5	14,558	-0.06%
2023/06/15	17	246.53	14	246.57	246.00	3	14,123	0.02%
2023/06/14	6	241.67	5.1	243.46	242.50	0.9	13,790	0.01%
2023/06/13	29	246.93	21	244.93	245.00	8	13,545	0.06%
2023/06/12	20.1	246.89	28	245.95	243.00	-7.9	13,144	-0.06%
2023/06/09	12	234.00	22.1	230.89	240.50	-10.1	12,421	-0.08%
2023/06/08	9	219.17	6	219.58	219.00	3	11,937	0.03%
2023/06/07	10.1	216.23	14	221.36	224.50	-4	11,744	-0.03%
2023/06/06	9.5	210.92	7	209.50	209.00	2.5	11,416	0.02%
2023/06/05	21	207.88	22	203.20	211.50	-1	11,220	-0.01%
2023/06/02	35	203.59	42	202.63	203.00	-7	10,857	-0.06%
2023/06/01	17	184.71	16	186.16	190.50	1	10,204	0.01%
2023/05/31	36	185.64	26	186.33	186.50	10	9,895	0.10%
2023/05/30	3.5	182.64	1.1	182.95	184.50	2.5	9,695	0.03%
2023/05/29	4.1	185.15	7	185.21	186.00	-2.9	9,462	-0.03%
2023/05/26	19.1	187.57	25.1	187.85	185.00	-6	9,012	-0.07%
2023/05/25	5.1	180.26	5	181.30	180.00	0.1	8,182	0.00%
2023/05/24	6	165.33	9	164.00	165.00	-3	7,686	-0.04%
2023/05/23	1	160.00	0	0.00	160.00	1	7,391	0.01%
2023/05/22	3	161.33	0	0.00	161.50	3	7,261	0.04%
2023/05/19	5	160.70	7	161.79	164.00	-2	7,143	-0.03%
2023/05/18	6	155.75	7	156.08	159.50	-1	6,904	-0.02%
2023/05/17	9	148.28	28.2	149.25	149.50	-19.2	6,508	-0.29%
2023/05/16	8	142.00	13	143.89	144.50	-5	6,089	-0.08%
2023/05/15	7	137.50	0	0.00	135.50	7	5,715	0.12%
2023/05/12	6	139.17	1	139.00	139.00	5	5,663	0.09%
2023/05/11	11	140.41	0	0.00	141.00	11	5,621	0.20%
2023/05/10	1	138.00	2	139.75	139.50	-1	5,636	-0.02%
2023/05/09	6	138.50	5	139.00	139.00	1	5,615	0.02%
2023/05/08	1	137.50	0	0.00	135.00	1	5,574	0.02%
2023/05/05	1	136.50	0	0.00	137.00	1	5,671	0.02%
2023/05/04	1	135.50	1	134.50	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	0	0.00	1	134.00	135.00	-1	5,777	-0.02%
2023/04/28	1	131.00	0	0.00	131.00	1	5,875	0.02%
2023/04/24	1	134.00	1	134.50	135.00	0	5,966	0.00%
2023/04/21	1	132.00	0	0.00	132.00	1	6,020	0.02%
2023/04/19	0.1	133.50	1	134.50	134.50	-0.9	6,132	-0.01%
2023/04/18	0	0.00	5.1	135.97	135.50	-5.1	6,115	-0.08%
2023/04/17	0	0.00	2.3	135.72	135.00	-2.3	6,169	-0.04%
2023/04/14	1	134.50	0.2	134.25	134.50	0.8	6,224	0.01%
2023/04/13	1	133.00	2	132.50	132.00	-1	6,302	-0.02%
2023/04/12	1	136.00	1	136.50	136.50	0	6,266	0.00%
2023/04/11	1	136.50	0	0.00	135.50	1	6,291	0.02%
2023/04/06	2	137.00	8	136.81	138.00	-6	6,239	-0.10%
2023/03/31	2	132.50	0	0.00	133.50	2	6,146	0.03%
2023/03/30	2	133.25	4.3	132.37	133.00	-2.3	6,240	-0.04%
2023/03/29	0	0.00	8	129.75	130.00	-8	6,253	-0.13%
2023/03/28	0	0.00	1	128.00	128.00	-1	6,421	-0.02%
2023/03/27	2	127.75	3	127.83	128.00	-1	6,570	-0.02%
2023/03/24	4	127.88	4.1	129.59	129.00	-0.1	6,994	0.00%
2023/03/23	0	0.00	1	125.50	126.00	-1	7,530	-0.01%
2023/03/22	0.2	123.50	9	123.22	123.50	-8.8	7,667	-0.11%
2023/03/20	0	0.00	1	120.50	120.00	-1	7,621	-0.01%
2023/03/17	2	118.25	0	0.00	118.50	2	7,610	0.03%
2023/03/16	0	0.00	3	119.67	119.50	-3	7,638	-0.04%
2023/03/15	1	120.50	0	0.00	119.00	1	7,704	0.01%
2023/03/14	2	116.75	0	0.00	117.50	2	7,723	0.03%
2023/03/13	1	117.00	0	0.00	118.50	1	7,758	0.01%
2023/03/09	0	0.00	2	120.25	119.00	-2	7,803	-0.03%
2023/03/08	5	117.30	1	118.50	117.00	4	7,802	0.05%
2023/03/06	0	0.00	0.3	118.50	118.50	-0.3	7,823	0.00%
2023/03/03	1	119.00	0	0.00	119.00	1	8,044	0.01%
2023/03/02	2	119.00	3	118.67	120.00	-1	8,078	-0.01%
2023/03/01	0	0.00	0	120.00	120.50	0	8,133	0.00%
2023/02/24	2	123.50	1	118.50	119.00	1	8,196	0.01%
2023/02/23	0	0.00	2	121.25	120.50	-2	8,349	-0.02%
2023/02/22	1	115.00	0	0.00	117.50	1	8,626	0.01%
2023/02/21	0	0.00	1	116.50	116.50	-1	8,830	-0.01%
2023/02/15	0	0.00	1	120.00	119.00	-1	9,259	-0.01%
2023/02/13	0	0.00	0.5	117.50	117.50	-0.5	9,392	-0.01%
2023/02/09	2	118.75	0	0.00	117.00	2	9,760	0.02%
2023/02/08	1	121.00	3	121.83	120.00	-2	9,879	-0.02%
2023/02/07	2	118.00	3	117.00	119.50	-1	9,880	-0.01%
2023/02/03	4	115.38	1	114.50	114.50	3	9,695	0.03%
2023/02/02	1	118.00	1	117.50	118.00	0	9,613	0.00%
2023/02/01	3	116.83	2	117.00	117.00	1	9,610	0.01%
2023/01/31	1	119.50	7	121.21	115.50	-6	9,642	-0.06%
2023/01/30	2	118.75	17	118.26	119.50	-15	9,570	-0.16%
2023/01/16	0	0.00	1	114.50	113.50	-1	9,558	-0.01%
2023/01/12	1	114.00	1	113.50	114.00	0	9,710	0.00%
2023/01/11	0	0.00	6	113.75	114.50	-6	10,011	-0.06%
2023/01/10	1	113.50	14	114.14	114.50	-13	10,444	-0.12%
2023/01/09	0	0.00	4	113.38	113.50	-4	10,464	-0.04%
2023/01/06	0	0.00	10	111.95	112.00	-10	10,450	-0.10%
2023/01/05	6	111.17	7	111.43	110.50	-1	10,448	-0.01%
2023/01/04	3.5	110.14	2	112.00	112.00	1.5	10,370	0.01%
2023/01/03	1	108.00	4	110.13	111.00	-3	10,354	-0.03%
2022/12/30	1	107.50	1	108.50	106.50	0	10,334	0.00%
2022/12/29	1	107.00	2	107.75	107.50	-1	10,358	-0.01%
2022/12/28	1	104.50	0	0.00	105.50	1	10,389	0.01%
2022/12/27	3	106.00	1	106.00	106.00	2	10,486	0.02%
2022/12/26	7	106.64	6	105.58	105.00	1	10,496	0.01%
2022/12/23	1	103.00	1	105.00	106.50	0	10,489	0.00%
2022/12/22	10	104.00	5	105.10	105.00	5	10,577	0.05%
2022/12/21	5	100.70	3	101.17	101.00	2	10,486	0.02%
2022/12/20	11	102.82	2	101.50	100.00	9	10,440	0.09%
2022/12/19	2	103.25	0	0.00	103.00	2	10,318	0.02%
2022/12/16	12	108.04	1	109.50	107.00	11	10,187	0.11%
2022/12/15	16	114.34	36.1	115.00	114.00	-20.1	9,893	-0.20%
2022/12/14	7	106.50	12	106.88	107.00	-5	9,425	-0.05%
2022/12/13	3	102.67	2	104.00	102.50	1	9,380	0.01%
2022/12/12	1	102.00	0	0.00	102.50	1	9,527	0.01%
2022/12/09	3	103.00	0	0.00	102.50	3	9,695	0.03%
2022/12/08	6	102.08	1	104.00	102.50	5	9,983	0.05%
2022/12/07	10.1	100.13	8	100.68	101.00	2.1	10,046	0.02%
2022/12/06	9	105.94	2	103.25	103.50	7	10,246	0.07%
2022/12/05	3	109.33	0	0.00	108.00	3	10,310	0.03%
2022/12/02	1	112.00	1	111.00	111.00	0	10,365	0.00%
2022/12/01	2	109.25	6	111.92	112.50	-4	10,376	-0.04%
2022/11/30	6	108.33	10	108.05	108.00	-4	10,259	-0.04%
2022/11/29	2	107.00	2	107.75	108.00	0	10,182	0.00%
2022/11/28	1	108.50	3	108.50	108.50	-2	10,151	-0.02%
2022/11/25	6	109.58	5.1	108.13	107.50	0.9	10,102	0.01%
2022/11/24	1	106.00	0	0.00	107.00	1	9,830	0.01%
2022/11/23	0.1	106.00	0	0.00	105.50	0.1	9,809	0.00%
2022/11/22	1	106.50	0	0.00	107.00	1	9,772	0.01%
2022/11/21	7	109.29	4	108.88	108.00	3	9,725	0.03%
2022/11/18	4	111.75	10	112.05	113.00	-6	9,512	-0.06%
2022/11/17	2	107.00	6.5	104.63	107.00	-4.5	9,089	-0.05%
2022/11/16	3	101.00	5	103.20	104.00	-2	8,886	-0.02%
2022/11/15	1	98.50	1	99.00	99.00	0	8,682	0.00%
2022/11/14	1	98.50	1	100.00	100.50	0	8,649	0.00%
2022/11/11	1	101.00	2	101.25	101.00	-1	8,571	-0.01%
2022/11/10	1	101.50	1	100.50	100.50	0	8,519	0.00%
2022/11/09	3	100.83	3.3	102.15	102.50	-0.3	8,495	0.00%
2022/11/08	5	103.20	14	101.11	101.00	-9	8,550	-0.11%
2022/11/07	3	99.50	42	100.21	102.00	-39	8,528	-0.46%
2022/11/04	4	95.90	11	96.37	96.80	-7	8,287	-0.08%
2022/11/03	2	93.85	12	93.68	95.10	-10	8,107	-0.12%
2022/11/02	2	92.20	3	92.47	92.50	-1	7,989	-0.01%
2022/10/31	1	92.00	1	92.80	92.50	0	8,003	0.00%
2022/10/28	11	92.95	4	93.03	92.50	7	8,131	0.09%
2022/10/27	26	92.53	8.3	92.63	93.00	17.7	8,161	0.22%
2022/10/26	3	92.00	17	91.58	91.30	-14	8,133	-0.17%
2022/10/25	3	89.73	2	90.10	90.20	1	8,121	0.01%
2022/10/24	4	91.05	4	91.83	90.00	0	8,135	0.00%
2022/10/21	1	90.00	1	90.10	90.30	0	8,075	0.00%
2022/10/20	10	89.07	7	89.46	90.00	3	8,092	0.04%
2022/10/19	5	90.42	6	91.12	91.60	-1	8,056	-0.01%
2022/10/18	0	0.00	16.1	90.39	89.30	-16.1	7,844	-0.21%
2022/10/17	4	80.28	2	81.05	83.10	2	7,549	0.03%
2022/10/14	2	82.75	0	0.00	82.10	2	7,581	0.03%
2022/10/13	2	83.60	4	83.18	82.90	-2	7,723	-0.03%
2022/10/12	2	82.25	1	82.70	82.70	1	7,919	0.01%
2022/10/11	4	83.80	9	83.19	82.90	-5	7,973	-0.06%
2022/10/07	15	87.32	0	0.00	84.80	15	7,914	0.19%
2022/10/06	14	89.81	1	91.70	89.00	13	7,802	0.17%
2022/10/05	1	91.30	1.1	90.60	90.60	-0.1	7,777	0.00%
2022/10/04	16	90.53	3	91.43	90.70	13	7,749	0.17%
2022/10/03	0	0.00	1	88.20	88.40	-1	7,675	-0.01%
2022/09/30	4	87.03	2	88.30	88.30	2	7,713	0.03%
2022/09/29	4	88.78	3	89.77	88.90	1	7,691	0.01%
2022/09/28	3	88.80	2	90.10	88.40	1	7,664	0.01%
2022/09/27	3.7	88.35	0	0.00	89.00	3.7	7,667	0.05%
2022/09/26	1	89.10	0	0.00	89.20	1	7,668	0.01%
2022/09/23	3	92.73	2	92.20	92.20	1	7,904	0.01%
2022/09/22	11	91.54	15	91.64	93.00	-4	7,956	-0.05%
2022/09/21	1	90.80	1	90.10	90.00	0	7,830	0.00%
2022/09/20	13	94.70	11	93.20	93.20	2	7,646	0.03%
2022/09/19	7	95.39	6.1	95.30	95.30	0.9	7,475	0.01%
2022/09/16	3.2	94.85	3	94.50	93.70	0.2	7,292	0.00%
2022/09/15	2.1	94.22	10.2	94.57	95.50	-8.1	7,172	-0.11%
2022/09/14	9	91.17	2	92.75	91.00	7	6,920	0.10%
2022/09/13	7.2	95.00	11	95.00	92.90	-3.8	6,768	-0.06%
2022/09/12	3	91.13	7	89.90	91.10	-4	6,573	-0.06%
2022/09/08	1	83.00	3	83.40	86.20	-2	6,484	-0.03%
2022/09/07	1	80.30	0	0.00	80.30	1	6,467	0.02%
2022/09/01	0	84.10	0	0.00	83.90	0	6,762	0.00%
2022/08/31	0	0.00	1	85.80	85.90	-1	6,740	-0.01%
2022/08/29	6	84.55	0	0.00	84.80	6	6,829	0.09%
2022/08/25	0	0.00	10	85.00	85.70	-10	6,768	-0.15%
2022/08/22	7.1	85.39	2	85.30	85.00	5.1	6,893	0.07%
2022/08/18	0	0.00	3	86.50	86.90	-3	6,890	-0.04%
2022/08/17	1	83.90	1	85.00	85.30	0	6,838	0.00%
2022/08/16	7	84.27	6	83.63	83.60	1	6,825	0.01%
2022/08/15	6	84.30	8	85.04	85.20	-2	6,797	-0.03%
2022/08/12	6	82.38	2	82.10	82.80	4	6,669	0.06%
2022/08/11	1	81.00	2	80.50	80.30	-1	6,549	-0.02%
2022/08/10	0	0.00	1	79.10	79.30	-1	6,543	-0.02%
2022/08/09	1	79.80	0	0.00	79.90	1	6,553	0.02%
2022/08/08	1	79.50	0	0.00	79.70	1	6,590	0.02%
2022/08/05	5	80.50	5	80.40	80.60	0	6,588	0.00%
2022/08/04	10	80.61	8	79.55	79.60	2	6,598	0.03%
2022/08/03	8	92.16	1	92.30	92.30	7	6,507	0.11%
2022/08/02	14.1	92.11	0.1	92.70	92.20	14	6,427	0.22%
2022/08/01	9	93.10	7	92.26	93.30	2	6,343	0.03%
2022/07/29	4	91.25	3	91.90	91.40	1	6,304	0.02%
2022/07/28	3	92.40	4	91.00	90.70	-1	6,307	-0.02%
2022/07/27	2	90.01	2	90.70	91.00	0	6,285	0.00%
2022/07/26	8	90.53	2	92.60	89.80	6	6,222	0.10%
2022/07/25	2	93.70	1	94.90	94.00	1	6,130	0.02%
2022/07/22	5	95.64	7	96.69	95.30	-2	6,050	-0.03%
2022/07/21	10	97.28	0	0.00	97.90	10	5,927	0.17%
2022/07/19	4	94.25	6	94.63	93.80	-2	5,812	-0.03%
2022/07/18	1	91.60	8	89.96	91.80	-7	5,674	-0.12%
2022/07/14	0	0.00	4	87.40	87.40	-4	5,744	-0.07%
2022/07/13	0	0.00	6	86.28	86.00	-6	5,840	-0.10%
2022/07/12	6	85.13	5	83.50	83.40	1	5,872	0.02%
2022/07/11	7	87.37	0	0.00	87.50	7	5,853	0.12%
2022/07/08	0	0.00	7	89.51	89.30	-7	5,914	-0.12%
2022/07/07	8	85.05	6	86.52	86.70	2	5,950	0.03%
2022/07/06	7	86.63	6	88.03	86.00	1	6,044	0.02%
2022/07/05	1	85.80	0	0.00	86.20	1	6,044	0.02%
2022/07/04	0	0.00	1	83.30	83.40	-1	6,076	-0.02%
2022/07/01	6	84.07	1	81.50	81.50	5	6,107	0.08%
2022/06/30	0	89.90	0	0.00	88.70	0	5,859	0.00%
2022/06/29	1	90.60	0	0.00	92.00	1	5,812	0.02%
2022/06/28	0	93.50	0	0.00	93.00	0	5,798	0.00%
2022/06/24	0	0.00	1	94.50	94.10	-1	5,882	-0.02%
2022/06/23	1	93.90	0	0.00	92.30	1	5,883	0.02%
2022/06/22	0	93.56	1	93.50	92.10	-1	5,892	-0.02%
2022/06/21	0	0.00	1	94.60	96.50	-1	5,892	-0.02%
2022/06/20	4	94.23	2	95.20	93.90	2	5,958	0.03%
2022/06/16	16.1	99.33	4	99.20	98.80	12.1	6,177	0.20%
2022/06/15	4	101.00	1	102.50	100.00	3	6,163	0.05%
2022/06/14	0.1	103.17	0	0.00	104.00	0.1	6,154	0.00%
2022/06/13	0.6	106.33	0	0.00	106.00	0.6	6,167	0.01%
2022/06/10	7.9	109.71	0	0.00	109.50	7.9	6,272	0.13%
2022/06/08	1	114.01	1	114.00	114.50	0	6,731	0.00%
2022/06/02	1	111.00	0	0.00	110.50	1	7,007	0.01%
2022/06/01	1	113.51	1	112.00	112.50	0	7,227	0.00%
2022/05/31	8	112.50	1	112.50	113.00	7	7,306	0.10%
2022/05/30	0	0.00	1	114.00	112.50	-1	7,376	-0.01%
2022/05/27	1	106.51	1	108.50	108.00	0	7,348	0.00%
2022/05/26	1	105.00	0	0.00	105.00	1	7,523	0.01%
2022/05/25	0	0.00	2	105.50	105.50	-2	7,686	-0.03%
2022/05/24	2.2	105.00	0	0.00	104.50	2.2	7,831	0.03%
2022/05/23	2	105.51	1.3	106.50	105.50	0.8	7,936	0.01%
2022/05/19	1	108.00	0	0.00	109.00	1	8,269	0.01%
2022/05/18	0	110.50	0	0.00	110.50	0	8,338	0.00%
2022/05/16	3	108.67	0	0.00	107.50	3	8,507	0.04%
2022/05/13	0	0.00	1	106.50	108.00	-1	8,587	-0.01%
2022/05/12	1	106.99	0	0.00	105.50	1	8,662	0.01%
2022/05/11	1.5	107.07	1.3	106.89	106.00	0.2	8,893	0.00%
2022/05/06	2	111.25	0	0.00	111.50	2	9,231	0.02%
2022/05/05	1	115.00	1	115.50	114.50	0	9,365	0.00%
2022/05/04	0	0.00	2	114.25	115.00	-2	9,416	-0.02%
2022/05/03	1	109.50	0	0.00	111.00	1	9,440	0.01%
2022/04/29	3	109.33	2	110.25	108.50	1	9,485	0.01%
2022/04/27	0	0.00	1	106.00	107.50	-1	9,616	-0.01%
2022/04/26	1	108.50	1	108.00	108.50	0	9,599	0.00%
2022/04/25	7.1	108.07	0	0.00	107.00	7.1	9,596	0.07%
2022/04/22	8.3	113.43	0	0.00	111.50	8.3	9,530	0.09%
2022/04/21	0.1	115.50	0	0.00	113.50	0.1	9,544	0.00%
2022/04/20	4.1	115.96	0	0.00	116.00	4.1	9,565	0.04%
2022/04/19	2.1	114.02	0	0.00	113.50	2.1	9,539	0.02%
2022/04/18	2	111.25	0	0.00	111.00	2	9,657	0.02%
2022/04/15	4.1	113.51	6	113.92	112.50	-1.9	9,847	-0.02%
2022/04/14	2	116.50	0	0.00	114.50	2	10,028	0.02%
2022/04/13	2	115.75	0	0.00	116.00	2	10,073	0.02%
2022/04/12	5	116.80	1	117.00	117.00	4	10,092	0.04%
2022/04/11	2	119.25	0	0.00	119.50	2	10,188	0.02%
2022/04/08	3.2	122.13	5	122.00	122.50	-1.8	10,174	-0.02%
2022/04/07	4.5	124.70	3	123.67	122.50	1.5	10,113	0.01%
2022/04/06	0.2	128.00	0	0.00	127.50	0.2	10,048	0.00%
2022/04/01	2	130.00	2	129.75	130.50	0	10,021	0.00%
2022/03/31	5	129.90	0	0.00	130.00	5	10,067	0.05%
2022/03/30	2	131.25	0	0.00	130.00	2	10,111	0.02%
2022/03/29	3	131.33	1	132.00	131.00	2	10,208	0.02%
2022/03/28	1	131.00	0	0.00	131.50	1	10,345	0.01%
2022/03/25	3	130.33	2	130.75	130.50	1	10,598	0.01%
2022/03/24	1	129.00	0	0.00	129.50	1	10,745	0.01%
2022/03/23	2.1	129.50	1	129.50	129.00	1.1	10,883	0.01%
2022/03/22	8.2	126.76	3	127.17	128.50	5.2	11,334	0.05%
2022/03/21	10	132.40	2	132.50	131.00	8	11,369	0.07%
2022/03/17	1	130.50	1	130.50	130.50	0	12,011	0.00%
2022/03/15	5	128.40	2	128.00	126.00	3	12,771	0.02%
2022/03/14	1.2	128.92	8	130.06	130.50	-6.8	13,145	-0.05%
2022/03/11	8.4	133.00	0	0.00	133.00	8.4	13,092	0.06%
2022/03/10	4	140.25	1.3	142.38	138.50	2.7	13,162	0.02%
2022/03/09	0.4	137.35	0	0.00	136.00	0.4	13,254	0.00%
2022/03/08	2	138.50	1	139.00	135.50	1	13,304	0.01%
2022/03/07	3	139.00	0	0.00	139.50	3	13,326	0.02%
2022/03/04	2	146.50	1	148.00	148.00	1	13,289	0.01%
2022/03/03	0	0.00	2	148.50	148.50	-2	13,403	-0.01%
2022/03/02	2	146.50	0	0.00	146.00	2	13,442	0.01%
2022/03/01	3	144.83	6	145.42	145.50	-3	13,445	-0.02%
2022/02/25	4	138.88	2	140.25	140.00	2	13,345	0.01%
2022/02/24	5	141.40	11	144.59	141.00	-6	13,363	-0.04%
2022/02/23	0	0.00	2.3	144.02	148.00	-2.3	13,405	-0.02%
2022/02/22	13	141.15	10	145.00	140.00	3	13,560	0.02%
2022/02/21	2	148.25	0	0.00	147.50	2	13,689	0.01%
2022/02/17	4	153.63	7	151.57	152.50	-3	14,252	-0.02%
2022/02/16	14	151.79	4	152.13	151.50	10	14,789	0.07%
2022/02/15	0	0.00	3	150.50	149.50	-3	15,392	-0.02%
2022/02/14	1	144.00	0	0.00	143.50	1	15,733	0.01%
2022/02/11	7	149.71	2	153.00	148.00	5	16,225	0.03%
2022/02/10	2	150.50	0	0.00	150.00	2	16,909	0.01%
2022/02/09	2	153.00	4	153.88	152.50	-2	17,851	-0.01%
2022/02/08	1	152.50	2	148.75	152.50	-1	18,397	-0.01%
2022/02/07	1	141.50	4	142.38	146.00	-3	18,438	-0.02%
2022/01/26	10	139.95	9	139.78	137.50	1	18,851	0.01%
2022/01/24	1	139.52	0	0.00	140.00	1	19,863	0.01%
2022/01/20	1	142.00	1	146.50	142.00	0	20,174	0.00%
2022/01/18	0	0.00	4	144.13	143.00	-4	20,268	-0.02%
2022/01/17	1	137.00	1	140.50	140.50	0	20,318	0.00%
2022/01/14	0	0.00	2	136.75	138.50	-2	20,520	-0.01%
2022/01/12	1	142.00	2	142.50	142.00	-1	21,156	0.00%
2022/01/11	4	141.00	0	0.00	141.00	4	21,319	0.02%
2022/01/10	3	147.00	4	148.13	149.00	-1	21,764	0.00%
2022/01/07	6.3	146.55	6	148.92	147.50	0.3	21,736	0.00%
2022/01/05	1	154.00	1	153.50	154.00	0	22,262	0.00%
2022/01/04	3	154.33	0	0.00	152.50	3	23,353	0.01%
2022/01/03	0	0.00	1	155.50	156.50	-1	24,034	0.00%
2021/12/30	3	153.50	4	153.63	155.50	-1	24,047	0.00%
2021/12/29	1	154.00	0	0.00	154.00	1	24,031	0.00%
2021/12/27	1	156.00	5	157.50	155.00	-4	24,009	-0.02%
2021/12/24	1	155.50	2	155.25	156.00	-1	23,957	0.00%
2021/12/23	7	156.14	7	156.57	155.00	0	23,949	0.00%
2021/12/22	5	156.40	6	157.17	157.00	-1	23,896	0.00%
2021/12/21	5	151.20	6	152.75	155.00	-1	23,739	0.00%
2021/12/20	5	155.70	14	156.82	153.50	-9	23,512	-0.04%
2021/12/17	1	155.50	0	0.00	154.50	1	23,365	0.00%
2021/12/16	24	160.67	25	161.32	158.00	-1	23,232	0.00%
2021/12/15	3	152.00	4	152.63	152.50	-1	22,701	0.00%
2021/12/14	14	153.79	6	153.67	151.50	8	22,456	0.04%
2021/12/13	12	159.21	13	159.62	160.00	-1	22,105	0.00%
2021/12/10	9	150.22	12.2	149.61	152.50	-3.2	21,555	-0.01%
2021/12/09	12	146.29	18	147.50	148.00	-6	21,107	-0.03%
2021/12/08	4	140.63	12.2	139.49	142.50	-8.2	20,581	-0.04%
2021/12/07	2	133.00	3	134.33	132.50	-1	20,071	0.00%
2021/12/06	9	134.11	5	135.90	134.50	4	19,908	0.02%
2021/12/03	2	138.25	7	141.43	141.00	-5	19,687	-0.03%
2021/12/02	6	137.83	9	137.11	136.50	-3	19,627	-0.02%
2021/12/01	10	137.35	7	137.07	139.00	3	19,526	0.02%
2021/11/30	8	137.19	8	136.19	136.00	0	19,466	0.00%
2021/11/29	8	129.94	12	129.63	132.00	-4	19,444	-0.02%
2021/11/26	3	134.17	11	134.50	135.00	-8	19,377	-0.04%
2021/11/25	4	134.75	1	135.00	134.00	3	19,277	0.02%
2021/11/24	3	133.33	4	133.63	134.00	-1	19,241	-0.01%
2021/11/23	8	134.00	4	134.63	134.50	4	19,141	0.02%
2021/11/22	2.1	138.73	0	0.00	138.00	2.1	18,983	0.01%
2021/11/19	4	142.00	28	141.95	141.00	-24	18,878	-0.13%
2021/11/18	30	143.40	9	140.22	138.50	21	18,774	0.11%
2021/11/17	4	139.13	23	141.26	143.00	-19	18,459	-0.10%
2021/11/16	4.1	140.45	6	140.08	140.50	-1.9	18,248	-0.01%
2021/11/15	18	137.75	11	139.09	136.00	7	17,904	0.04%
2021/11/12	21	135.43	20	134.15	135.50	1	17,418	0.01%
2021/11/11	35	137.71	33.7	136.72	137.00	1.3	16,805	0.01%
2021/11/10	31	138.21	25	138.88	139.00	6	16,617	0.04%
2021/11/09	52	137.33	63	136.36	136.50	-11	16,104	-0.07%
2021/11/08	31	133.27	29	131.07	133.50	2	15,262	0.01%
2021/11/05	24.2	127.43	24	125.21	124.00	0.2	14,409	0.00%
2021/11/04	15	122.63	17	123.59	121.00	-2	13,781	-0.01%
2021/11/03	20	121.70	22	122.20	123.00	-2	13,598	-0.01%
2021/11/02	21	121.07	23	118.76	118.50	-2	13,020	-0.02%
2021/11/01	35	118.46	58	117.72	119.50	-23	12,583	-0.18%
2021/10/29	13	110.81	24	110.46	112.50	-11	11,904	-0.09%
2021/10/28	2	107.50	5	107.40	107.50	-3	11,594	-0.03%
2021/10/27	2	107.00	1	108.00	108.00	1	11,525	0.01%
2021/10/26	1	106.50	1	106.00	105.50	0	11,465	0.00%
2021/10/25	1	104.50	0	0.00	104.00	1	11,395	0.01%
2021/10/22	8	105.81	3	106.00	105.00	5	11,377	0.04%
2021/10/21	33	110.70	35	111.84	106.50	-2	11,294	-0.02%
2021/10/20	3	110.33	3	111.50	110.00	0	10,860	0.00%
2021/10/19	3	109.83	5	108.60	110.00	-2	10,784	-0.02%
2021/10/18	14	110.04	9	110.17	107.00	5	10,665	0.05%
2021/10/15	1	106.00	15.2	106.68	107.00	-14.2	10,137	-0.14%
2021/10/14	10	104.45	8	105.31	104.50	2	9,964	0.02%
2021/10/13	4	105.88	11.5	105.92	107.00	-7.5	9,776	-0.08%
2021/10/12	41	104.54	33.3	104.33	105.00	7.7	9,222	0.08%
2021/10/08	55	98.36	141	98.17	100.50	-86	8,078	-1.06%	大賣/
2021/10/07	1	89.70	1	91.80	91.80	0	7,290	0.00%
2021/10/05	0	0.00	1	83.60	84.90	-1	7,486	-0.01%
2021/10/04	0	0.00	3	85.00	84.80	-3	7,591	-0.04%
2021/10/01	2	85.80	2	85.30	86.00	0	7,741	0.00%
2021/09/30	3	86.90	0	0.00	86.80	3	7,810	0.04%
2021/09/29	5	86.60	0	0.00	86.90	5	7,877	0.06%
2021/09/28	1	90.20	1	90.60	89.70	0	7,928	0.00%
2021/09/27	2	91.30	0	0.00	90.50	2	7,945	0.03%
2021/09/24	0	0.00	31	93.47	92.10	-31	7,949	-0.39%
2021/09/23	1	92.20	0	0.00	93.00	1	7,945	0.01%
2021/09/17	1	91.00	1	90.90	91.10	0	8,137	0.00%
2021/09/16	0	0.00	1	90.90	90.90	-1	8,304	-0.01%
2021/09/15	0	0.00	1	89.00	89.00	-1	8,329	-0.01%
2021/09/10	1	89.80	0	0.00	90.30	1	9,126	0.01%
2021/09/09	1	89.00	0	0.00	89.90	1	9,546	0.01%
2021/09/08	1	89.30	0	0.00	87.70	1	9,669	0.01%
2021/09/07	0.1	91.80	30	93.03	91.30	-29.9	9,625	-0.31%
2021/09/06	0	90.90	1	91.50	90.70	-1	9,556	-0.01%
2021/09/03	3	89.07	2	89.40	90.20	1	9,531	0.01%
2021/09/02	4	89.20	4	90.70	88.80	0	9,559	0.00%
2021/09/01	2	91.00	0	0.00	91.50	2	9,567	0.02%
2021/08/31	0	0.00	2	86.30	87.80	-2	9,523	-0.02%
2021/08/26	0.1	86.44	0	0.00	86.00	0.1	9,584	0.00%
2021/08/25	3	86.57	0	0.00	87.20	3	9,663	0.03%
2021/08/24	0	0.00	2	86.40	86.20	-2	9,735	-0.02%
2021/08/23	4	83.13	1	83.30	83.20	3	9,652	0.03%
2021/08/20	0.1	82.10	0	0.00	81.50	0.1	9,748	0.00%
2021/08/19	7	83.50	4	83.63	83.10	3	9,724	0.03%
2021/08/18	3	84.30	3	83.93	86.40	0	9,819	0.00%
2021/08/16	7	88.94	0	0.00	88.10	7	10,070	0.07%
2021/08/13	0	0.00	11	92.50	92.50	-11	10,272	-0.11%
2021/08/12	0	0.00	4	91.98	94.60	-4	10,641	-0.04%
2021/08/11	1	93.20	5	93.14	92.80	-4	10,843	-0.04%
2021/08/10	4	97.63	0	0.00	97.60	4	11,111	0.04%
2021/08/09	3	99.50	41	100.50	99.10	-38	11,543	-0.33%
2021/08/06	0	0.00	4	97.80	97.90	-4	11,848	-0.03%
2021/08/05	1	97.30	2	97.20	97.20	-1	12,496	-0.01%
2021/08/04	0	0.00	40	99.55	99.30	-40	12,478	-0.32%
2021/08/03	80	100.00	2	98.35	98.50	78	12,714	0.61%
2021/08/02	2	99.50	0	0.00	99.50	2	13,015	0.02%
2021/07/30	0	0.00	3	99.73	100.00	-3	13,181	-0.02%
2021/07/29	5	98.98	2	100.75	98.80	3	13,315	0.02%
2021/07/28	5	99.70	1	101.00	99.50	4	13,431	0.03%
2021/07/27	2	101.50	2	102.50	101.00	0	13,611	0.00%
2021/07/26	4	100.40	2	102.00	101.00	2	13,723	0.01%
2021/07/23	5	97.94	0	0.00	97.00	5	13,571	0.04%
2021/07/21	0	0.00	1	100.00	96.10	-1	13,730	-0.01%
2021/07/20	2	98.95	0	0.00	98.90	2	13,774	0.01%
2021/07/19	7	100.14	1	99.80	100.00	6	13,920	0.04%
2021/07/16	0	0.00	1	97.80	97.80	-1	13,929	-0.01%
2021/07/15	3	96.87	1	97.50	97.40	2	13,973	0.01%
2021/07/14	3	96.00	2	95.65	95.30	1	14,038	0.01%
2021/07/13	3.1	98.95	1	97.30	97.20	2.1	14,178	0.01%
2021/07/12	11	98.55	7	97.79	97.60	4	14,447	0.03%
2021/07/09	3.1	101.35	7	101.14	101.00	-3.9	14,393	-0.03%
2021/07/08	2.4	105.88	0	0.00	105.50	2.4	14,472	0.02%
2021/07/07	2	112.50	1	112.00	113.00	1	14,399	0.01%
2021/07/06	1	112.50	2	112.50	112.50	-1	14,384	-0.01%
2021/07/05	7	110.50	0	0.00	111.50	7	14,430	0.05%
2021/07/01	4	106.88	0	0.00	107.00	4	14,338	0.03%
2021/06/30	1	107.00	1	107.50	107.50	0	14,348	0.00%
2021/06/29	2	107.25	2	109.00	106.50	0	14,334	0.00%
2021/06/28	2	107.50	1	109.50	110.00	1	14,388	0.01%
2021/06/25	3	108.83	0	0.00	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	7	112.50	6	111.33	110.50	1	14,188	0.01%
2021/06/22	6	114.33	9	114.89	111.00	-3	14,126	-0.02%
2021/06/21	13	119.73	3	121.33	118.00	10	13,793	0.07%
2021/06/18	10	120.80	13	123.42	125.00	-3	13,541	-0.02%
2021/06/15	1	112.50	3	113.00	112.50	-2	13,380	-0.01%
2021/06/10	4	114.00	14	113.57	114.00	-10	13,623	-0.07%
2021/06/09	7	113.93	2	114.75	113.50	5	13,743	0.04%
2021/06/08	1	111.00	1	113.00	110.50	0	13,739	0.00%
2021/06/07	3	109.83	0	0.00	111.50	3	13,982	0.02%
2021/06/04	2	112.00	2	114.00	112.00	0	14,326	0.00%
2021/06/03	0.1	114.00	4	111.75	114.00	-3.9	14,526	-0.03%
2021/06/02	1	114.00	0	0.00	110.00	1	14,698	0.01%
2021/06/01	2	114.00	6	113.67	113.50	-4	14,626	-0.03%
2021/05/31	15	109.50	3	108.67	110.00	12	14,522	0.08%
2021/05/28	4	108.00	13	109.31	108.00	-9	14,490	-0.06%
2021/05/27	0	0.00	1.2	106.42	105.00	-1.2	14,401	-0.01%
2021/05/26	18.2	107.21	3	105.00	103.00	15.2	14,398	0.11%
2021/05/25	12	105.92	4.1	104.47	106.00	7.9	14,306	0.05%
2021/05/24	2	97.70	1	96.80	99.10	1	14,150	0.01%
2021/05/21	3	98.60	16	99.57	99.60	-13	14,500	-0.09%
2021/05/20	49.1	102.56	5	102.00	102.00	44.1	14,231	0.31%
2021/05/19	11	115.95	0	0.00	113.00	11	13,924	0.08%
2021/05/18	1	109.00	33	115.80	115.00	-32	13,880	-0.23%
2021/05/17	1	106.50	0	0.00	106.50	1	13,825	0.01%
2021/05/14	0	0.00	2	101.25	100.00	-2	13,398	-0.01%
2021/05/13	2	94.75	1	99.80	97.20	1	13,010	0.01%
2021/05/11	11	120.59	0	0.00	115.50	11	12,296	0.09%
2021/05/10	5	127.20	2	127.75	128.00	3	12,100	0.02%
2021/05/07	1	120.00	1	122.00	122.00	0	11,789	0.00%
2021/05/06	2	120.00	3	124.33	120.00	-1	11,685	-0.01%
2021/05/04	9	127.17	10	124.60	121.50	-1	11,406	-0.01%
2021/05/03	10	129.80	9	127.78	125.00	1	11,245	0.01%
2021/04/28	2	120.50	3	119.50	120.50	-1	10,953	-0.01%
2021/04/23	1	111.00	3	108.17	111.00	-2	10,613	-0.02%
2021/04/22	2	103.75	3	103.83	104.00	-1	10,485	-0.01%
2021/04/21	1	106.50	0	0.00	106.50	1	10,433	0.01%
2021/04/20	1	106.00	0	0.00	108.00	1	10,536	0.01%
2021/04/19	1	112.00	1	109.50	110.00	0	10,499	0.00%
2021/04/16	5	115.70	12.5	115.68	115.50	-7.5	10,319	-0.07%
2021/04/15	1	108.00	1	108.50	108.00	0	10,045	0.00%
2021/04/14	0	0.00	7	105.71	107.50	-7	9,963	-0.07%
2021/04/12	1	105.00	1	104.50	104.00	0	9,844	0.00%
2021/04/09	0	0.00	1.1	101.09	102.00	-1.1	9,781	-0.01%
2021/04/08	1	99.10	1	99.20	98.80	0	9,660	0.00%
2021/04/07	0	0.00	1	100.50	100.50	-1	9,626	-0.01%
2021/04/06	2	100.50	5	99.92	99.60	-3	9,614	-0.03%
2021/04/01	1	98.70	0	0.00	98.60	1	9,580	0.01%
2021/03/31	9.1	98.33	12	99.07	99.80	-2.9	9,513	-0.03%
2021/03/30	1	96.90	0	0.00	96.80	1	9,388	0.01%
2021/03/29	2	97.20	2	98.10	97.50	0	9,386	0.00%
2021/03/26	1	95.50	7	96.14	97.30	-6	9,390	-0.06%
2021/03/25	2	93.70	0	0.00	94.80	2	9,360	0.02%
2021/03/24	5	97.30	0	0.00	95.80	5	9,397	0.05%
2021/03/23	1	95.50	3	95.40	96.70	-2	9,391	-0.02%
2021/03/22	0	0.00	1	98.80	97.10	-1	9,377	-0.01%
2021/03/19	2	96.60	1	96.00	96.80	1	9,286	0.01%
2021/03/18	3	97.20	3	96.37	96.20	0	9,267	0.00%
2021/03/17	3	93.83	2	96.40	93.70	1	9,111	0.01%
2021/03/16	3	94.13	3	94.97	95.50	0	9,134	0.00%
2021/03/15	2	95.35	1	94.40	94.70	1	9,070	0.01%
2021/03/12	4	93.93	5	93.68	93.50	-1	9,105	-0.01%
2021/03/11	18	94.47	14	94.36	95.80	4	9,014	0.04%
2021/03/10	1	92.30	6	92.47	92.40	-5	8,729	-0.06%
2021/03/09	4	89.18	3	89.90	90.60	1	8,454	0.01%
2021/03/08	3	87.83	12	88.24	87.40	-9	8,222	-0.11%
2021/03/05	1	84.00	1	85.40	85.40	0	8,024	0.00%
2021/03/04	8	84.73	1	85.00	85.00	7	8,003	0.09%
2021/03/03	3	84.20	1	85.50	84.60	2	8,022	0.02%
2021/03/02	3	87.07	2	85.30	85.30	1	7,980	0.01%
2021/02/25	2	88.70	5	87.56	88.00	-3	7,912	-0.04%
2021/02/24	6	88.88	3	88.90	88.20	3	8,013	0.04%
2021/02/23	6	89.33	9	90.89	90.20	-3	8,056	-0.04%
2021/02/22	6	86.87	9	86.39	87.80	-3	7,612	-0.04%
2021/02/19	4	84.55	2	84.40	85.00	2	7,414	0.03%
2021/02/18	6	84.50	5	85.40	85.30	1	7,308	0.01%
2021/02/17	5	85.18	35	82.92	85.10	-30	7,090	-0.42%
2021/02/05	6	79.02	6	79.15	79.10	0	6,712	0.00%
2021/02/04	2	77.80	0	0.00	77.00	2	6,653	0.03%
2021/02/03	0	0.00	1	78.80	78.70	-1	6,657	-0.02%
2021/02/01	3	78.17	3	77.40	77.20	0	6,705	0.00%
2021/01/29	2	79.20	1	80.30	78.90	1	6,681	0.01%
2021/01/27	0	0.00	2	81.10	80.20	-2	6,585	-0.03%
2021/01/26	5	79.62	6	80.77	79.60	-1	6,558	-0.02%
2021/01/25	9	80.22	36	80.03	80.60	-27	6,531	-0.41%
2021/01/22	2	76.50	9	78.01	78.60	-7	6,476	-0.11%
2021/01/20	8	76.75	2	78.25	76.00	6	7,126	0.08%
2021/01/19	0	0.00	2	79.25	79.70	-2	6,990	-0.03%
2021/01/18	2	79.15	1	79.30	79.00	1	7,009	0.01%
2021/01/15	0	0.00	1	80.60	79.90	-1	6,970	-0.01%
2021/01/14	5	80.60	8	81.25	80.60	-3	6,955	-0.04%
2021/01/13	4	80.85	10	80.50	81.30	-6	6,921	-0.09%
2021/01/12	0	0.00	3	79.67	79.00	-3	6,807	-0.04%
2021/01/08	1	79.30	1	78.90	79.10	0	6,695	0.00%
2021/01/07	0	78.50	0	0.00	78.20	0	6,626	0.00%
2021/01/06	3	78.07	1	79.20	77.80	2	6,613	0.03%
2021/01/05	1	78.60	2	78.95	78.90	-1	6,566	-0.02%
2020/12/28	1	77.50	0	0.00	77.60	1	6,546	0.02%
2020/12/24	2	77.15	2	76.20	76.20	0	6,847	0.00%
2020/12/23	3	76.67	0	0.00	76.30	3	6,908	0.04%
2020/12/22	1	76.60	1	77.80	76.60	0	7,019	0.00%
2020/12/21	4	78.55	3	80.90	78.50	1	7,021	0.01%
2020/12/18	1	81.10	5	80.58	80.40	-4	6,925	-0.06%
2020/12/17	3	79.70	1	79.50	79.60	2	6,819	0.03%
2020/12/16	4	78.68	5	78.48	78.80	-1	6,773	-0.01%
2020/12/15	4	77.43	0	0.00	77.60	4	6,734	0.06%
2020/12/14	1	77.00	0	0.00	77.10	1	6,662	0.02%
2020/12/11	9	78.26	2	76.90	76.90	7	6,681	0.10%
2020/12/10	1	78.10	1	78.30	78.30	0	6,647	0.00%
2020/12/09	14	79.61	0	0.00	80.00	14	6,642	0.21%
2020/12/08	12	81.88	9	82.57	81.80	3	6,544	0.05%
2020/12/07	3	80.50	1	80.50	81.10	2	6,359	0.03%
2020/12/03	8	80.19	1	80.90	80.60	7	6,484	0.11%
2020/12/02	8	78.95	1	79.30	78.90	7	6,501	0.11%
2020/12/01	1	78.40	1	78.70	78.80	0	6,622	0.00%
2020/11/30	3	78.50	0	0.00	78.50	3	6,923	0.04%
2020/11/27	4	79.15	0	0.00	79.50	4	7,176	0.06%
2020/11/26	4	77.87	1	78.40	78.40	3	7,174	0.04%
2020/11/25	2	78.50	0	0.00	78.50	2	7,231	0.03%
2020/11/24	10	78.57	4	79.93	78.10	6	7,298	0.08%
2020/11/23	2	81.05	4	80.35	79.90	-2	7,265	-0.03%
2020/11/20	6	77.75	8	78.51	79.50	-2	7,224	-0.03%
2020/11/18	1	75.60	0	0.00	75.10	1	7,279	0.01%
2020/11/17	0	0.00	1	74.60	74.70	-1	7,387	-0.01%
2020/11/16	3	74.60	0	0.00	73.90	3	7,636	0.04%
2020/11/13	0	0.00	1	73.20	73.60	-1	7,980	-0.01%
2020/11/11	1	73.10	0	0.00	73.10	1	8,871	0.01%
2020/11/10	0	0.00	1	72.60	72.60	-1	9,046	-0.01%
2020/11/09	0	0.00	1	73.70	73.80	-1	9,208	-0.01%
2020/11/06	1	72.60	2	73.10	72.70	-1	9,255	-0.01%
2020/11/05	0	0.00	1	72.40	72.00	-1	9,277	-0.01%
2020/10/30	2	71.55	4	71.70	71.80	-2	9,541	-0.02%
2020/10/29	1	71.30	1	71.10	71.30	0	9,498	0.00%
2020/10/28	9	72.38	1	74.30	71.90	8	9,376	0.09%
2020/10/26	0	0.00	5	80.00	79.90	-5	9,037	-0.06%
2020/10/23	1	78.90	0	0.00	79.10	1	9,172	0.01%
2020/10/21	0	0.00	4	78.70	78.70	-4	9,496	-0.04%
2020/10/19	0	0.00	3	77.87	77.90	-3	10,231	-0.03%
2020/10/16	1	76.30	0	0.00	76.00	1	10,291	0.01%
2020/10/15	4	77.48	3	78.40	77.50	1	10,417	0.01%
2020/10/14	0	0.00	1	78.50	79.00	-1	10,478	-0.01%
2020/10/13	3	76.90	0	0.00	76.50	3	10,481	0.03%
2020/10/08	2	77.65	0	0.00	77.20	2	10,629	0.02%
2020/10/06	4	76.87	13	76.61	76.70	-9	11,080	-0.08%
2020/09/29	25	77.06	17	79.55	76.30	8	11,275	0.07%
2020/09/23	1	81.50	1	81.10	81.10	0	11,329	0.00%
2020/09/18	0	0.00	2	81.90	82.30	-2	11,651	-0.02%
2020/09/17	0	0.00	1	81.20	81.30	-1	11,768	-0.01%
2020/09/16	12	82.46	3	81.27	80.90	9	11,997	0.08%
2020/09/15	2	81.30	3	81.07	81.30	-1	12,148	-0.01%
2020/09/14	5	80.60	5	80.50	80.60	0	12,192	0.00%
2020/09/11	2	79.10	2	77.60	79.20	0	12,108	0.00%
2020/09/10	3	77.93	2	79.50	77.60	1	12,109	0.01%
2020/09/09	4	77.78	3	78.63	79.10	1	12,167	0.01%
2020/09/08	0	0.00	0.5	78.00	77.60	-0.5	12,117	0.00%
2020/09/07	4	79.48	0	0.00	79.10	4	12,086	0.03%
2020/09/04	3	82.57	0	0.00	82.80	3	12,063	0.02%
2020/09/03	6	85.35	7	85.34	85.10	-1	12,021	-0.01%
2020/09/02	4	83.65	0	0.00	82.60	4	11,870	0.03%
2020/09/01	0	0.00	2	85.90	85.70	-2	12,056	-0.02%
2020/08/31	1	87.90	1	84.90	84.90	0	12,498	0.00%
2020/08/28	6	86.40	3	89.17	86.20	3	12,528	0.02%
2020/08/27	0	0.00	2	88.90	89.70	-2	12,491	-0.02%
2020/08/26	4	89.00	0	0.00	88.30	4	12,498	0.03%
2020/08/25	10	90.27	23	89.28	91.50	-13	12,417	-0.10%
2020/08/24	1	86.00	0	0.00	86.60	1	12,271	0.01%
2020/08/21	7	84.90	1	85.50	85.30	6	12,308	0.05%
2020/08/20	1	88.80	1	83.80	83.50	0	12,342	0.00%
2020/08/19	15	90.87	19	93.44	88.80	-4	12,143	-0.03%
2020/08/18	11	89.34	8	90.65	91.40	3	11,859	0.03%
2020/08/17	28	88.22	25	89.11	86.50	3	11,437	0.03%
2020/08/14	12	85.48	9	84.96	85.50	3	11,215	0.03%
2020/08/13	3	83.17	2	83.10	84.00	1	11,144	0.01%
2020/08/12	2	80.00	0	0.00	79.90	2	11,150	0.02%
2020/08/11	4	81.88	0	0.00	82.00	4	11,431	0.03%
2020/08/10	1	80.10	0	0.00	80.10	1	11,944	0.01%
2020/08/07	1	82.50	1	84.30	82.40	0	12,239	0.00%
2020/08/06	0	0.00	10	83.60	82.50	-10	12,885	-0.08%
2020/08/05	12	84.74	1	85.40	85.50	11	13,069	0.08%
2020/08/04	1	84.50	1	84.60	84.60	0	13,077	0.00%
2020/07/31	3	84.00	2	84.30	84.00	1	13,029	0.01%
2020/07/30	0	0.00	3	84.80	86.50	-3	12,979	-0.02%
2020/07/29	10	86.10	11	85.17	83.60	-1	12,920	-0.01%
2020/07/28	3	83.60	6	84.60	84.40	-3	12,794	-0.02%
2020/07/27	6	84.07	37.7	83.78	84.70	-31.7	12,699	-0.25%
2020/07/24	12	82.48	11	82.58	82.40	1	12,506	0.01%
2020/07/23	0	0.00	6	78.20	78.70	-6	12,017	-0.05%
2020/07/22	1	74.70	2	74.75	75.30	-1	11,727	-0.01%
2020/07/21	1	74.40	1	74.40	74.40	0	11,633	0.00%
2020/07/20	13	72.68	2	73.30	73.90	11	11,496	0.10%
2020/07/17	2	72.95	4	73.43	73.20	-2	11,448	-0.02%
2020/07/15	24	71.64	2	72.10	72.00	22	11,392	0.19%
2020/07/14	5	73.36	5	74.08	73.70	0	11,340	0.00%
2020/07/13	4	74.00	4	75.53	72.10	0	11,228	0.00%
2020/07/10	0	0.00	1	71.70	72.00	-1	11,055	-0.01%
2020/07/09	0	0.00	5	71.10	70.80	-5	11,008	-0.05%
2020/07/08	4	72.60	0	0.00	71.40	4	10,907	0.04%
2020/07/07	0	0.00	5	70.82	70.50	-5	10,759	-0.05%
2020/07/03	9	71.21	9	70.06	70.30	0	10,669	0.00%
2020/07/02	0	0.00	1	68.80	69.30	-1	10,545	-0.01%
2020/07/01	3	68.70	10	68.09	68.10	-7	10,512	-0.07%
2020/06/30	3	65.50	3	66.00	65.50	0	10,615	0.00%
2020/06/29	1	65.50	3	65.63	66.00	-2	10,749	-0.02%
2020/06/24	3	65.43	2	65.40	65.40	1	10,793	0.01%
2020/06/23	4	66.33	6	66.02	66.90	-2	10,835	-0.02%
2020/06/22	10	65.21	7	65.36	65.10	3	10,675	0.03%
2020/06/19	0	0.00	10	63.90	63.00	-10	10,546	-0.09%
2020/06/18	3	64.40	6	64.70	64.80	-3	10,482	-0.03%
2020/06/17	17	64.41	6	65.10	64.50	11	10,439	0.11%
2020/06/16	3	64.20	2	64.70	64.90	1	10,415	0.01%
2020/06/15	4	63.75	4	63.55	62.30	0	10,383	0.00%
2020/06/12	1	61.60	1	60.00	63.00	0	10,376	0.00%
2020/06/11	5	63.10	6	61.60	61.70	-1	10,349	-0.01%
2020/06/10	6	63.57	5	63.70	63.60	1	10,243	0.01%
2020/06/09	8	64.49	13	64.26	63.50	-5	10,246	-0.05%
2020/06/08	19	65.81	1	67.50	64.30	18	10,178	0.18%
2020/06/05	17	66.41	28	67.15	69.10	-11	9,742	-0.11%
2020/06/04	3	62.57	4	62.90	62.90	-1	9,343	-0.01%
2020/06/03	3	62.03	5	62.22	62.40	-2	9,305	-0.02%
2020/06/02	8	61.79	6	61.70	61.80	2	9,274	0.02%
2020/06/01	0	0.00	2	60.15	61.60	-2	9,252	-0.02%
2020/05/29	5	59.86	3	59.00	59.00	2	9,246	0.02%
2020/05/28	0	0.00	2	60.85	59.60	-2	9,175	-0.02%
2020/05/27	6	62.87	2	63.40	61.30	4	9,125	0.04%
2020/05/26	2	62.70	2	62.60	63.50	0	9,047	0.00%
2020/05/25	4	62.40	8	62.80	63.10	-4	9,010	-0.04%
2020/05/22	2	63.30	0	0.00	61.40	2	8,966	0.02%
2020/05/21	2	63.40	5	63.60	63.50	-3	8,986	-0.03%
2020/05/20	2	62.20	2	62.20	62.60	0	9,153	0.00%
2020/05/19	14	63.00	15	62.96	62.60	-1	9,248	-0.01%
2020/05/18	25	61.80	22	62.18	62.00	3	9,321	0.03%
2020/05/15	9.5	61.85	28	61.47	62.40	-18.5	9,073	-0.20%
2020/05/14	2	60.30	5	59.94	58.90	-3	8,670	-0.03%
2020/05/13	12	59.23	53	58.70	59.50	-41	8,548	-0.48%
2020/05/12	33	54.71	64	54.58	55.80	-31	8,300	-0.37%
2020/05/11	15	53.50	35	53.33	53.10	-20	8,239	-0.24%
2020/05/08	0	0.00	0.1	52.20	52.00	-0.1	8,525	0.00%
2020/05/06	7	50.37	1	51.10	50.30	6	8,852	0.07%
2020/05/05	5	51.36	1	51.80	51.10	4	8,853	0.05%
2020/05/04	31	51.40	0	0.00	51.20	31	8,888	0.35%
2020/04/29	0	0.00	3	51.77	51.80	-3	8,872	-0.03%
2020/04/28	23	51.58	0	0.00	52.20	23	8,850	0.26%
2020/04/27	4	52.50	2	52.80	52.90	2	8,901	0.02%
2020/04/24	0	0.00	1	52.30	52.10	-1	8,996	-0.01%
2020/04/23	4	51.98	8	52.38	52.40	-4	9,098	-0.04%
2020/04/22	35	51.07	0	0.00	51.70	35	9,145	0.38%
2020/04/21	6	52.45	5	53.80	52.10	1	9,078	0.01%
2020/04/20	0	0.00	15	54.00	54.50	-15	9,017	-0.17%
2020/04/17	0	0.00	3	53.87	53.20	-3	8,961	-0.03%
2020/04/16	7	53.81	10	53.80	54.00	-3	8,864	-0.03%
2020/04/15	3	52.53	3	53.50	54.00	0	8,778	0.00%
2020/04/14	2	52.70	11	52.69	53.00	-9	8,667	-0.10%
2020/04/13	2	50.65	1	50.80	50.50	1	8,559	0.01%
2020/04/09	3	51.13	0	0.00	50.50	3	8,580	0.03%
2020/04/08	7	50.96	0	0.00	51.20	7	8,555	0.08%
2020/04/07	0	0.00	23	52.17	51.70	-23	8,548	-0.27%
2020/04/06	0	52.40	39	52.51	52.40	-39	8,511	-0.46%
2020/04/01	32	52.00	26	51.50	52.50	6	8,404	0.07%
2020/03/31	9	49.81	49	50.27	51.00	-40	8,180	-0.49%
2020/03/30	22	46.84	12	46.90	46.85	10	7,938	0.13%
2020/03/27	5	47.40	44	47.13	46.85	-39	7,876	-0.50%
2020/03/25	1	41.20	31	43.45	43.60	-30	7,689	-0.39%
2020/03/24	0	0.00	31	39.54	39.65	-31	7,664	-0.40%
2020/03/23	16	38.59	0	0.00	38.25	16	7,848	0.20%
2020/03/20	0	0.00	30	41.50	40.50	-30	7,849	-0.38%
2020/03/19	16	36.99	16	37.04	38.15	0	7,824	0.00%
2020/03/18	50	42.12	10	41.10	40.00	40	7,764	0.52%
2020/03/13	46	43.40	0	0.00	45.00	46	7,560	0.61%
2020/03/12	37	47.86	0	0.00	47.55	37	7,448	0.50%
2020/03/11	0	0.00	5	50.10	49.40	-5	7,319	-0.07%
2020/03/10	24	49.22	0	0.00	49.60	24	7,263	0.33%
2020/03/09	16	51.28	7	50.60	50.10	9	7,117	0.13%
2020/03/06	4	52.10	1	52.10	52.60	3	7,020	0.04%
2020/03/05	1	52.40	1	52.70	52.60	0	6,992	0.00%
2020/03/04	31	51.31	0	0.00	51.90	31	6,967	0.44%
2020/03/03	1	53.10	0	0.00	52.60	1	6,897	0.01%
2020/03/02	0	0.00	1	52.20	52.20	-1	6,841	-0.01%
2020/02/27	0	0.00	5	52.38	52.10	-5	6,759	-0.07%
2020/02/26	0	0.00	1	54.00	53.90	-1	6,686	-0.01%
2020/02/24	1	55.30	200	54.94	55.30	-199	6,702	-2.97%	大賣/鉅額交易
2020/02/21	17	55.54	8	56.78	54.90	9	6,633	0.14%
2020/02/20	12	57.48	3	57.53	58.00	9	6,321	0.14%
2020/02/19	9	58.26	7	59.41	57.70	2	6,154	0.03%
2020/02/18	0	0.00	5	58.86	58.30	-5	6,006	-0.08%
2020/02/17	4	58.73	1	58.70	58.70	3	5,922	0.05%
2020/02/14	6	58.95	1	58.20	58.90	5	5,789	0.09%
2020/02/13	5	58.22	8	58.61	59.00	-3	5,527	-0.05%
2020/02/12	1	55.60	3	56.20	56.00	-2	5,085	-0.04%
2020/02/11	159	55.10	102	54.87	55.80	57	4,882	1.17%	大買/大賣/
2020/02/10	2	54.20	22	53.63	54.30	-20	4,523	-0.44%
2020/02/06	5	51.86	75	52.20	52.20	-70	4,323	-1.62%
2020/02/05	1	51.40	19	51.88	51.40	-18	4,346	-0.41%
2020/02/03	0	0.00	8	50.40	51.10	-8	4,300	-0.19%
2020/01/31	6	51.20	8	51.03	51.20	-2	4,330	-0.05%
2020/01/30	1	49.55	10	50.52	50.80	-9	4,358	-0.21%
2020/01/20	1	52.50	1	52.30	52.20	0	4,395	0.00%
2020/01/17	1	51.90	10	51.90	51.90	-9	4,311	-0.21%
2020/01/16	0	0.00	2	51.00	51.20	-2	4,218	-0.05%
2020/01/14	0	0.00	2.1	50.50	50.60	-2.1	4,289	-0.05%
2020/01/13	0	0.00	7	50.73	50.60	-7	4,324	-0.16%
2020/01/10	1	50.60	10	50.30	50.40	-9	4,370	-0.21%
2020/01/08	0	0.00	1	50.10	50.30	-1	4,419	-0.02%
2020/01/07	6	49.74	0	0.00	49.60	6	4,413	0.14%
2020/01/06	0	0.00	3	50.10	50.00	-3	4,421	-0.07%
2020/01/02	31	50.20	2	50.20	50.00	29	4,433	0.65%
2019/12/31	26	49.79	3	49.80	49.70	23	4,409	0.52%
2019/12/30	10	50.20	0	0.00	50.10	10	4,382	0.23%
2019/12/27	1	50.50	0	0.00	50.50	1	4,349	0.02%
2019/12/26	43	50.80	0	0.00	50.70	43	4,383	0.98%
2019/12/25	1	51.20	0	0.00	51.50	1	4,386	0.02%
2019/12/24	10	51.20	0	0.00	50.80	10	4,499	0.22%
2019/12/23	0	0.00	1	51.60	50.90	-1	4,519	-0.02%
2019/12/20	4	52.50	2	52.00	52.00	2	4,684	0.04%
2019/12/19	1	52.60	10	52.90	52.40	-9	4,869	-0.18%
2019/12/18	6	52.53	71	52.88	52.70	-65	4,889	-1.33%
2019/12/17	2	51.30	0	0.00	51.40	2	4,738	0.04%
2019/12/16	0.1	51.20	0	0.00	51.20	0.1	4,757	0.00%
2019/12/13	0	0.00	2	51.40	51.10	-2	4,738	-0.04%
2019/12/12	1	51.00	1	51.00	50.80	0	4,715	0.00%
2019/12/06	2	50.70	0	0.00	50.50	2	4,915	0.04%
2019/12/05	4	50.55	0	0.00	50.50	4	5,072	0.08%
2019/11/27	1	51.30	0	0.00	51.30	1	5,545	0.02%
2019/11/26	5	51.20	0	0.00	51.40	5	5,572	0.09%
2019/11/25	7	51.50	0	0.00	51.40	7	5,592	0.13%
2019/11/22	1	51.80	11	52.09	52.00	-10	5,657	-0.18%
2019/11/21	0	0.00	1.1	51.90	51.80	-1.1	5,816	-0.02%
2019/11/20	0	0.00	1	51.10	51.10	-1	5,795	-0.02%
2019/11/19	1	50.60	3	50.53	50.80	-2	5,872	-0.03%
2019/11/18	1	50.10	2	50.15	50.40	-1	6,032	-0.02%
2019/11/15	3	49.15	0	0.00	49.05	3	6,428	0.05%
2019/11/14	46	49.48	1	49.25	49.40	45	6,653	0.68%
2019/11/13	0	0.00	4	50.10	49.95	-4	6,828	-0.06%
2019/11/11	0	0.00	3	51.30	51.30	-3	7,085	-0.04%
2019/11/08	0	0.00	1	51.20	51.20	-1	7,213	-0.01%
2019/11/07	12	51.48	0	0.00	51.10	12	7,432	0.16%
2019/11/05	14	52.68	85	52.65	52.60	-71	7,449	-0.95%
2019/11/04	5	51.40	0	0.00	52.30	5	7,357	0.07%
2019/10/31	0	0.00	23	51.00	50.90	-23	7,342	-0.31%
2019/10/30	6	51.03	0	0.00	50.70	6	7,389	0.08%
2019/10/29	0	0.00	18	52.00	51.50	-18	7,347	-0.24%
2019/10/28	24	51.60	12	51.63	51.50	12	7,324	0.16%
2019/10/25	2	50.45	5	50.40	50.50	-3	7,221	-0.04%
2019/10/23	5	50.20	0	0.00	49.80	5	7,276	0.07%
2019/10/22	6	50.00	3	49.38	50.00	3	7,270	0.04%
2019/10/21	1	49.75	2	49.40	49.30	-1	7,251	-0.01%
2019/10/17	6	49.39	0	0.00	49.30	6	7,309	0.08%
2019/10/16	3	49.42	0	0.00	49.20	3	7,294	0.04%
2019/10/15	0	0.00	10	49.45	49.35	-10	7,321	-0.14%
2019/10/09	10	49.70	0	0.00	49.35	10	7,571	0.13%
2019/10/08	5	49.90	0	0.00	49.70	5	7,693	0.06%
2019/10/07	30	50.20	0	0.00	50.20	30	7,754	0.39%
2019/10/03	1	49.60	1	50.20	50.20	0	7,897	0.00%
2019/10/02	1	50.30	0	0.00	50.10	1	7,934	0.01%
2019/10/01	8	49.19	3	49.38	49.45	5	7,976	0.06%
2019/09/27	5	50.90	3	49.75	49.65	2	8,032	0.02%
2019/09/26	1	52.00	1	51.10	51.10	0	8,010	0.00%
2019/09/25	8	52.93	10	53.04	51.80	-2	8,066	-0.02%
2019/09/24	8	53.69	7	53.41	53.90	1	7,979	0.01%
2019/09/23	4	51.45	5	52.10	52.30	-1	7,952	-0.01%
2019/09/20	3	52.10	1	51.30	51.10	2	8,281	0.02%
2019/09/19	1	51.40	0	0.00	50.90	1	8,405	0.01%
2019/09/17	51	51.15	0	0.00	51.20	51	8,635	0.59%
2019/09/16	1	52.00	5	51.54	51.70	-4	8,714	-0.05%
2019/09/12	1	52.40	0	0.00	52.70	1	8,734	0.01%
2019/09/11	7	52.90	0.9	52.60	52.30	6.1	8,823	0.07%
2019/09/10	10	53.30	0	0.00	53.30	10	8,828	0.11%
2019/09/09	2	53.45	52	53.62	53.30	-50	8,780	-0.57%
2019/09/06	0	0.00	5	52.64	52.40	-5	8,627	-0.06%
2019/09/05	5	52.46	0	0.00	52.40	5	8,571	0.06%
2019/09/04	0	0.00	1	51.10	50.70	-1	8,444	-0.01%
2019/09/03	45	51.30	0	0.00	51.30	45	8,423	0.53%
2019/09/02	7	51.39	0	0.00	51.40	7	8,407	0.08%
2019/08/27	0	0.00	0.1	52.50	52.20	-0.1	8,115	0.00%
2019/08/26	4	53.18	5	53.12	52.70	-1	8,061	-0.01%
2019/08/22	0	0.00	4	53.20	53.30	-4	7,829	-0.05%
2019/08/21	2	53.20	48	53.66	53.10	-46	7,731	-0.59%
2019/08/20	8	52.00	20	52.43	52.80	-12	7,524	-0.16%
2019/08/19	15	50.81	46	50.49	50.80	-31	7,070	-0.44%
2019/08/16	12	48.84	17	49.05	49.60	-5	6,718	-0.07%
2019/08/15	6	46.94	10	47.10	46.30	-4	6,506	-0.06%
2019/08/14	16	49.29	7	49.76	48.20	9	6,395	0.14%
2019/08/13	0	0.00	3	49.38	49.40	-3	6,243	-0.05%
2019/08/12	14	49.11	24	49.01	49.45	-10	6,127	-0.16%
2019/08/07	0	0.00	15	46.08	46.20	-15	5,917	-0.25%
2019/08/06	1	45.55	0	0.00	46.50	1	5,914	0.02%
2019/08/01	35	45.79	1	45.65	45.55	34	5,812	0.58%
2019/07/31	35	47.02	10	46.80	46.80	25	5,744	0.44%
2019/07/29	0	0.00	0.6	49.05	48.30	-0.6	5,732	-0.01%
2019/07/26	6	48.67	0	0.00	48.70	6	5,685	0.11%
2019/07/25	11	48.71	0	0.00	48.75	11	5,664	0.19%
2019/07/24	1	48.65	0	0.00	48.90	1	5,604	0.02%
2019/07/23	2	49.05	15	48.98	49.00	-13	5,588	-0.23%
2019/07/22	3	48.32	10	48.35	48.35	-7	5,537	-0.13%
2019/07/19	5	48.25	5	48.70	48.20	0	5,577	0.00%
2019/07/18	5	48.05	1	48.55	48.05	4	5,493	0.07%
2019/07/17	3	49.03	5	48.60	48.90	-2	5,448	-0.04%
2019/07/16	17	49.33	0	0.00	48.80	17	5,380	0.32%
2019/07/15	2	50.20	0	0.00	49.90	2	5,272	0.04%
2019/07/12	0	0.00	7	53.71	53.50	-7	5,095	-0.14%
2019/07/11	0	0.00	3	52.90	52.80	-3	5,063	-0.06%
2019/07/10	3	52.87	11	53.00	52.50	-8	5,002	-0.16%
2019/07/09	62	53.28	1	52.40	52.30	61	4,972	1.23%
2019/07/08	5	54.80	10	55.50	54.80	-5	4,894	-0.10%
2019/07/05	10	54.86	0	0.00	54.70	10	4,867	0.21%
2019/07/04	20	55.70	20	55.43	54.60	0	4,792	0.00%
2019/07/03	17	54.34	19	53.94	54.40	-2	4,751	-0.04%
2019/07/02	34	53.35	1	54.00	54.20	33	4,750	0.69%
2019/07/01	49	53.41	16	53.93	53.80	33	4,823	0.68%
2019/06/28	11	52.76	12	52.18	53.20	-1	4,739	-0.02%
2019/06/27	15	53.32	55	52.53	53.40	-40	4,581	-0.87%
2019/06/26	7	49.56	28	49.34	50.00	-21	4,170	-0.50%
2019/06/25	15	48.07	10	47.68	47.75	5	3,984	0.13%
2019/06/24	1	47.15	0	0.00	46.90	1	3,885	0.03%
2019/06/21	10	47.08	5	47.00	46.40	5	3,819	0.13%
2019/06/20	19	47.49	15	48.45	47.50	4	3,768	0.11%
2019/06/19	26	48.50	34	47.66	48.50	-8	3,870	-0.21%
2019/06/18	0	0.00	7	46.61	47.05	-7	4,005	-0.17%
2019/06/17	1	44.80	0	0.00	44.80	1	3,948	0.03%
2019/06/14	0	0.00	1	45.25	45.25	-1	4,037	-0.02%
2019/06/11	2	44.80	0	0.00	44.45	2	4,158	0.05%
2019/06/10	1	45.35	0	0.00	45.20	1	4,144	0.02%
2019/06/04	10	45.00	0	0.00	44.90	10	4,282	0.23%
2019/05/29	6	44.57	1	45.15	44.40	5	4,598	0.11%
2019/05/28	1	46.25	1	46.00	45.35	0	4,723	0.00%
2019/05/24	0	0.00	5	44.55	44.50	-5	5,182	-0.10%
2019/05/23	5	44.00	0	0.00	43.90	5	5,306	0.09%
2019/05/21	6	44.54	5	44.85	45.00	1	5,911	0.02%
2019/05/20	0	0.00	1	45.25	44.75	-1	5,978	-0.02%
2019/05/17	2	45.25	2	45.90	44.90	0	6,113	0.00%
2019/05/16	5	46.75	2	44.95	44.95	3	6,412	0.05%
2019/05/15	1	47.00	10	47.80	46.80	-9	6,446	-0.14%
2019/05/14	1	46.40	15	46.58	47.90	-14	6,556	-0.21%
2019/05/13	1	46.90	7	47.03	46.50	-6	6,653	-0.09%
2019/05/10	8	46.79	5	47.55	46.35	3	6,686	0.04%
2019/05/09	14	47.49	0	0.00	47.20	14	6,687	0.21%
2019/05/07	0	0.00	5	49.15	49.00	-5	6,734	-0.07%
2019/05/06	5	48.45	0	0.00	48.05	5	6,786	0.07%
2019/05/02	1	50.00	0	0.00	50.10	1	6,924	0.01%
2019/04/30	2	49.55	0	0.00	49.65	2	6,962	0.03%
2019/04/29	5	49.80	2	49.70	49.60	3	6,982	0.04%
2019/04/26	10	50.70	0	0.00	50.80	10	6,989	0.14%
2019/04/25	32	51.44	6	52.80	51.30	26	7,103	0.37%
2019/04/24	1	51.80	20	52.05	52.80	-19	7,086	-0.27%
2019/04/23	5	50.80	0	0.00	51.20	5	7,089	0.07%
2019/04/19	1	52.20	1	51.40	51.50	0	7,234	0.00%
2019/04/18	15	51.20	0	0.00	51.20	15	7,282	0.21%
2019/04/17	6	52.40	26	52.61	52.40	-20	7,451	-0.27%
2019/04/16	1	51.40	0	0.00	51.90	1	7,450	0.01%
2019/04/12	10	50.20	0	0.00	49.90	10	7,649	0.13%
2019/04/11	5	50.80	0	0.00	50.80	5	7,721	0.06%
2019/04/10	0	0.00	5	51.50	51.00	-5	7,800	-0.06%
2019/04/08	13	52.65	13	52.01	51.40	0	8,215	0.00%
2019/04/03	43	51.74	61	51.68	51.20	-18	8,665	-0.21%
2019/04/02	1	49.60	0	0.00	49.80	1	9,014	0.01%
2019/04/01	1	49.80	1	49.30	49.30	0	9,380	0.00%
2019/03/28	0	0.00	21	49.05	49.05	-21	9,726	-0.22%
2019/03/27	0	0.00	13	48.25	49.00	-13	9,779	-0.13%
2019/03/26	0	0.00	70	49.34	49.30	-70	9,742	-0.72%
2019/03/25	3	49.25	0	0.00	49.15	3	9,760	0.03%
2019/03/22	82	50.36	168	50.90	50.50	-86	9,734	-0.88%	大賣/
2019/03/21	158	50.10	11	49.98	50.50	147	9,659	1.52%	大買/鉅額交易
2019/03/20	7	48.21	2	48.00	48.00	5	9,503	0.05%
2019/03/19	15	48.10	16	48.02	48.00	-1	9,530	-0.01%
2019/03/18	2	47.03	1	47.20	47.40	1	9,614	0.01%
2019/03/15	14	45.85	0	0.00	45.65	14	9,592	0.15%
2019/03/12	5	46.65	5	47.20	46.65	0	9,668	0.00%
2019/03/11	1	45.50	0	0.00	46.65	1	9,782	0.01%
2019/03/08	11	46.20	0	0.00	46.35	11	9,850	0.11%
2019/03/07	11	47.09	10	46.85	46.70	1	9,953	0.01%
2019/03/06	10	48.15	20	47.88	47.75	-10	10,031	-0.10%
2019/03/05	21	48.54	28	48.81	47.75	-7	10,119	-0.07%
2019/03/04	25	48.75	15	48.68	48.90	10	10,064	0.10%
2019/02/27	1	48.50	13	48.25	47.90	-12	10,060	-0.12%
2019/02/26	2	47.93	29	48.34	47.70	-27	9,914	-0.27%
2019/02/25	3	45.78	0	0.00	46.10	3	9,622	0.03%
2019/02/22	12	45.89	10	45.76	45.60	2	9,614	0.02%
2019/02/21	5	45.52	10	46.27	45.50	-5	9,562	-0.05%
2019/02/20	14	45.49	15	45.65	46.00	-1	9,284	-0.01%
2019/02/19	0	0.00	2	44.90	44.80	-2	9,157	-0.02%
2019/02/18	0	0.00	11	44.56	44.65	-11	9,236	-0.12%
2019/02/15	25	44.02	20	43.93	44.00	5	9,092	0.05%
2019/02/14	5	42.91	9	42.73	42.95	-4	8,790	-0.05%
2019/02/13	0	0.00	5	42.52	42.90	-5	8,705	-0.06%
2019/02/12	6	41.71	10	41.70	41.70	-4	8,571	-0.05%
2019/02/11	5	40.38	3	40.67	40.75	2	8,450	0.02%
2019/01/30	1	40.20	0	0.00	40.15	1	8,432	0.01%
2019/01/29	12	39.92	0	0.00	40.25	12	8,408	0.14%
2019/01/28	1	40.15	10	40.50	40.30	-9	8,391	-0.11%
2019/01/25	0	0.00	1	40.35	40.00	-1	8,403	-0.01%
2019/01/24	16	40.25	2	40.25	39.95	14	8,410	0.17%
2019/01/22	3	40.27	2	40.05	39.85	1	8,344	0.01%
2019/01/17	0	0.00	5	40.15	39.85	-5	8,447	-0.06%
2019/01/15	1	39.50	0	0.00	39.80	1	8,382	0.01%
2019/01/14	5	39.05	10	39.00	38.90	-5	8,399	-0.06%
2019/01/11	0	0.00	11	39.74	39.50	-11	8,398	-0.13%
2019/01/09	18	40.11	2	40.53	39.80	16	8,352	0.19%
2019/01/08	7	40.85	10	41.41	40.85	-3	8,174	-0.04%
2019/01/07	15	40.20	15	40.37	41.15	0	8,064	0.00%
2019/01/04	22	38.59	13	38.80	39.20	9	7,973	0.11%
2019/01/03	6	39.35	6	38.95	38.65	0	7,928	0.00%
2019/01/02	19	39.84	4	39.50	39.40	15	7,860	0.19%
2018/12/28	21	40.06	19	40.27	40.20	2	7,801	0.03%
2018/12/27	27	41.53	12	42.09	40.45	15	7,688	0.20%
2018/12/26	39	42.39	38	42.70	41.30	1	7,361	0.01%
2018/12/25	4	43.54	10	44.09	44.90	-6	6,817	-0.09%
2018/12/24	1	42.95	19	42.06	43.55	-18	6,266	-0.29%
2018/12/22	2	40.08	1	40.00	39.70	1	5,869	0.02%
2018/12/21	1	39.90	18	39.32	38.75	-17	5,801	-0.29%
2018/12/19	0	0.00	1	38.40	38.10	-1	5,469	-0.02%
2018/12/18	2	37.78	1	37.95	37.85	1	5,439	0.02%
2018/12/17	1	37.80	0	0.00	37.75	1	5,397	0.02%
2018/12/14	0	0.00	8	38.15	38.15	-8	5,426	-0.15%
2018/12/13	2	38.60	0	0.00	38.70	2	5,354	0.04%
2018/12/12	30	39.15	0	0.00	39.05	30	5,307	0.57%
2018/12/11	6	39.03	6	40.52	39.00	0	5,259	0.00%
2018/12/10	5	40.50	2	40.48	40.80	3	5,168	0.06%
2018/12/06	5	40.05	5	39.95	39.20	0	5,147	0.00%
2018/12/05	0	0.00	30	40.80	40.95	-30	5,118	-0.59%
2018/12/04	6	41.73	7	41.36	41.70	-1	5,152	-0.02%
2018/12/03	0	0.00	1	40.10	41.10	-1	5,077	-0.02%
2018/11/30	4	38.86	3	39.32	38.85	1	4,964	0.02%
2018/11/29	34	38.74	1	39.70	38.60	33	4,884	0.68%
2018/11/28	2	39.03	9	38.87	39.40	-7	4,733	-0.15%
2018/11/27	4	37.23	0	0.00	37.15	4	4,594	0.09%
2018/11/23	7	38.05	8	38.18	38.05	-1	4,609	-0.02%
2018/11/22	0	0.00	9	38.45	38.00	-9	4,684	-0.19%
2018/11/21	10	36.98	0	0.00	37.05	10	4,700	0.21%
2018/11/20	4	37.94	2	38.40	38.25	2	4,633	0.04%
2018/11/19	5	39.20	12	38.71	39.20	-7	4,569	-0.15%
2018/11/16	8	37.30	13	38.20	38.50	-5	4,576	-0.11%
2018/11/15	16	38.30	9	38.28	38.30	7	4,481	0.16%
2018/11/08	0	0.00	1	42.40	41.30	-1	5,188	-0.02%
2018/11/06	1	41.35	1	40.95	41.05	0	5,294	0.00%
2018/11/05	0	0.00	1	41.20	41.50	-1	5,310	-0.02%
2018/11/02	0	0.00	4	41.90	42.05	-4	5,347	-0.07%
2018/11/01	0	0.00	2	40.45	42.50	-2	5,348	-0.04%
2018/10/26	5	40.20	5	39.50	40.20	0	5,447	0.00%
2018/10/25	2	36.50	17	38.71	39.00	-15	5,461	-0.27%
2018/10/24	6	38.34	5	38.51	38.45	1	5,452	0.02%
2018/10/23	2	39.33	0	0.00	39.10	2	5,492	0.04%
2018/10/22	11	39.34	2	39.55	39.45	9	5,610	0.16%
2018/10/19	5	39.39	3	39.55	40.20	2	5,771	0.03%
2018/10/15	5	41.75	5	42.00	41.75	0	6,534	0.00%
2018/10/12	0	0.00	5	41.65	42.50	-5	6,653	-0.08%
2018/10/11	5	42.05	0	0.00	41.70	5	6,817	0.07%
2018/10/09	10	46.18	4	47.60	46.30	6	6,766	0.09%
2018/10/05	1	46.60	0	0.00	46.15	1	6,728	0.01%
2018/09/28	1	47.80	0	0.00	48.20	1	6,966	0.01%
2018/09/21	1	48.55	0	0.00	48.60	1	7,166	0.01%
2018/09/18	5	50.10	0	0.00	50.00	5	7,229	0.07%
2018/09/17	4	51.60	5	51.20	51.60	-1	7,234	-0.01%
2018/09/14	0	0.00	1.2	51.73	51.90	-1.2	7,293	-0.02%
2018/09/12	4	49.20	4	50.50	49.20	0	7,430	0.00%
2018/09/10	0	0.00	1	48.20	48.95	-1	7,595	-0.01%
2018/09/03	4	52.00	4	52.00	52.00	0	7,880	0.00%
2018/08/30	3	52.43	1	52.10	51.30	2	8,074	0.02%
2018/08/29	21	53.57	8	53.80	53.00	13	8,043	0.16%
2018/08/28	5	53.70	6	53.63	53.70	-1	8,093	-0.01%
2018/08/24	5	51.50	5	51.90	51.50	0	8,111	0.00%
2018/08/23	1	51.80	11	51.74	51.90	-10	8,243	-0.12%
2018/08/22	7	51.44	8	51.70	51.30	-1	8,319	-0.01%
2018/08/21	2	51.75	5	51.80	52.00	-3	8,311	-0.04%
2018/08/20	13	49.38	2	49.05	49.00	11	8,274	0.13%
2018/08/17	15	50.84	2	51.15	50.30	13	8,296	0.16%
2018/08/16	11	53.05	0	0.00	53.20	11	8,213	0.13%
2018/08/15	18	54.29	6	55.33	54.40	12	8,285	0.14%
2018/08/14	5	56.26	5	56.38	56.40	0	8,167	0.00%
2018/08/13	19	54.45	9	54.80	54.80	10	8,390	0.12%
2018/08/10	6	57.65	1	57.40	57.20	5	8,745	0.06%
2018/08/09	2	57.25	0	0.00	57.10	2	9,040	0.02%
2018/08/08	2	58.50	0	0.00	57.40	2	9,330	0.02%
2018/08/07	1	57.40	1	57.60	57.60	0	9,430	0.00%
2018/08/06	1	58.20	0	0.00	58.20	1	9,564	0.01%
2018/08/03	0	0.00	1	59.10	58.90	-1	9,636	-0.01%
2018/08/02	7	60.04	2	60.20	58.80	5	9,871	0.05%
2018/08/01	22	61.41	5	61.50	61.40	17	9,899	0.17%
2018/07/31	2	60.45	2	61.05	61.40	0	9,873	0.00%
2018/07/30	2	60.80	0	0.00	60.30	2	9,961	0.02%
2018/07/27	3	62.90	1	62.90	62.70	2	9,989	0.02%
2018/07/26	18	63.67	8	65.04	63.40	10	9,945	0.10%
2018/07/25	19	66.22	17	65.56	66.30	2	9,752	0.02%
2018/07/24	831	61.43	10	60.66	62.40	821	9,346	8.78%	大買/鉅額交易
2018/07/23	20	58.80	20	57.20	57.70	0	9,108	0.00%
2018/07/20	11	59.76	10	60.20	58.00	1	9,078	0.01%
2018/07/19	10	61.80	12	62.33	61.10	-2	8,995	-0.02%
2018/07/18	36	61.99	23	62.52	62.80	13	8,980	0.14%
2018/07/12	0	0.00	2	58.80	58.20	-2	9,086	-0.02%
2018/07/11	1	62.60	1	62.50	62.60	0	9,133	0.00%
2018/07/10	5	62.90	1	63.00	62.70	4	9,174	0.04%
2018/07/09	0	0.00	1	62.00	61.60	-1	9,201	-0.01%
2018/07/06	3	64.60	1	64.70	64.20	2	9,259	0.02%
2018/07/05	5	64.54	3	68.40	63.70	2	9,486	0.02%
2018/07/04	20	66.50	20	67.50	67.70	0	9,449	0.00%
2018/07/02	3	66.30	3	67.40	66.30	0	9,586	0.00%
2018/06/28	5	65.30	0	0.00	65.30	5	9,593	0.05%
2018/06/27	0	0.00	1	68.80	68.20	-1	9,591	-0.01%
2018/06/25	2	68.10	0	0.00	67.90	2	9,618	0.02%
2018/06/22	10	67.68	1	67.60	67.50	9	9,587	0.09%
2018/06/21	5	72.20	0	0.00	71.60	5	9,489	0.05%
2018/06/20	15	73.71	3	76.10	73.60	12	9,533	0.13%
2018/06/19	1	74.60	1	73.70	76.50	0	9,505	0.00%
2018/06/15	6	74.58	0	0.00	73.90	6	9,390	0.06%
2018/06/14	1	77.00	0	0.00	75.10	1	9,317	0.01%
2018/06/13	0	0.00	5	77.90	76.60	-5	9,411	-0.05%
2018/06/12	5	77.06	2	77.50	77.20	3	9,510	0.03%
2018/06/11	0	0.00	7	77.46	77.50	-7	9,498	-0.07%
2018/06/08	2	75.50	0	0.00	74.50	2	9,390	0.02%
2018/06/07	10	74.76	2	76.10	74.30	8	9,394	0.09%
2018/06/06	10	76.40	0	0.00	76.40	10	9,451	0.11%
2018/06/05	3	79.23	0	0.00	76.20	3	9,464	0.03%
2018/06/04	2	80.00	1	79.00	78.80	1	9,714	0.01%
2018/06/01	0	0.00	2	80.40	79.90	-2	9,873	-0.02%
2018/05/31	5	80.52	1	81.40	79.10	4	9,878	0.04%
2018/05/30	4	78.88	0	0.00	78.60	4	9,870	0.04%
2018/05/28	2	83.20	0	0.00	82.20	2	9,801	0.02%
2018/05/25	8	84.66	2	83.50	83.50	6	9,755	0.06%
2018/05/24	6	85.92	1	86.40	86.40	5	9,690	0.05%
2018/05/23	4	87.93	7	88.77	87.50	-3	9,635	-0.03%
2018/05/22	1	85.60	5	88.20	88.80	-4	9,591	-0.04%
2018/05/21	14	86.83	5	87.92	86.30	9	9,635	0.09%
2018/05/18	11	84.55	11	84.40	85.20	0	9,483	0.00%
2018/05/17	3	78.33	9	79.53	80.60	-6	9,237	-0.06%
2018/05/16	13	79.10	5	81.56	75.60	8	9,016	0.09%
2018/05/15	3	77.17	9	77.68	79.10	-6	8,824	-0.07%
2018/05/14	4	75.73	3	77.57	77.50	1	8,869	0.01%
2018/05/11	3	74.67	1	74.50	75.90	2	8,772	0.02%
2018/05/10	13	75.63	25	74.84	76.00	-12	8,738	-0.14%
2018/05/09	1	72.40	13	72.08	71.90	-12	8,561	-0.14%
2018/05/08	5	70.18	5	71.32	69.60	0	8,500	0.00%
2018/05/07	7	70.76	18	71.33	71.60	-11	8,561	-0.13%
2018/05/04	1	67.00	4	68.23	69.30	-3	8,656	-0.03%
2018/05/03	0	0.00	4	67.18	66.30	-4	8,631	-0.05%
2018/05/02	2	66.00	0	0.00	64.70	2	8,727	0.02%
2018/04/30	1	63.80	0	0.00	65.40	1	9,013	0.01%
2018/04/26	3	63.70	7	64.07	63.50	-4	9,209	-0.04%
2018/04/25	4	64.48	4	64.62	64.50	0	9,162	0.00%
2018/04/24	4	65.63	5	65.74	65.90	-1	9,217	-0.01%
2018/04/23	7	64.27	19	65.18	65.40	-12	9,242	-0.13%
2018/04/20	25	65.08	10	65.10	64.50	15	9,316	0.16%
2018/04/19	1	67.40	2	66.90	67.10	-1	9,236	-0.01%
2018/04/18	1	66.90	2	66.95	67.00	-1	9,337	-0.01%
2018/04/17	14	66.37	12	64.35	65.80	2	9,534	0.02%
2018/04/16	1	67.30	2	67.20	66.70	-1	9,561	-0.01%
2018/04/13	9	70.07	4	70.50	69.50	5	9,646	0.05%
2018/04/12	16	71.15	4	71.13	71.20	12	9,783	0.12%
2018/04/11	3	71.53	21	71.85	73.20	-18	9,756	-0.18%
2018/04/10	7	68.63	0	0.00	67.80	7	9,676	0.07%
2018/04/09	4	70.08	10	71.84	70.00	-6	9,651	-0.06%
2018/04/03	1	69.50	4	69.60	68.50	-3	9,496	-0.03%
2018/04/02	4	68.08	8	68.60	67.70	-4	9,481	-0.04%
2018/03/30	2	68.15	21	67.71	66.10	-19	9,371	-0.20%
2018/03/29	0	0.00	1	68.30	67.90	-1	9,346	-0.01%
2018/03/28	1	68.60	4	68.05	66.80	-3	9,330	-0.03%
2018/03/27	2	68.00	2	68.15	67.60	0	9,274	0.00%
2018/03/26	2	67.00	7	67.37	67.30	-5	9,309	-0.05%
2018/03/23	0	0.00	6	66.10	66.60	-6	9,455	-0.06%
2018/03/22	14	65.54	13	66.68	66.00	1	9,397	0.01%
2018/03/21	5	66.78	1	67.50	66.70	4	9,471	0.04%
2018/03/20	6	67.20	3	67.13	67.20	3	9,688	0.03%
2018/03/19	7	67.50	2	66.90	66.90	5	9,804	0.05%
2018/03/16	4	67.38	0	0.00	69.10	4	9,671	0.04%
2018/03/15	4	67.93	7	67.84	67.70	-3	9,560	-0.03%
2018/03/14	2	66.80	9	66.53	66.30	-7	9,556	-0.07%
2018/03/13	25	66.79	6	66.60	66.30	19	9,590	0.20%
2018/03/12	15	67.30	78	67.54	66.60	-63	9,519	-0.66%
2018/03/09	17	69.97	1	70.10	69.40	16	9,414	0.17%
2018/03/08	25	74.97	7	74.73	72.40	18	9,334	0.19%
2018/03/07	0	0.00	12	71.53	72.70	-12	8,991	-0.13%
2018/03/06	4	69.40	2	69.30	69.30	2	8,905	0.02%
2018/03/05	11	69.60	15	70.48	69.90	-4	8,961	-0.04%
2018/03/02	1	68.40	1	69.50	68.10	0	8,984	0.00%
2018/03/01	0	0.00	3	70.23	70.80	-3	9,006	-0.03%
2018/02/27	3	71.03	0	0.00	70.30	3	8,924	0.03%
2018/02/26	1	72.80	1	72.60	72.60	0	8,835	0.00%
2018/02/23	3	72.80	0	0.00	72.10	3	8,758	0.03%
2018/02/22	6	72.45	0	0.00	72.50	6	8,743	0.07%
2018/02/21	0	0.00	19	72.89	74.10	-19	8,709	-0.22%
2018/02/12	0	0.00	1	68.30	67.40	-1	8,591	-0.01%
2018/02/09	22	66.83	7	66.39	66.30	15	8,509	0.18%
2018/02/08	4	67.08	6	67.38	67.00	-2	8,355	-0.02%
2018/02/07	20	67.33	13	67.36	66.00	7	8,327	0.08%
2018/02/06	12	63.85	15	64.87	64.70	-3	8,225	-0.04%
2018/02/05	6	69.60	2	69.55	69.00	4	8,162	0.05%
2018/02/02	2	72.95	2	73.35	74.40	0	8,218	0.00%
2018/02/01	10	72.24	6	71.42	71.70	4	8,375	0.05%
2018/01/31	7	72.97	9	73.57	72.70	-2	8,392	-0.02%
2018/01/30	8	73.01	9	73.42	74.20	-1	8,342	-0.01%
2018/01/29	9	74.78	13	75.21	75.00	-4	8,311	-0.05%
2018/01/26	9	71.03	5	70.76	70.40	4	8,146	0.05%
2018/01/25	16	72.53	10	71.91	72.80	6	8,089	0.07%
2018/01/24	16	71.39	37	72.48	70.30	-21	8,017	-0.26%
2018/01/23	12	66.82	2	67.80	67.00	10	7,896	0.13%
2018/01/22	2	67.40	10	67.27	67.30	-8	7,883	-0.10%
2018/01/19	10	65.40	0	0.00	65.00	10	7,927	0.13%
2018/01/18	1	64.80	1	64.90	64.20	0	7,966	0.00%
2018/01/17	1	65.20	2	65.25	65.20	-1	8,030	-0.01%
2018/01/16	2	63.40	2	64.50	63.00	0	8,226	0.00%
2018/01/15	3	63.57	1	63.50	63.30	2	8,247	0.02%
2018/01/12	24	66.41	11	67.04	65.60	13	8,190	0.16%
2018/01/11	8	65.64	16.3	66.03	68.00	-8.3	8,023	-0.10%
2018/01/10	5	61.82	4	62.58	61.90	1	7,768	0.01%
2018/01/09	3	61.60	15	62.21	61.50	-12	7,634	-0.16%
2018/01/08	51	61.58	54	61.92	61.00	-3	7,466	-0.04%
2018/01/05	0	0.00	6	58.22	58.20	-6	7,233	-0.08%
2018/01/04	1	57.00	3	57.00	59.20	-2	7,106	-0.03%
2018/01/03	0	0.00	2	54.20	55.30	-2	6,888	-0.03%
2018/01/02	2	53.20	1	53.20	52.80	1	6,782	0.01%