奇鋐 (3017)-第一金-員林券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
654
漲跌
▼9
漲幅
-1.36%
成交量
15,856張
產業
上市電腦週邊類股
1335人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	2.1	662.49	1	660.00	654.00	1.1	17,255	0.01%
2024/05/08	4.1	669.63	4	668.25	663.00	0.1	17,262	0.00%
2024/05/07	3	662.67	3	663.67	674.00	0	17,568	0.00%
2024/05/06	5.1	676.00	5	675.77	662.00	0.1	17,471	0.00%
2024/05/03	4	657.76	8.3	662.05	662.00	-4.3	17,273	-0.02%
2024/05/02	3	653.33	4	657.00	656.00	-1	17,248	-0.01%
2024/04/30	4	652.00	2.1	653.08	654.00	1.9	17,183	0.01%
2024/04/29	3.1	635.88	2.1	629.11	626.00	1	17,187	0.01%
2024/04/26	5	650.60	10	648.90	642.00	-5	17,374	-0.03%
2024/04/25	11.4	642.78	9	643.22	620.00	2.4	17,079	0.01%
2024/04/24	2	623.50	2	632.52	634.00	0	16,953	0.00%
2024/04/23	7	581.86	10	580.70	577.00	-3	17,056	-0.02%
2024/04/22	1.1	595.19	2	591.00	567.00	-1	16,992	-0.01%
2024/04/19	9	649.01	8	626.88	630.00	1	16,950	0.01%
2024/04/18	11	667.36	14	673.21	680.00	-3	16,936	-0.02%
2024/04/17	2	622.50	1	637.00	638.00	1	16,835	0.01%
2024/04/16	4.1	605.51	4	600.75	606.00	0.1	16,828	0.00%
2024/04/15	7.2	633.08	6	631.17	616.00	1.2	16,832	0.01%
2024/04/12	3.6	620.54	4.2	618.83	628.00	-0.6	16,897	0.00%
2024/04/11	6.1	578.18	2.2	583.91	584.00	3.9	16,653	0.02%
2024/04/10	3	576.23	2	569.50	555.00	1	16,608	0.01%
2024/04/09	4	571.50	5	579.40	577.00	-1	16,586	-0.01%
2024/04/08	2.2	567.30	2	582.00	570.00	0.2	16,528	0.00%
2024/04/03	3	549.00	5.1	551.91	546.00	-2.1	16,589	-0.01%
2024/04/02	1.4	540.38	2.1	535.14	533.00	-0.7	16,497	0.00%
2024/04/01	3.1	561.22	1	558.00	554.00	2.1	16,476	0.01%
2024/03/29	5	547.77	3	546.79	546.00	2	16,382	0.01%
2024/03/28	0	520.00	0	0.00	542.00	0	16,272	0.00%
2024/03/27	2	544.41	2	539.00	534.00	0	16,176	0.00%
2024/03/26	2.2	555.80	2	563.92	541.00	0.2	16,093	0.00%
2024/03/25	0	593.00	0	0.00	583.00	0	15,929	0.00%
2024/03/22	0	0.00	0.2	586.00	589.00	-0.2	15,868	0.00%
2024/03/21	8	584.88	9	587.11	585.00	-1	15,767	-0.01%
2024/03/20	2	574.47	2	573.50	567.00	0	15,677	0.00%
2024/03/19	9.4	595.38	10.1	594.13	569.00	-0.7	15,465	0.00%
2024/03/18	4.3	617.39	3	621.93	623.00	1.3	15,226	0.01%
2024/03/15	19.2	584.45	22	586.77	599.00	-2.8	15,013	-0.02%
2024/03/14	10.1	558.40	5	569.80	556.00	5.1	14,674	0.03%
2024/03/13	3.1	647.38	4.1	629.28	617.00	-0.9	14,414	-0.01%
2024/03/12	4.1	614.78	4	625.50	643.00	0.1	13,964	0.00%
2024/03/11	3.1	597.92	1	592.00	585.00	2.1	13,651	0.02%
2024/03/08	4	596.50	5.1	594.24	574.00	-1.1	13,426	-0.01%
2024/03/07	4.1	611.74	6.1	616.79	599.00	-2.1	13,269	-0.02%
2024/03/06	4.1	604.65	2	621.00	630.00	2.1	12,946	0.02%
2024/03/04	2	558.50	3	559.67	554.00	-1	12,560	-0.01%
2024/03/01	4	541.00	5	537.00	539.00	-1	12,472	-0.01%
2024/02/29	4	519.00	3	532.33	532.00	1	12,399	0.01%
2024/02/27	4	507.50	2.1	503.32	508.00	2	12,167	0.02%
2024/02/26	2	496.50	2	499.00	500.00	0	12,143	0.00%
2024/02/23	1	508.00	1	511.71	498.50	0	12,107	0.00%
2024/02/22	2	520.50	15	530.93	520.00	-13	12,045	-0.11%
2024/02/21	5	484.10	0	0.00	495.00	5	12,019	0.04%
2024/02/20	3	482.67	2	475.71	483.00	1	11,975	0.01%
2024/02/19	4	492.03	0.1	489.96	486.00	3.9	11,954	0.03%
2024/02/16	8	520.75	3	518.67	510.00	5	12,023	0.04%
2024/02/05	1	498.00	1	487.35	485.50	0	11,947	0.00%
2024/02/02	2	481.75	2	477.75	478.00	0	11,799	0.00%
2024/02/01	3	443.67	2	449.75	457.50	1	11,601	0.01%
2024/01/31	2.1	419.65	2.2	421.45	425.50	-0.2	11,272	0.00%
2024/01/30	1	413.50	2	429.50	429.50	-1	11,110	-0.01%
2024/01/29	2	389.75	2.5	386.98	390.50	-0.5	10,854	0.00%
2024/01/26	0	0.00	4.1	383.63	386.00	-4.1	10,868	-0.04%
2024/01/25	3	392.50	2	395.00	389.50	1	10,898	0.01%
2024/01/24	5	388.10	65	384.85	387.50	-60	10,774	-0.56%
2024/01/23	3.1	383.02	53	383.63	386.50	-50	10,805	-0.46%
2024/01/22	2.1	359.45	2.1	376.69	380.50	0	10,603	0.00%
2024/01/19	2.2	341.98	4.4	344.18	346.00	-2.2	10,366	-0.02%
2024/01/18	4	342.88	4	339.38	334.50	0	10,347	0.00%
2024/01/17	3	350.00	2	344.75	343.50	1	10,285	0.01%
2024/01/16	2	340.00	1.1	342.41	343.00	0.9	10,244	0.01%
2024/01/15	35.1	336.68	4	338.38	334.00	31.1	10,224	0.30%
2024/01/12	6.1	347.35	31	354.65	350.00	-24.9	10,164	-0.24%
2024/01/11	2	332.00	5.1	340.20	346.50	-3.1	9,909	-0.03%
2024/01/10	1	323.50	3.7	326.84	329.00	-2.7	9,844	-0.03%
2024/01/09	2	312.75	3.4	310.62	315.00	-1.4	9,708	-0.01%
2024/01/08	24.8	306.54	3	307.67	301.50	21.8	9,633	0.23%
2024/01/05	0	0.00	0.1	322.50	323.50	-0.1	9,475	0.00%
2024/01/04	1.4	324.21	1.2	325.29	319.00	0.2	9,564	0.00%
2024/01/03	29.2	326.92	2.2	328.91	329.00	27	9,628	0.28%
2024/01/02	20.1	329.42	3.1	330.32	329.50	17	9,615	0.18%
2023/12/29	2.2	328.55	23.5	334.52	336.50	-21.3	9,631	-0.22%
2023/12/28	1.2	326.24	1	320.00	318.00	0.2	9,477	0.00%
2023/12/27	2	325.00	3.1	320.66	324.50	-1.1	9,478	-0.01%
2023/12/26	20	306.88	1	306.50	311.00	19	9,542	0.20%
2023/12/22	0	0.00	0.3	306.00	307.00	-0.3	9,954	0.00%
2023/12/20	0.3	300.00	0	0.00	299.50	0.3	10,278	0.00%
2023/12/19	0	0.00	1	302.00	302.50	-1	10,483	-0.01%
2023/12/15	0.1	300.00	2	309.00	298.00	-1.9	10,803	-0.02%
2023/12/13	6	304.33	0	0.00	300.50	6	11,067	0.05%
2023/12/12	6	306.75	1	307.50	306.50	5	11,063	0.05%
2023/12/11	12	307.50	3	308.33	308.00	9	11,153	0.08%
2023/12/08	1.5	304.83	1	303.50	304.50	0.5	11,191	0.00%
2023/12/07	10	300.75	0	0.00	301.50	10	11,204	0.09%
2023/12/06	1	299.00	1	297.00	296.50	0	11,269	0.00%
2023/12/05	2	285.25	1	285.50	286.00	1	11,267	0.01%
2023/12/04	1	294.50	0	0.00	290.50	1	11,225	0.01%
2023/11/30	0	0.00	1	309.00	308.00	-1	11,223	-0.01%
2023/11/29	4	306.38	3	300.50	301.00	1	11,179	0.01%
2023/11/28	2	300.75	0	0.00	300.50	2	11,199	0.02%
2023/11/27	14	298.82	0	0.00	298.00	14	11,295	0.12%
2023/11/22	0	0.00	1	326.00	327.00	-1	11,240	-0.01%
2023/11/21	2.1	329.45	1	335.00	327.00	1.1	11,394	0.01%
2023/11/20	1	329.50	1	329.00	329.50	0	11,601	0.00%
2023/11/17	2	319.00	1.1	316.36	318.00	0.9	11,533	0.01%
2023/11/16	0	0.00	1	316.00	316.00	-1	11,591	-0.01%
2023/11/15	1.1	328.09	2	336.50	313.50	-0.9	11,587	-0.01%
2023/11/14	1	324.50	2.1	326.48	325.00	-1.1	11,556	-0.01%
2023/11/09	0.1	317.00	0	0.00	316.50	0.1	11,745	0.00%
2023/11/08	8	318.31	6	314.83	313.00	2	11,836	0.02%
2023/11/06	1	312.00	2	309.50	315.00	-1	12,182	-0.01%
2023/11/03	1	300.50	0	0.00	297.00	1	12,505	0.01%
2023/11/02	0	0.00	1.1	298.85	299.50	-1.1	12,747	-0.01%
2023/11/01	3	284.00	2	287.25	285.50	1	13,055	0.01%
2023/10/31	1	304.50	2	296.50	283.50	-1	13,293	-0.01%
2023/10/30	1	299.00	0	0.00	298.50	1	13,521	0.01%
2023/10/27	0.1	297.00	0	0.00	296.50	0.1	13,680	0.00%
2023/10/26	1.1	303.10	0	0.00	301.50	1.1	13,925	0.01%
2023/10/25	1	313.00	1	318.50	313.00	0	14,064	0.00%
2023/10/24	1	302.50	1.1	307.95	318.00	-0.1	14,224	0.00%
2023/10/23	1.1	305.45	0	307.50	297.00	1.1	14,195	0.01%
2023/10/20	1	311.00	0	0.00	308.50	1	14,432	0.01%
2023/10/18	2.1	300.71	1	298.00	294.00	1.1	14,918	0.01%
2023/10/17	1	328.00	1	324.00	319.50	0	15,011	0.00%
2023/10/16	2	328.00	1	325.00	325.50	1	15,049	0.01%
2023/10/13	1	340.50	1	340.00	337.00	0	15,194	0.00%
2023/10/12	2	346.50	2	342.25	342.00	0	15,286	0.00%
2023/10/11	3	353.12	5	348.20	336.50	-2	15,413	-0.01%
2023/10/06	2	348.50	0	0.00	348.50	2	15,690	0.01%
2023/10/05	1	348.00	0	0.00	344.00	1	15,923	0.01%
2023/10/04	1	338.00	3	339.67	345.00	-2	15,976	-0.01%
2023/10/03	1.1	342.36	1	345.00	340.00	0.1	15,965	0.00%
2023/10/02	4.1	348.05	14	344.11	342.50	-9.9	16,091	-0.06%
2023/09/28	6	333.42	7	338.21	341.00	-1	16,017	-0.01%
2023/09/27	12	311.83	13	315.58	321.00	-1	15,898	-0.01%
2023/09/26	2.1	315.07	2.1	315.70	313.50	0.1	15,995	0.00%
2023/09/25	0	0.00	1	300.00	297.00	-1	16,091	-0.01%
2023/09/22	5	285.60	4.3	286.92	297.50	0.7	16,369	0.00%
2023/09/21	1	275.00	1	277.00	280.00	0	16,169	0.00%
2023/09/20	2	287.25	2	287.00	281.00	0	16,119	0.00%
2023/09/19	3	279.00	4	284.25	278.00	-1	16,033	-0.01%
2023/09/18	0.1	300.00	1	317.50	293.50	-0.9	15,942	-0.01%
2023/09/15	0	0.00	0.4	318.03	320.00	-0.4	15,953	0.00%
2023/09/14	4	317.38	0.1	313.00	318.00	4	16,122	0.02%
2023/09/13	1.3	305.32	1	299.50	304.00	0.3	16,333	0.00%
2023/09/12	2.1	307.98	1	306.00	306.00	1.1	16,622	0.01%
2023/09/11	4.1	328.84	1	326.50	311.50	3.1	16,910	0.02%
2023/09/08	2	343.75	1	337.00	337.00	1	16,934	0.01%
2023/09/07	3	338.83	3.3	338.92	342.00	-0.3	17,183	0.00%
2023/09/06	3	340.17	2	343.50	343.50	1	17,207	0.01%
2023/09/05	1.1	328.27	1	332.00	330.50	0.1	17,309	0.00%
2023/09/04	1	325.00	0	0.00	328.50	1	17,401	0.01%
2023/09/01	0.1	327.25	0	0.00	329.00	0.1	17,523	0.00%
2023/08/31	3.1	327.37	2	334.50	334.50	1.1	17,651	0.01%
2023/08/30	0.3	343.00	0	0.00	335.50	0.3	17,734	0.00%
2023/08/29	1	347.50	2	339.50	335.00	-1	17,933	-0.01%
2023/08/28	2.1	342.57	0	0.00	338.50	2.1	18,015	0.01%
2023/08/25	5.1	360.66	2	355.25	354.00	3.1	18,063	0.02%
2023/08/24	2	385.25	4.2	386.04	387.00	-2.2	17,950	-0.01%
2023/08/23	0	0.00	0	362.00	356.00	0	17,909	0.00%
2023/08/22	1	364.00	1	357.00	350.50	0	18,218	0.00%
2023/08/17	2.2	352.05	2	361.25	363.00	0.2	18,342	0.00%
2023/08/16	1	345.00	3	345.33	350.00	-2	18,270	-0.01%
2023/08/15	2	339.00	2	341.00	343.50	0	18,323	0.00%
2023/08/14	1	320.50	0	0.00	319.00	1	18,425	0.01%
2023/08/11	1	320.00	0	0.00	321.00	1	18,409	0.01%
2023/08/10	2	320.50	0	0.00	314.50	2	18,368	0.01%
2023/08/09	2.1	364.26	1	349.00	349.00	1.1	18,241	0.01%
2023/08/08	6	353.42	6	354.17	358.00	0	17,976	0.00%
2023/08/04	0	0.00	7.8	334.49	338.00	-7.8	17,657	-0.04%
2023/08/02	1	315.00	0.1	316.00	315.50	0.9	17,537	0.01%
2023/08/01	2.1	325.21	2	317.50	328.00	0.1	17,424	0.00%
2023/07/31	1.2	357.32	2	338.75	322.00	-0.8	17,773	0.00%
2023/07/28	2	343.00	3	349.67	352.00	-1	17,986	-0.01%
2023/07/27	10	355.75	11	353.59	340.00	-1	17,903	-0.01%
2023/07/26	1	343.50	3	349.00	343.50	-2	17,910	-0.01%
2023/07/25	9	352.80	6	348.67	340.50	3	17,963	0.02%
2023/07/24	4	347.25	3	343.67	344.00	1	17,926	0.01%
2023/07/21	10	333.00	12	325.71	339.00	-2	17,679	-0.01%
2023/07/20	3	305.33	3.1	308.36	308.50	-0.1	17,321	0.00%
2023/07/19	2	292.50	0	0.00	291.50	2	17,096	0.01%
2023/07/18	3	285.83	1	282.00	293.00	2	17,121	0.01%
2023/07/17	1	286.00	3	286.17	285.00	-2	17,009	-0.01%
2023/07/14	2	296.00	0	0.00	293.50	2	16,859	0.01%
2023/07/13	3	299.33	7	299.36	288.00	-4	16,774	-0.02%
2023/07/12	1	296.50	1	292.00	287.50	0	16,420	0.00%
2023/07/11	1	285.00	0	0.00	283.50	1	16,252	0.01%
2023/07/10	1.1	276.02	2	277.00	273.00	-1	16,127	-0.01%
2023/07/06	5	275.20	5	277.20	273.50	0	16,032	0.00%
2023/07/05	1	280.50	1	279.50	280.50	0	15,958	0.00%
2023/07/04	8	288.63	6	292.58	292.00	2	15,805	0.01%
2023/07/03	6	288.42	5	287.40	293.00	1	15,627	0.01%
2023/06/30	9	261.72	10	266.80	271.00	-1	15,257	-0.01%
2023/06/28	1	242.00	0	0.00	241.50	1	15,263	0.01%
2023/06/26	1	245.00	2.1	243.26	250.00	-1.1	15,806	-0.01%
2023/06/21	1	252.00	0	0.00	249.50	1	15,760	0.01%
2023/06/20	1	254.00	3	250.50	252.00	-2	16,021	-0.01%
2023/06/19	1	253.50	3	252.33	254.50	-2	16,419	-0.01%
2023/06/16	3	242.83	2	247.00	247.00	1	16,302	0.01%
2023/06/15	1.1	237.27	2	235.25	237.00	-0.9	16,089	-0.01%
2023/06/14	2	222.50	0	0.00	224.00	2	15,750	0.01%
2023/06/13	2	219.25	1	215.00	219.50	1	15,654	0.01%
2023/06/07	0	0.00	1.1	208.94	208.00	-1.1	14,973	-0.01%
2023/06/06	0	0.00	3	203.00	203.50	-3	14,812	-0.02%
2023/06/05	1	199.91	0	0.00	200.00	1	14,614	0.01%
2023/06/02	0	205.50	0	0.00	202.00	0	14,364	0.00%
2023/06/01	0	0.00	1.1	204.10	207.00	-1.1	14,049	-0.01%
2023/05/31	4.1	198.50	1	196.50	197.50	3.1	13,851	0.02%
2023/05/29	8	209.25	6	206.67	206.00	2	13,717	0.01%
2023/05/26	3	204.67	5	206.30	208.00	-2	13,795	-0.01%
2023/05/25	2	196.25	2.1	196.33	197.50	-0.1	13,401	0.00%
2023/05/23	4	182.00	4	183.00	182.50	0	12,930	0.00%
2023/05/22	0.1	182.28	0	0.00	182.50	0.1	12,861	0.00%
2023/05/19	2	183.25	0	181.60	184.00	2	12,758	0.02%
2023/05/18	1	183.50	0	0.00	186.00	1	12,576	0.01%
2023/05/16	5	173.00	6	174.42	175.50	-1	12,170	-0.01%
2023/05/12	0	174.00	1	171.00	177.50	-1	11,896	-0.01%
2023/05/11	3	177.67	3.3	178.10	174.50	-0.3	11,760	0.00%
2023/05/10	3	178.17	3	180.00	178.50	0	11,609	0.00%
2023/05/09	2	181.25	0	0.00	183.00	2	11,432	0.02%
2023/05/08	9	182.39	9	182.39	181.50	0	11,312	0.00%
2023/05/05	2	177.00	2	181.50	181.00	0	11,073	0.00%
2023/05/04	0.3	176.10	6.1	173.59	175.50	-5.8	10,617	-0.05%
2023/05/03	1	163.00	0	0.00	163.00	1	10,134	0.01%
2023/05/02	1	164.00	3.1	163.05	166.00	-2.1	10,026	-0.02%
2023/04/28	0	0.00	1	157.00	157.50	-1	9,717	-0.01%
2023/04/27	5	152.70	5	151.90	153.50	0	9,459	0.00%
2023/04/26	0	0.00	0.1	145.00	146.00	-0.1	9,136	0.00%
2023/04/24	2	145.75	1	145.00	144.00	1	8,916	0.01%
2023/04/20	5	147.00	1	147.00	147.50	4	8,651	0.05%
2023/04/19	1	153.00	0	0.00	151.00	1	8,530	0.01%
2023/04/18	2	154.00	1	159.00	152.50	1	8,516	0.01%
2023/04/17	2	156.75	2	157.00	156.00	0	8,347	0.00%
2023/04/14	0	0.00	1	153.50	153.00	-1	8,208	-0.01%
2023/04/13	1	148.50	1	151.50	149.50	0	8,043	0.00%
2023/04/12	1	156.50	0	0.00	154.50	1	7,957	0.01%
2023/04/10	1	149.00	0	0.00	148.50	1	7,604	0.01%
2023/03/31	0	0.00	0.1	140.00	141.00	-0.1	7,282	0.00%
2023/03/30	1.1	142.00	1	142.50	142.00	0.1	7,269	0.00%
2023/03/29	6	144.00	6	142.00	142.50	0	7,205	0.00%
2023/03/28	1	139.50	4	140.75	142.00	-3	6,912	-0.04%
2023/03/27	6	149.25	7	149.86	148.50	-1	6,662	-0.02%
2023/03/24	2	138.50	4	139.13	142.50	-2	6,298	-0.03%
2023/03/23	7	138.64	1	138.00	138.50	6	6,175	0.10%
2023/03/22	5	132.70	7	133.07	136.50	-2	5,757	-0.03%
2023/03/21	0	0.00	0.2	126.00	126.50	-0.2	5,149	0.00%
2023/03/20	4	119.63	3	119.50	119.00	1	4,971	0.02%
2023/03/16	1	116.00	1	116.00	115.00	0	4,838	0.00%
2023/03/15	1	115.50	0	0.00	114.50	1	5,047	0.02%
2023/03/14	0	0.00	1	111.50	109.50	-1	5,272	-0.02%
2023/03/13	1	112.50	1	112.50	112.50	0	5,747	0.00%
2023/03/10	1	114.00	2	115.00	113.50	-1	5,772	-0.02%
2023/03/09	1	119.50	0	0.00	117.50	1	5,772	0.02%
2023/03/03	1	119.50	0	0.00	118.50	1	5,809	0.02%
2023/02/24	1	121.00	2	119.75	120.50	-1	6,042	-0.02%
2023/02/23	0	0.00	1	116.50	116.50	-1	5,673	-0.02%
2023/02/16	0	0.00	1	117.50	117.50	-1	5,924	-0.02%
2023/02/15	2	115.25	0	0.00	115.00	2	5,991	0.03%
2023/02/14	1	115.50	0	0.00	115.50	1	5,955	0.02%
2023/02/13	0	0.00	1	116.00	117.50	-1	5,961	-0.02%
2023/02/10	1	118.00	1	115.00	115.50	0	5,934	0.00%
2023/02/09	1	116.50	7	115.50	116.00	-6	5,894	-0.10%
2023/02/08	2	111.50	2	114.50	115.00	0	5,839	0.00%
2023/02/07	1	110.00	3	110.00	110.50	-2	5,763	-0.03%
2023/02/06	2	109.50	1	111.50	111.50	1	5,778	0.02%
2023/02/03	1	112.50	1	112.00	112.00	0	5,698	0.00%
2023/02/02	0	0.00	4	111.13	112.00	-4	5,683	-0.07%
2023/02/01	2	104.25	1	107.50	107.50	1	5,661	0.02%
2023/01/31	3	106.67	3	107.50	106.00	0	5,633	0.00%
2023/01/13	2	107.25	1	107.00	107.00	1	5,815	0.02%
2023/01/11	0	0.00	1	110.50	110.50	-1	5,982	-0.02%
2023/01/05	2	109.25	0	0.00	108.50	2	6,307	0.03%
2023/01/03	0	0.00	1	112.50	112.50	-1	6,547	-0.02%
2022/12/30	2	111.50	2	111.50	112.00	0	6,705	0.00%
2022/12/23	3	111.00	2	110.75	111.00	1	7,421	0.01%
2022/12/22	1	111.50	2	110.25	113.00	-1	7,479	-0.01%
2022/12/21	1	111.50	1	108.50	109.00	0	7,492	0.00%
2022/12/20	2	111.75	0	0.00	111.50	2	7,465	0.03%
2022/12/19	5	110.80	3	112.83	112.00	2	7,423	0.03%
2022/12/16	4	115.00	6	115.92	115.00	-2	7,354	-0.03%
2022/12/15	0	0.00	1	117.50	116.50	-1	7,274	-0.01%
2022/12/14	0	0.00	1	116.00	116.00	-1	7,307	-0.01%
2022/12/13	1	114.50	0	0.00	114.00	1	7,378	0.01%
2022/12/12	1	113.50	0	0.00	114.50	1	7,364	0.01%
2022/12/09	0	0.00	1	115.00	115.50	-1	7,331	-0.01%
2022/12/08	7	112.36	1	112.00	113.50	6	7,301	0.08%
2022/12/07	2	116.00	3	114.00	112.50	-1	7,291	-0.01%
2022/12/06	3	127.00	3	127.50	124.00	0	7,067	0.00%
2022/12/05	0	0.00	2	126.75	127.00	-2	6,830	-0.03%
2022/12/02	0	0.00	1	117.00	115.50	-1	6,412	-0.02%
2022/12/01	3	114.83	3	114.67	114.50	0	6,418	0.00%
2022/11/30	1	111.50	0	0.00	113.00	1	6,380	0.02%
2022/11/29	0	0.00	3	111.17	112.00	-3	6,350	-0.05%
2022/11/25	2	110.00	3	110.17	109.00	-1	6,329	-0.02%
2022/11/24	4	111.00	6	110.50	111.00	-2	6,331	-0.03%
2022/11/22	2	106.00	5	108.20	106.00	-3	6,203	-0.05%
2022/11/17	1	103.00	0	0.00	103.00	1	6,154	0.02%
2022/11/16	0.7	103.00	0	0.00	102.00	0.7	6,146	0.01%
2022/11/15	0	0.00	1	104.50	102.00	-1	6,109	-0.02%
2022/11/14	1	104.50	0	0.00	104.50	1	6,180	0.02%
2022/11/11	1.3	110.38	3	109.83	110.00	-1.7	6,032	-0.03%
2022/11/10	1	105.50	0	0.00	106.00	1	5,932	0.02%
2022/11/04	1	105.00	0	0.00	106.00	1	6,176	0.02%
2022/11/03	0	0.00	3	105.83	106.50	-3	6,505	-0.05%
2022/11/02	1	102.50	0	0.00	104.00	1	6,677	0.01%
2022/10/19	1	103.50	1	104.50	100.50	0	7,443	0.00%
2022/10/18	2	102.75	0	0.00	101.50	2	7,728	0.03%
2022/10/13	1	103.00	0	0.00	103.50	1	7,679	0.01%
2022/10/11	0	0.00	2	105.50	104.00	-2	7,667	-0.03%
2022/10/07	3	112.50	2	111.25	110.50	1	7,651	0.01%
2022/10/06	2	114.75	1	115.50	116.00	1	7,630	0.01%
2022/10/05	5	120.90	6	119.17	119.50	-1	7,570	-0.01%
2022/10/04	0	0.00	2	112.50	114.00	-2	7,428	-0.03%
2022/10/03	3	108.00	2	108.50	108.00	1	7,618	0.01%
2022/09/30	0	0.00	1	110.00	111.50	-1	7,715	-0.01%
2022/09/29	1	110.50	0	0.00	108.00	1	7,874	0.01%
2022/09/28	1	113.00	0	0.00	109.00	1	7,978	0.01%
2022/09/27	0	0.00	1	115.50	116.00	-1	7,948	-0.01%
2022/09/22	3	115.00	3	116.50	115.00	0	8,172	0.00%
2022/09/21	2	116.25	2	118.00	116.00	0	8,174	0.00%
2022/09/20	1	117.00	1	116.00	117.00	0	8,159	0.00%
2022/09/12	4	112.26	3	112.00	112.00	1	8,485	0.01%
2022/09/08	1	105.06	2	107.50	107.50	-1	8,486	-0.01%
2022/09/07	2	105.00	3	106.00	105.50	-1	8,494	-0.01%
2022/09/01	1	106.50	0	0.00	105.50	1	8,692	0.01%
2022/08/31	0	0.00	3	108.00	108.50	-3	8,743	-0.03%
2022/08/30	3	108.00	0	0.00	107.50	3	8,780	0.03%
2022/08/29	2	107.75	0	0.00	108.00	2	8,954	0.02%
2022/08/26	7	113.00	0	0.00	113.00	7	8,986	0.08%
2022/08/25	2	113.00	2	112.75	112.00	0	8,989	0.00%
2022/08/22	0	0.00	1	117.50	117.00	-1	9,174	-0.01%
2022/08/18	7	119.00	10	119.70	119.50	-3	9,735	-0.03%
2022/08/17	8	119.00	1	118.50	119.00	7	10,238	0.07%
2022/08/16	5	118.50	8.3	120.90	119.00	-3.3	10,639	-0.03%
2022/08/15	7	119.50	9	118.50	119.50	-2	10,651	-0.02%
2022/08/12	4	116.50	4	116.50	117.50	0	10,695	0.00%
2022/08/11	1	113.00	1	113.00	114.50	0	10,707	0.00%
2022/08/10	7	113.43	0	0.00	112.50	7	10,693	0.07%
2022/08/08	4	117.50	7	117.21	118.00	-3	10,169	-0.03%
2022/08/05	3	112.00	0	0.00	112.50	3	10,008	0.03%
2022/08/03	0	0.00	2	114.75	115.00	-2	9,804	-0.02%
2022/08/01	2	115.00	0	0.00	115.50	2	9,904	0.02%
2022/07/29	3	117.17	3	117.83	118.00	0	9,828	0.00%
2022/07/28	5	117.70	6	115.42	117.00	-1	9,825	-0.01%
2022/07/27	1	114.00	2	115.50	116.00	-1	9,627	-0.01%
2022/07/26	2	113.25	0	0.00	114.00	2	9,545	0.02%
2022/07/25	7	112.00	9	109.22	112.50	-2	9,366	-0.02%
2022/07/20	2	107.50	0	0.00	105.00	2	9,118	0.02%
2022/07/19	0	0.00	5	103.00	105.00	-5	9,191	-0.05%
2022/07/18	1	101.00	0	0.00	104.00	1	9,222	0.01%
2022/07/15	3	100.50	3	100.67	101.00	0	9,329	0.00%
2022/07/14	10	100.50	10	99.25	101.00	0	9,371	0.00%
2022/07/13	1	97.70	2	98.50	96.80	-1	9,530	-0.01%
2022/07/11	1	95.80	0	0.00	98.40	1	9,361	0.01%
2022/07/08	0	0.00	2	96.10	96.10	-2	9,174	-0.02%
2022/07/06	0	0.00	2	83.40	82.60	-2	8,964	-0.02%
2022/06/28	1	99.60	0	0.00	98.60	1	9,461	0.01%
2022/06/23	0	0.00	1	93.60	93.90	-1	10,989	-0.01%
2022/06/22	0	0.00	0.1	93.00	92.60	-0.1	11,371	0.00%
2022/06/21	1	98.00	2	96.45	98.10	-1	11,436	-0.01%
2022/06/17	1	105.00	0.1	105.50	103.00	0.9	12,397	0.01%
2022/06/16	2	106.25	1	108.50	103.50	1	12,956	0.01%
2022/06/15	1	105.50	1	107.00	106.00	0	13,337	0.00%
2022/06/14	0.1	107.50	0	0.00	108.00	0.1	13,563	0.00%
2022/06/10	0	0.00	1	104.00	105.00	-1	14,157	-0.01%
2022/06/08	0	0.00	1	108.00	107.50	-1	14,810	-0.01%
2022/06/07	1.1	106.98	2	108.00	108.00	-1	15,523	-0.01%
2022/06/02	0.1	113.50	0	0.00	112.00	0.1	16,055	0.00%
2022/06/01	1	112.00	1	112.50	112.50	0	16,225	0.00%
2022/05/31	0	0.00	4	113.50	113.00	-4	16,439	-0.02%
2022/05/30	5	114.50	1	114.00	114.50	4	16,554	0.02%
2022/05/27	4	115.88	1	114.50	113.50	3	16,680	0.02%
2022/05/26	10	117.80	11	118.45	117.00	-1	16,551	-0.01%
2022/05/25	4	116.13	5	116.60	118.00	-1	16,330	-0.01%
2022/05/24	5	113.90	5	114.50	109.00	0	16,110	0.00%
2022/05/23	0	0.00	2	113.00	112.00	-2	16,307	-0.01%
2022/05/20	4	110.50	1	111.50	109.50	3	16,605	0.02%
2022/05/19	1	108.00	0	0.00	111.00	1	16,725	0.01%
2022/05/18	3	107.33	3	108.83	109.00	0	17,036	0.00%
2022/05/10	0	0.00	41	102.65	105.50	-41	18,149	-0.23%
2022/05/09	1	101.00	0	0.00	101.00	1	18,376	0.01%
2022/05/06	15	105.47	1	105.00	105.50	14	18,654	0.08%
2022/05/05	26	107.00	43	108.86	108.00	-17	18,938	-0.09%
2022/05/03	2	106.50	2	106.00	106.00	0	19,277	0.00%
2022/04/29	40	104.79	39	106.87	104.50	1	19,729	0.01%
2022/04/28	1.1	102.09	1	103.50	103.50	0.1	20,507	0.00%
2022/04/22	39	109.87	0	0.00	107.00	39	21,647	0.18%
2022/04/21	4.1	112.72	43	112.01	113.50	-39	21,616	-0.18%
2022/04/20	3	108.17	5	108.70	107.50	-2	21,379	-0.01%
2022/04/19	3	108.00	4	107.13	106.00	-1	21,257	0.00%
2022/04/18	6	103.50	0	0.00	103.50	6	20,999	0.03%
2022/04/15	2	105.50	0	0.00	104.50	2	20,972	0.01%
2022/04/14	0	0.00	2	109.00	108.00	-2	20,931	-0.01%
2022/04/13	1	107.00	0	0.00	105.50	1	20,946	0.00%
2022/04/11	3	109.00	6	106.92	106.50	-3	20,947	-0.01%
2022/04/08	3	111.33	1	112.00	112.00	2	20,789	0.01%
2022/04/07	14	112.04	8	114.00	111.00	6	20,651	0.03%
2022/04/06	10	113.00	0	0.00	113.00	10	20,526	0.05%
2022/04/01	10.1	114.75	2	114.00	114.50	8.1	20,440	0.04%
2022/03/31	13	118.15	6	119.58	116.50	7	20,269	0.03%
2022/03/30	6	123.17	3	124.00	117.00	3	19,995	0.02%
2022/03/29	2	119.00	2	116.50	116.50	0	19,004	0.00%
2022/03/28	0	0.00	1	118.50	119.00	-1	18,706	-0.01%
2022/03/25	3	111.67	9	114.89	117.00	-6	18,350	-0.03%
2022/03/24	4	113.63	2	114.00	111.50	2	17,934	0.01%
2022/03/23	5	117.80	5	118.80	115.00	0	17,788	0.00%
2022/03/22	17	116.88	17	116.47	118.00	0	17,269	0.00%
2022/03/21	10	111.60	13	112.58	112.50	-3	16,587	-0.02%
2022/03/18	4	108.88	6.3	110.14	110.00	-2.3	15,987	-0.01%
2022/03/17	1	106.00	0	0.00	106.50	1	15,551	0.01%
2022/03/16	10	107.35	9	105.67	106.00	1	15,400	0.01%
2022/03/15	6	112.33	6	111.42	106.00	0	15,788	0.00%
2022/03/14	13	121.00	10	119.90	117.00	3	15,461	0.02%
2022/03/11	2.3	120.26	3	121.83	122.50	-0.7	15,218	0.00%
2022/03/10	16	120.06	14	118.61	119.50	2	14,819	0.01%
2022/03/09	10	111.90	15.1	110.49	116.00	-5.1	14,134	-0.04%
2022/03/08	11	108.14	7	109.21	105.50	4	13,742	0.03%
2022/03/07	0	0.00	1	105.00	105.50	-1	13,508	-0.01%
2022/03/04	6	113.25	3	115.33	113.00	3	13,440	0.02%
2022/03/03	6	109.58	9	111.33	112.00	-3	13,288	-0.02%
2022/03/02	1	108.00	2	108.00	108.50	-1	13,178	-0.01%
2022/03/01	3	111.17	3	110.00	111.00	0	13,077	0.00%
2022/02/25	8	113.13	4	111.38	110.00	4	13,177	0.03%
2022/02/23	17.1	115.00	15	113.83	114.50	2.1	13,465	0.02%
2022/02/22	1	109.00	2	112.50	110.00	-1	13,330	-0.01%
2022/02/21	7	112.50	2	110.00	110.00	5	13,121	0.04%
2022/02/18	4	111.00	2	111.25	114.00	2	12,934	0.02%
2022/02/17	0	0.00	3	112.83	112.50	-3	12,625	-0.02%
2022/02/16	1	105.00	1	103.50	103.00	0	12,365	0.00%
2022/02/15	5	104.10	1	103.50	103.00	4	12,811	0.03%
2022/02/14	1	106.50	1	106.50	105.50	0	13,044	0.00%
2022/02/11	3	105.17	4	107.50	106.00	-1	13,289	-0.01%
2022/02/10	2	104.25	1	105.00	104.00	1	13,683	0.01%
2022/02/09	3	104.50	3	104.33	106.00	0	13,551	0.00%
2022/02/08	1	101.00	3	98.67	101.50	-2	13,291	-0.02%
2022/02/07	4	94.85	2	94.50	95.40	2	12,990	0.02%
2022/01/26	4	92.05	4	92.20	92.80	0	12,748	0.00%
2022/01/25	31	92.29	31	93.75	92.30	0	12,853	0.00%
2022/01/24	4	96.18	7.5	96.57	95.00	-3.5	12,721	-0.03%
2022/01/21	11	99.55	12	99.58	99.20	-1	12,384	-0.01%
2022/01/20	37.5	97.65	36	96.03	98.00	1.5	11,863	0.01%
2022/01/19	4	95.45	0	0.00	95.70	4	11,540	0.03%
2022/01/18	28	91.29	30	91.16	91.20	-2	11,474	-0.02%
2022/01/14	0	82.20	0	0.00	83.90	0	13,041	0.00%
2022/01/13	0	0.00	1	86.30	86.10	-1	13,178	-0.01%
2022/01/05	0	0.00	1	89.30	90.20	-1	13,306	-0.01%
2022/01/04	0	0.00	1	88.70	88.80	-1	13,290	-0.01%
2022/01/03	1	90.10	0	0.00	89.00	1	13,260	0.01%
2021/12/30	0	0.00	6	88.30	88.20	-6	13,268	-0.05%
2021/12/23	0	0.00	0.2	87.23	87.00	-0.2	14,098	0.00%
2021/12/22	0	86.60	0	0.00	87.10	0	14,289	0.00%
2021/12/16	0	0.00	3	88.56	89.20	-3	16,278	-0.02%
2021/12/15	0	0.00	1	87.10	86.70	-1	16,645	-0.01%
2021/12/13	3.1	88.16	4	88.90	89.10	-0.9	17,018	-0.01%
2021/12/10	3	87.67	2	89.60	87.80	1	16,987	0.01%
2021/12/09	17.1	92.17	16.3	91.98	88.70	0.8	16,870	0.00%
2021/12/08	2	88.70	2	88.75	89.30	0	16,151	0.00%
2021/12/07	0	0.00	2	88.30	87.60	-2	16,191	-0.01%
2021/12/03	1	88.10	0	0.00	87.70	1	16,217	0.01%
2021/12/02	2	86.60	2	86.80	86.00	0	16,447	0.00%
2021/11/30	0	0.00	2	88.05	88.40	-2	16,673	-0.01%
2021/11/29	4	86.48	2	82.60	86.50	2	16,724	0.01%
2021/11/26	12	85.18	11	84.56	85.40	1	16,819	0.01%
2021/11/25	3	86.60	1	86.80	85.80	2	16,717	0.01%
2021/11/24	14	88.04	15	88.03	87.30	-1	16,584	-0.01%
2021/11/23	25	89.33	33	89.38	89.50	-8	16,358	-0.05%
2021/11/22	20	88.34	18	88.87	88.40	2	15,994	0.01%
2021/11/19	16	87.66	10	88.25	87.60	6	15,509	0.04%
2021/11/18	0	0.00	2	84.00	83.50	-2	15,085	-0.01%
2021/11/17	4	82.00	9	82.33	82.50	-5	14,939	-0.03%
2021/11/16	4	81.73	3	81.37	82.00	1	14,907	0.01%
2021/11/15	3	81.33	5	80.88	81.20	-2	14,880	-0.01%
2021/11/12	43	84.15	33	82.29	81.50	10	14,743	0.07%
2021/11/11	2	90.60	4	90.73	89.40	-2	14,245	-0.01%
2021/11/10	11	87.33	6	87.85	88.40	5	14,017	0.04%
2021/11/09	14	86.94	20	85.76	87.50	-6	13,647	-0.04%
2021/11/04	2	80.70	1	80.80	80.10	1	13,254	0.01%
2021/11/02	8	82.29	10	82.42	80.20	-2	13,624	-0.01%
2021/10/29	3	82.40	1	82.50	82.90	2	13,341	0.01%
2021/10/28	2	82.65	1	81.80	81.00	1	13,297	0.01%
2021/10/27	3	80.97	1	80.70	82.10	2	13,022	0.02%
2021/10/26	15	81.29	22	81.29	82.10	-7	12,753	-0.05%
2021/10/25	47	84.45	45	84.16	84.30	2	12,388	0.02%
2021/10/22	17	82.60	22	83.66	85.00	-5	11,636	-0.04%
2021/10/21	8	77.40	4	78.15	77.30	4	10,514	0.04%
2021/10/20	1	75.50	0	0.00	75.50	1	10,320	0.01%
2021/10/14	0	0.00	1	72.60	71.40	-1	10,632	-0.01%
2021/10/13	2	73.25	9	71.80	71.80	-7	10,700	-0.07%
2021/10/12	2	73.30	0	0.00	73.00	2	10,765	0.02%
2021/10/08	0	0.00	1	75.90	75.90	-1	10,816	-0.01%
2021/10/07	0	0.00	3	75.53	76.50	-3	10,886	-0.03%
2021/10/04	9	74.38	5	74.68	73.60	4	11,267	0.04%
2021/10/01	4	75.77	1	74.50	73.60	3	11,609	0.03%
2021/09/30	5	79.10	1	77.90	79.20	4	11,868	0.03%
2021/09/29	1	79.20	1	79.60	79.00	0	11,895	0.00%
2021/09/28	12	83.03	8	79.50	79.80	4	11,976	0.03%
2021/09/27	11	84.46	23	84.23	84.30	-12	11,730	-0.10%
2021/09/24	4	83.03	13	83.71	83.70	-9	11,591	-0.08%
2021/09/23	13	80.92	16.2	81.80	83.30	-3.2	11,156	-0.03%
2021/09/22	13	79.70	7.1	77.97	79.80	5.9	10,860	0.05%
2021/09/17	9	77.68	12.1	77.74	78.80	-3.1	10,794	-0.03%
2021/09/16	2	76.30	0	0.00	76.30	2	10,785	0.02%
2021/09/14	0	0.00	5	74.90	74.70	-5	11,581	-0.04%
2021/09/13	2	75.40	0	0.00	74.30	2	12,616	0.02%
2021/09/10	1	75.20	3	75.20	75.30	-2	13,771	-0.01%
2021/09/09	1	73.30	1	74.20	75.10	0	14,436	0.00%
2021/09/07	11	75.62	11	76.23	76.60	0	14,388	0.00%
2021/09/06	3	76.60	2	76.75	76.40	1	14,153	0.01%
2021/09/03	0	0.00	1	76.60	75.30	-1	14,045	-0.01%
2021/09/02	2	74.15	5	74.20	74.90	-3	14,085	-0.02%
2021/09/01	3	73.00	4	73.30	73.10	-1	14,587	-0.01%
2021/08/30	2	68.80	0	0.00	69.70	2	15,755	0.01%
2021/08/25	0	0.00	1	69.90	70.50	-1	16,004	-0.01%
2021/08/24	1	69.60	0	0.00	69.80	1	16,100	0.01%
2021/08/23	0	0.00	2	72.05	72.40	-2	16,291	-0.01%
2021/08/20	1	71.40	1	70.70	70.90	0	16,409	0.00%
2021/08/19	3	71.00	0	0.00	69.80	3	16,604	0.02%
2021/08/18	1	68.00	1	69.00	70.70	0	16,603	0.00%
2021/08/13	0	0.00	1	71.10	71.00	-1	16,674	-0.01%
2021/08/12	1	73.20	0	0.00	72.50	1	16,647	0.01%
2021/08/10	3	72.93	0	0.00	73.00	3	16,637	0.02%
2021/08/09	4	77.60	6	80.57	76.80	-2	16,444	-0.01%
2021/08/06	0.1	77.50	2	78.95	79.40	-2	16,208	-0.01%
2021/08/04	3	78.20	2	78.00	77.80	1	16,376	0.01%
2021/08/03	3	77.50	0	0.00	77.70	3	16,493	0.02%
2021/08/02	0	0.00	4	74.25	75.00	-4	16,477	-0.02%
2021/07/30	0	0.00	4	74.55	75.20	-4	16,684	-0.02%
2021/07/29	1	74.20	0	0.00	74.90	1	16,839	0.01%
2021/07/28	7	73.26	7	74.69	74.80	0	17,040	0.00%
2021/07/27	0.1	75.10	0	0.00	75.10	0.1	17,077	0.00%
2021/07/26	0	0.00	1	75.70	75.60	-1	17,193	-0.01%
2021/07/23	2	75.10	2	74.40	74.80	0	17,292	0.00%
2021/07/22	5	75.50	8	75.50	75.00	-3	17,352	-0.02%
2021/07/21	3	75.50	0	0.00	74.60	3	17,580	0.02%
2021/07/20	2	74.80	0	0.00	75.30	2	17,663	0.01%
2021/07/19	14	78.14	0	0.00	77.70	14	17,492	0.08%
2021/07/16	2	79.45	0	0.00	79.30	2	17,445	0.01%
2021/07/15	3	79.70	1	79.80	79.10	2	17,289	0.01%
2021/07/13	2	81.70	4	81.75	79.80	-2	17,153	-0.01%
2021/07/12	5	79.14	0	0.00	79.00	5	16,887	0.03%
2021/07/09	2	80.70	5	81.60	80.40	-3	16,634	-0.02%
2021/07/08	6	83.30	2	82.30	82.70	4	16,545	0.02%
2021/07/07	9	81.59	2	81.95	82.10	7	16,131	0.04%
2021/07/05	2	80.25	1	80.30	79.00	1	15,786	0.01%
2021/07/02	0	0.00	1	78.60	78.70	-1	15,915	-0.01%
2021/07/01	1	80.20	0	0.00	79.50	1	15,787	0.01%
2021/06/30	1	81.10	0	0.00	80.70	1	15,668	0.01%
2021/06/29	0	0.00	3	82.60	81.00	-3	15,594	-0.02%
2021/06/28	5	81.70	0	0.00	81.10	5	15,419	0.03%
2021/06/25	5.2	82.50	11	80.85	80.70	-5.8	15,092	-0.04%
2021/06/24	22	84.53	16	83.45	82.30	6	14,843	0.04%
2021/06/23	3	82.70	7	81.84	82.00	-4	14,480	-0.03%
2021/06/22	4	82.73	7	83.21	82.00	-3	14,077	-0.02%
2021/06/21	36.3	77.92	28	78.56	82.00	8.3	13,136	0.06%
2021/06/18	2	75.55	4	76.40	77.20	-2	12,122	-0.02%
2021/06/17	0	0.00	2	69.65	70.70	-2	11,358	-0.02%
2021/06/15	1	71.30	1	70.50	70.90	0	11,253	0.00%
2021/06/11	0	0.00	8	70.96	70.30	-8	11,191	-0.07%
2021/06/10	5	71.04	2	71.00	71.60	3	11,122	0.03%
2021/06/09	2	72.05	0	0.00	71.10	2	10,849	0.02%
2021/06/08	12	75.17	32	75.11	75.20	-20	10,195	-0.20%
2021/06/07	16	72.54	18	71.88	72.00	-2	9,144	-0.02%
2021/06/04	0	0.00	1	70.90	70.30	-1	8,890	-0.01%
2021/06/02	1	71.50	0	0.00	71.60	1	8,812	0.01%
2021/06/01	0	0.00	4	72.35	72.40	-4	8,693	-0.05%
2021/05/31	4	73.08	4	73.23	73.40	0	8,592	0.00%
2021/05/28	0	0.00	77	71.18	71.60	-77	8,360	-0.92%
2021/05/27	57	70.13	30	70.20	70.30	27	8,232	0.33%
2021/05/26	50	68.12	60	68.90	68.60	-10	8,139	-0.12%
2021/05/25	61	67.95	108	67.99	68.00	-47	8,104	-0.58%	大賣/
2021/05/24	106	65.66	0	0.00	66.70	106	7,970	1.33%	大買/鉅額交易
2021/05/21	1	64.50	1	65.20	64.90	0	7,908	0.00%
2021/05/20	1	61.40	1	61.40	60.90	0	7,816	0.00%
2021/05/19	1	60.90	0	0.00	62.20	1	7,825	0.01%
2021/05/17	0	0.00	5	59.06	57.00	-5	7,724	-0.06%
2021/05/14	0	0.00	1	60.70	60.30	-1	7,623	-0.01%
2021/05/13	2	56.10	2	55.60	58.30	0	7,523	0.00%
2021/05/12	2	58.05	17	61.25	57.60	-15	7,390	-0.20%
2021/05/11	1	64.50	8	62.90	63.80	-7	7,200	-0.10%
2021/05/10	4	69.50	0	0.00	69.20	4	7,016	0.06%
2021/05/07	1	69.20	0	0.00	69.90	1	6,945	0.01%
2021/05/06	4	69.85	3	70.57	69.30	1	6,817	0.01%
2021/05/05	0	0.00	3	70.17	69.20	-3	6,649	-0.05%
2021/05/03	15	70.75	26	71.25	68.10	-11	6,366	-0.17%
2021/04/29	5	71.30	0	0.00	71.20	5	6,258	0.08%
2021/04/28	17	71.22	0	0.00	71.70	17	6,246	0.27%
2021/04/27	5	70.86	5	71.46	70.50	0	6,318	0.00%
2021/04/26	2	69.40	2	70.00	69.60	0	6,166	0.00%
2021/04/22	0	0.00	3	67.80	66.60	-3	6,534	-0.05%
2021/04/21	0	0.00	95	69.02	69.10	-95	7,234	-1.31%
2021/04/19	3	68.30	0	0.00	69.20	3	7,852	0.04%
2021/04/15	0	0.00	2	68.30	68.30	-2	8,132	-0.02%
2021/04/13	1	70.70	1	70.70	69.10	0	8,190	0.00%
2021/04/12	3	69.87	2	70.50	68.70	1	8,233	0.01%
2021/04/09	10	70.80	0	0.00	69.50	10	8,411	0.12%
2021/04/08	100	72.17	1	70.00	72.40	99	8,130	1.22%
2021/04/07	1	68.90	6	68.67	68.90	-5	7,746	-0.06%
2021/04/01	0	0.00	1	67.30	67.40	-1	7,628	-0.01%
2021/03/31	0	0.00	3	67.80	68.20	-3	7,490	-0.04%
2021/03/26	7	67.23	7	67.66	67.20	0	7,317	0.00%
2021/03/25	0	0.00	3	67.03	67.20	-3	7,256	-0.04%
2021/03/24	3	66.70	0	0.00	66.20	3	7,234	0.04%
2021/03/23	1	67.30	3	67.23	67.80	-2	7,203	-0.03%
2021/03/17	0	0.00	1	64.30	64.40	-1	7,289	-0.01%
2021/03/11	1	61.90	1	62.20	63.00	0	7,805	0.00%
2021/03/10	1	61.60	1	62.20	61.30	0	7,857	0.00%
2021/03/09	0	0.00	1	62.80	61.40	-1	7,927	-0.01%
2021/03/08	3	63.80	0	0.00	63.20	3	8,023	0.04%
2021/03/04	1	64.30	0	0.00	64.50	1	8,237	0.01%
2021/03/02	1	65.90	2	66.75	65.60	-1	8,419	-0.01%
2021/02/26	8	66.83	1	67.40	66.40	7	8,549	0.08%
2021/02/25	1	68.10	2	67.60	66.90	-1	8,558	-0.01%
2021/02/24	1	68.00	1	67.30	66.80	0	8,717	0.00%
2021/02/22	1	68.40	2	68.30	68.70	-1	9,584	-0.01%
2021/02/19	2	68.40	1	68.40	68.30	1	9,872	0.01%
2021/02/18	0	0.00	12	67.47	67.60	-12	10,254	-0.12%
2021/02/17	6	66.50	3	66.00	66.90	3	10,855	0.03%
2021/02/05	3	64.50	0	0.00	64.40	3	11,866	0.03%
2021/02/04	0	0.00	2	64.20	64.30	-2	12,974	-0.02%
2021/02/02	6	66.32	4	65.50	65.90	2	13,777	0.01%
2021/02/01	1	64.50	1	65.00	65.20	0	14,253	0.00%
2021/01/29	2	66.35	1	67.20	65.90	1	14,457	0.01%
2021/01/28	3	66.33	1	67.50	66.10	2	14,525	0.01%
2021/01/27	4	68.78	4	68.20	68.80	0	14,495	0.00%
2021/01/26	0	0.00	1	70.30	68.30	-1	14,520	-0.01%
2021/01/25	1	68.90	1	69.60	69.60	0	14,546	0.00%
2021/01/22	2	69.20	2	69.90	70.20	0	14,602	0.00%
2021/01/21	1	68.60	4	70.30	69.30	-3	14,671	-0.02%
2021/01/20	5	69.74	2	70.45	68.20	3	14,673	0.02%
2021/01/18	5	73.88	1	73.50	73.50	4	14,768	0.03%
2021/01/15	7	74.46	3	74.77	74.70	4	14,622	0.03%
2021/01/14	12	74.48	12	74.15	75.50	0	14,387	0.00%
2021/01/13	4	70.63	8	70.08	71.00	-4	13,677	-0.03%
2021/01/12	6	68.37	5	68.82	68.10	1	13,374	0.01%
2021/01/11	2	66.90	2	66.75	67.00	0	13,214	0.00%
2021/01/08	9	67.67	6	67.75	67.90	3	13,389	0.02%
2021/01/06	2	64.30	2	65.50	64.30	0	14,153	0.00%
2021/01/05	0	0.00	1	65.60	65.70	-1	14,123	-0.01%
2021/01/04	2	65.15	1	64.20	67.50	1	14,245	0.01%
2020/12/30	2	66.75	0	0.00	66.50	2	14,273	0.01%
2020/12/29	0	0.00	1	67.00	67.00	-1	14,523	-0.01%
2020/12/28	0	0.00	2	66.90	66.80	-2	14,671	-0.01%
2020/12/24	1	68.60	1	68.80	68.60	0	15,244	0.00%
2020/12/23	2	67.60	0	0.00	67.60	2	15,581	0.01%
2020/12/22	2	68.20	2	67.10	66.10	0	16,127	0.00%
2020/12/18	1	67.20	2	67.30	67.40	-1	17,535	-0.01%
2020/12/17	12	67.32	1	68.10	68.10	11	17,866	0.06%
2020/12/16	1	67.80	0	0.00	67.10	1	18,054	0.01%
2020/12/15	2	67.40	6	67.50	67.10	-4	18,176	-0.02%
2020/12/14	8	68.40	2	69.25	69.40	6	18,524	0.03%
2020/12/11	15	68.58	10	69.07	69.00	5	18,674	0.03%
2020/12/10	25	69.77	26	69.32	69.00	-1	18,797	-0.01%
2020/12/09	2	71.85	4	71.20	71.40	-2	18,740	-0.01%
2020/12/08	8	71.74	1	71.70	72.70	7	18,731	0.04%
2020/12/07	4	70.53	12	70.53	70.70	-8	18,804	-0.04%
2020/12/02	4	72.55	4	72.60	72.20	0	19,184	0.00%
2020/12/01	3	72.67	0	0.00	72.50	3	19,539	0.02%
2020/11/30	1	74.00	1	74.00	73.90	0	19,890	0.00%
2020/11/27	2	74.45	1	74.40	75.00	1	20,117	0.00%
2020/11/26	1	74.20	2	74.75	74.80	-1	20,501	0.00%
2020/11/25	5	76.22	1	75.30	74.90	4	21,382	0.02%
2020/11/24	2	75.80	2	76.90	76.50	0	21,732	0.00%
2020/11/23	5	76.98	1	77.30	77.20	4	22,195	0.02%
2020/11/20	83	77.15	83	78.19	76.50	0	22,460	0.00%
2020/11/19	2	76.70	3	77.23	77.00	-1	22,771	0.00%
2020/11/18	12	74.53	12	74.73	75.60	0	23,466	0.00%
2020/11/17	24	75.01	11	73.83	73.90	13	24,136	0.05%
2020/11/16	19	76.87	18	77.11	77.30	1	25,310	0.00%
2020/11/13	99	76.25	97	76.62	74.90	2	25,493	0.01%
2020/11/12	59	76.49	136	74.60	77.00	-77	24,786	-0.31%	大賣/
2020/11/11	50	70.82	26	72.10	70.00	24	24,383	0.10%
2020/11/10	31	71.85	32	71.92	71.80	-1	25,039	0.00%
2020/11/09	15	71.27	25	72.24	71.70	-10	25,864	-0.04%
2020/11/06	26	68.84	20	70.46	68.00	6	26,161	0.02%
2020/11/05	2	68.80	12	69.03	69.00	-10	26,226	-0.04%
2020/11/03	6	66.92	1	67.10	67.30	5	26,893	0.02%
2020/10/30	0	0.00	5	66.80	67.30	-5	27,133	-0.02%
2020/10/29	5	67.16	0	0.00	68.00	5	27,175	0.02%
2020/10/28	1	68.20	0	0.00	68.10	1	27,176	0.00%
2020/10/26	4	71.52	12	70.73	70.70	-8	27,195	-0.03%
2020/10/23	9	69.20	1	69.80	69.60	8	27,086	0.03%
2020/10/21	2	69.60	2	68.60	68.60	0	27,374	0.00%
2020/10/20	1	69.40	1	69.10	69.20	0	27,694	0.00%
2020/10/19	0	0.00	2	70.30	70.40	-2	28,158	-0.01%
2020/10/16	6	68.63	0	0.00	68.10	6	28,794	0.02%
2020/10/15	3	71.40	3	73.40	70.00	0	29,137	0.00%
2020/10/14	8	72.50	19	72.41	74.50	-11	28,840	-0.04%
2020/10/13	1	69.70	0	0.00	69.90	1	28,733	0.00%
2020/10/12	2	69.30	12	69.55	69.80	-10	29,228	-0.03%
2020/10/08	2	68.60	0	0.00	68.00	2	29,995	0.01%
2020/10/07	1	68.70	3	68.73	69.20	-2	30,206	-0.01%
2020/10/06	16	68.13	6	68.77	68.40	10	30,579	0.03%
2020/09/30	2	66.60	2	67.10	67.10	0	31,334	0.00%
2020/09/29	38	65.57	68	66.44	66.40	-30	31,472	-0.10%
2020/09/28	36	64.67	19	65.21	65.00	17	31,283	0.05%
2020/09/25	34	66.38	9	67.12	65.20	25	31,030	0.08%
2020/09/24	39	68.81	25	67.22	65.30	14	30,665	0.05%
2020/09/23	22	72.95	55	72.95	71.00	-33	30,315	-0.11%
2020/09/22	2	68.80	7	69.86	68.70	-5	29,766	-0.02%
2020/09/21	2	68.90	3	68.93	68.40	-1	29,502	0.00%
2020/09/18	2	68.50	4	68.63	67.30	-2	29,308	-0.01%
2020/09/17	25	67.83	27	68.10	67.60	-2	29,221	-0.01%
2020/09/16	4	66.95	0	0.00	66.40	4	28,932	0.01%
2020/09/15	0	0.00	27	65.23	65.30	-27	28,897	-0.09%
2020/09/14	0	0.00	66	64.56	64.60	-66	28,820	-0.23%
2020/09/11	23	63.43	1	62.80	62.50	22	28,735	0.08%
2020/09/10	14	64.21	1	64.80	64.10	13	28,654	0.05%
2020/09/09	10	64.10	1	65.00	64.20	9	28,507	0.03%
2020/09/08	24	64.88	24	64.80	65.00	0	28,407	0.00%
2020/09/07	51	66.48	2	67.65	66.20	49	28,177	0.17%
2020/09/04	66	66.83	103	68.28	68.10	-37	28,119	-0.13%	大賣/
2020/09/03	73	67.67	40	68.00	67.10	33	27,748	0.12%
2020/09/02	59	66.78	48	67.84	67.80	11	27,642	0.04%
2020/09/01	63	67.36	7	68.39	67.20	56	27,412	0.20%
2020/08/31	156	67.65	140	68.56	70.20	16	27,002	0.06%	大買/大賣/
2020/08/28	29	63.98	68	65.27	64.60	-39	26,195	-0.15%
2020/08/27	36	68.28	14	69.32	67.40	22	25,895	0.08%
2020/08/26	38	68.06	51	67.78	67.70	-13	25,662	-0.05%
2020/08/25	52	67.48	51	66.64	68.50	1	25,463	0.00%
2020/08/24	65	65.51	70	65.72	64.70	-5	24,705	-0.02%
2020/08/21	70	61.66	97	62.64	63.80	-27	24,012	-0.11%
2020/08/20	90	60.69	18	60.32	58.50	72	23,083	0.31%
2020/08/19	23	60.64	3	58.80	62.90	20	21,579	0.09%
2020/08/18	11	57.05	2	56.70	57.20	9	20,906	0.04%
2020/08/17	5	56.90	1	56.60	56.50	4	20,757	0.02%
2020/08/14	38	55.53	28	55.32	56.60	10	20,204	0.05%
2020/08/13	12	54.97	88	54.19	55.60	-76	19,182	-0.40%
2020/08/12	11	48.26	219	49.28	50.60	-208	18,005	-1.16%	大賣/鉅額交易
2020/08/11	7	45.99	0	0.00	46.05	7	17,380	0.04%
2020/08/10	67	48.47	22	50.29	47.20	45	17,219	0.26%
2020/08/07	0	0.00	0.1	47.10	47.05	-0.1	16,564	0.00%
2020/08/06	40	46.84	0	0.00	46.55	40	16,500	0.24%
2020/08/05	50	47.30	71	46.55	47.30	-21	16,438	-0.13%
2020/08/04	25	45.15	13	45.41	45.30	12	16,386	0.07%
2020/08/03	20	45.85	21	46.59	45.85	-1	16,611	-0.01%
2020/07/31	26	46.97	1	46.00	47.20	25	16,589	0.15%
2020/07/30	3	46.18	5	46.87	46.25	-2	16,571	-0.01%
2020/07/29	9	46.12	8	47.20	46.20	1	16,763	0.01%
2020/07/28	20	46.00	3	46.40	46.00	17	16,880	0.10%
2020/07/27	5	48.04	0	0.00	47.95	5	16,831	0.03%
2020/07/24	24	48.75	49	49.05	48.55	-25	16,843	-0.15%
2020/07/23	101	51.23	76	51.62	50.90	25	16,970	0.15%	大買/
2020/07/22	8	50.38	12	50.85	52.30	-4	16,677	-0.02%
2020/07/21	9	48.69	18	48.65	48.30	-9	16,103	-0.06%
2020/07/20	0	0.00	5	46.90	46.90	-5	15,716	-0.03%
2020/07/17	24	46.61	14	47.11	46.45	10	15,672	0.06%
2020/07/16	22	46.55	16	46.78	47.45	6	15,488	0.04%
2020/07/15	41	46.46	50	46.65	45.20	-9	15,185	-0.06%
2020/07/14	11	45.18	0	0.00	45.00	11	14,389	0.08%
2020/07/13	3	44.05	10	43.99	45.40	-7	14,459	-0.05%
2020/07/10	14	43.98	29	43.79	42.00	-15	14,131	-0.11%
2020/07/09	12	42.97	5	42.20	43.15	7	13,294	0.05%
2020/07/08	35	42.94	7	42.21	42.60	28	12,977	0.22%
2020/07/06	2	41.35	0	0.00	41.35	2	12,500	0.02%
2020/07/03	11	40.81	16	40.83	40.85	-5	12,477	-0.04%
2020/07/02	14	41.95	18	42.04	41.85	-4	12,472	-0.03%
2020/07/01	5	42.15	5	42.90	42.45	0	12,266	0.00%
2020/06/30	1	40.95	2	41.70	41.75	-1	12,036	-0.01%
2020/06/24	1	40.80	0	0.00	40.95	1	11,969	0.01%
2020/06/23	1	42.00	1	41.20	41.25	0	11,948	0.00%
2020/06/22	1	42.20	0	0.00	41.25	1	11,901	0.01%
2020/06/19	24	41.76	5	42.00	41.35	19	11,909	0.16%
2020/06/15	0	0.00	1	39.35	39.40	-1	12,332	-0.01%
2020/06/11	5	40.55	0	0.00	39.75	5	12,588	0.04%
2020/06/10	10	41.60	3	41.10	41.70	7	12,541	0.06%
2020/06/09	7	41.22	2	41.20	41.00	5	12,650	0.04%
2020/06/05	0	0.00	7	40.89	40.90	-7	12,897	-0.05%
2020/06/04	4	41.30	11	41.31	40.85	-7	13,067	-0.05%
2020/06/03	12	41.98	11	41.92	42.10	1	13,037	0.01%
2020/06/02	2	41.05	12	41.37	41.70	-10	12,930	-0.08%
2020/06/01	0	0.00	3	40.25	40.55	-3	12,683	-0.02%
2020/05/29	0	0.00	3	38.75	39.95	-3	12,475	-0.02%
2020/05/28	6	39.03	4	39.33	38.60	2	12,399	0.02%
2020/05/27	0	0.00	1	37.75	37.60	-1	12,113	-0.01%
2020/05/26	1	37.50	2	37.55	37.90	-1	12,229	-0.01%
2020/05/25	3	37.05	0	0.00	37.55	3	12,468	0.02%
2020/05/21	4	39.43	2	39.13	39.50	2	12,280	0.02%
2020/05/20	0	0.00	11	37.82	37.80	-11	12,207	-0.09%
2020/05/19	1	37.25	1	37.40	37.20	0	12,193	0.00%
2020/05/18	11	36.85	0	0.00	36.95	11	12,157	0.09%
2020/05/15	4	38.43	20	39.85	38.40	-16	12,003	-0.13%
2020/05/14	32	39.85	28	40.34	39.15	4	11,890	0.03%
2020/05/13	0	0.00	3	40.57	40.55	-3	11,850	-0.03%
2020/05/12	2	41.00	16	40.54	40.55	-14	12,061	-0.12%
2020/05/11	17	41.09	6	40.80	40.85	11	12,049	0.09%
2020/05/08	25	41.10	2	41.43	40.70	23	11,921	0.19%
2020/05/07	10	41.75	5	41.75	41.95	5	11,597	0.04%
2020/05/06	1	41.30	1	42.00	41.50	0	11,546	0.00%
2020/05/05	17	42.00	10	42.80	42.00	7	11,485	0.06%
2020/05/04	4	41.09	12	41.70	41.80	-8	11,259	-0.07%
2020/04/30	10	40.82	21	40.57	40.80	-11	11,025	-0.10%
2020/04/29	15	40.19	10	40.41	40.30	5	10,904	0.05%
2020/04/28	7	39.99	5	39.87	39.75	2	10,784	0.02%
2020/04/27	9	38.39	8	38.46	38.65	1	10,366	0.01%
2020/04/24	5	37.46	13	36.90	37.30	-8	10,092	-0.08%
2020/04/23	3	36.78	1	36.80	36.60	2	9,900	0.02%
2020/04/22	0	0.00	13	36.17	36.95	-13	9,717	-0.13%
2020/04/21	0	0.00	11	37.43	35.70	-11	9,526	-0.12%
2020/04/20	10	36.94	24	36.50	37.50	-14	9,273	-0.15%
2020/04/17	0	0.00	22	36.09	35.25	-22	9,003	-0.24%
2020/04/16	4	35.58	6	35.19	35.10	-2	8,806	-0.02%
2020/04/15	15	33.73	11	33.65	33.75	4	8,357	0.05%
2020/04/14	2	32.55	0	0.00	32.60	2	8,259	0.02%
2020/04/09	1	32.20	0	0.00	31.75	1	8,484	0.01%
2020/04/08	1	32.35	3	32.30	32.50	-2	8,949	-0.02%
2020/04/07	21	33.02	2	32.45	32.80	19	8,900	0.21%
2020/04/06	3	30.50	1	30.55	31.30	2	8,739	0.02%
2020/03/30	1	29.45	0	0.00	29.95	1	8,808	0.01%
2020/03/27	1	30.75	8	29.62	29.00	-7	8,801	-0.08%
2020/03/26	4	29.74	0	0.00	30.10	4	8,744	0.05%
2020/03/25	11	29.77	6	30.13	29.55	5	8,716	0.06%
2020/03/24	2	29.58	0	0.00	29.10	2	8,576	0.02%
2020/03/23	1	28.40	2	27.28	28.55	-1	8,410	-0.01%
2020/03/20	6	28.18	3	28.37	28.40	3	8,459	0.04%
2020/03/19	6	25.85	12	26.00	25.85	-6	8,513	-0.07%
2020/03/18	2	28.40	9	28.01	27.50	-7	8,237	-0.08%
2020/03/13	12	29.73	7	29.49	30.20	5	7,705	0.06%
2020/03/12	6	32.82	10	33.22	32.20	-4	7,463	-0.05%
2020/03/11	14	35.43	17	35.54	34.50	-3	7,255	-0.04%
2020/03/10	1	33.00	4	33.18	35.15	-3	6,764	-0.04%
2020/03/09	16	32.75	0	0.00	32.45	16	6,540	0.24%
2020/03/06	11	34.25	0	0.00	34.45	11	6,403	0.17%
2020/03/05	0	0.00	2	33.98	34.10	-2	6,383	-0.03%
2020/03/04	1	32.60	0	0.00	32.95	1	6,317	0.02%
2020/03/03	6	33.20	5	33.30	33.00	1	6,295	0.02%
2020/03/02	1	32.45	10	32.90	32.55	-9	6,250	-0.14%
2020/02/27	0	0.00	8	33.25	33.00	-8	6,202	-0.13%
2020/02/26	16	34.98	4	34.63	34.80	12	6,050	0.20%
2020/02/24	1	32.90	0	0.00	33.00	1	5,674	0.02%
2020/02/21	34	33.64	2	33.65	33.80	32	5,650	0.57%
2020/02/20	0	0.00	7	34.90	34.45	-7	5,563	-0.13%
2020/02/19	2	34.73	6	34.85	34.75	-4	5,557	-0.07%
2020/02/17	1	34.55	26	34.46	34.55	-25	5,624	-0.44%
2020/02/14	10	34.90	0	0.00	34.95	10	5,613	0.18%
2020/02/13	5	35.57	19	35.66	35.00	-14	5,576	-0.25%
2020/02/12	1	34.00	0	0.00	33.80	1	5,354	0.02%
2020/02/11	2	33.25	0	0.00	33.55	2	5,358	0.04%
2020/02/10	0	0.00	20	33.00	33.20	-20	5,433	-0.37%
2020/02/07	1	33.30	0	0.00	33.05	1	5,485	0.02%
2020/02/06	1	33.75	0	0.00	34.00	1	5,502	0.02%
2020/02/05	4	33.53	0	0.00	33.75	4	5,462	0.07%
2020/01/31	21	34.31	0	0.00	34.15	21	5,387	0.39%
2020/01/30	6	36.13	0	0.00	36.00	6	5,441	0.11%
2020/01/16	5	40.10	1	40.00	40.00	4	5,792	0.07%
2020/01/15	8	40.07	5	39.85	40.00	3	5,982	0.05%
2020/01/14	1	40.10	0	0.00	40.10	1	6,268	0.02%
2020/01/13	3	39.80	0	0.00	39.70	3	6,312	0.05%
2020/01/09	0	0.00	5	39.80	39.40	-5	6,519	-0.08%
2020/01/07	1	39.60	0	0.00	39.65	1	6,833	0.01%
2020/01/06	7	40.53	4	40.40	39.90	3	7,035	0.04%
2020/01/02	9	43.17	24	43.49	42.75	-15	7,238	-0.21%
2019/12/27	0	0.00	5	41.70	41.35	-5	7,669	-0.07%
2019/12/26	13	42.24	3.6	42.27	42.00	9.4	7,832	0.12%
2019/12/25	0	0.00	4	42.00	41.70	-4	7,730	-0.05%
2019/12/24	0	0.00	1	41.50	41.65	-1	7,883	-0.01%
2019/12/23	1	41.25	1	41.60	41.25	0	7,908	0.00%
2019/12/18	1	40.35	1	40.45	40.20	0	7,939	0.00%
2019/12/17	12	41.39	3	40.50	40.50	9	8,126	0.11%
2019/12/16	1	40.90	3	41.15	41.00	-2	8,033	-0.02%
2019/12/13	20	38.93	2	39.10	39.20	18	7,981	0.23%
2019/12/12	2	40.03	18	40.09	39.90	-16	8,314	-0.19%
2019/12/11	1	40.20	0	0.00	40.00	1	8,393	0.01%
2019/12/06	0	0.00	1	39.90	39.95	-1	8,664	-0.01%
2019/12/05	1	39.45	0	0.00	39.40	1	8,762	0.01%
2019/12/04	1	39.00	0	0.00	39.10	1	9,005	0.01%
2019/12/02	8	38.78	0	0.00	39.00	8	9,258	0.09%
2019/11/29	0	0.00	6	39.75	39.65	-6	9,350	-0.06%
2019/11/28	2	39.70	5	39.75	39.65	-3	9,492	-0.03%
2019/11/26	2	40.00	0	0.00	39.95	2	9,948	0.02%
2019/11/25	3	40.50	0	0.00	40.05	3	10,174	0.03%
2019/11/22	0	0.00	10	39.96	39.70	-10	10,423	-0.10%
2019/11/21	0	0.00	2	39.85	40.05	-2	10,597	-0.02%
2019/11/20	1	40.10	2	40.15	40.15	-1	10,987	-0.01%
2019/11/18	4	40.66	0	0.00	40.50	4	12,219	0.03%
2019/11/15	1	40.45	0	0.00	40.95	1	12,525	0.01%
2019/11/14	2	40.10	0	0.00	40.10	2	12,677	0.02%
2019/11/12	0	0.00	1	40.50	41.05	-1	13,248	-0.01%
2019/11/11	4	40.73	1	41.05	40.40	3	13,830	0.02%
2019/11/07	7	41.06	3	41.05	41.05	4	14,941	0.03%
2019/11/06	11	42.25	2	42.30	42.00	9	15,631	0.06%
2019/11/05	3	42.65	6	42.61	42.75	-3	15,919	-0.02%
2019/11/04	22	41.86	2	41.85	41.75	20	16,127	0.12%
2019/11/01	12	41.01	2	41.80	41.55	10	16,260	0.06%
2019/10/31	12	41.70	1	42.45	41.70	11	16,596	0.07%
2019/10/29	37	41.99	2	43.30	41.95	35	17,608	0.20%
2019/10/28	12	43.38	2	43.40	43.10	10	18,339	0.05%
2019/10/25	7	44.31	4	44.51	43.35	3	18,774	0.02%
2019/10/24	0	0.00	1	44.10	44.10	-1	18,821	-0.01%
2019/10/23	4	43.16	3	44.13	43.00	1	19,290	0.01%
2019/10/22	5	43.78	35	43.86	43.70	-30	20,332	-0.15%
2019/10/21	1	43.00	5	43.10	43.15	-4	20,961	-0.02%
2019/10/18	3	43.67	33	43.52	43.30	-30	21,070	-0.14%
2019/10/16	13	43.69	23	43.28	42.75	-10	21,209	-0.05%
2019/10/15	4	42.70	10	43.35	42.65	-6	21,148	-0.03%
2019/10/14	6	43.41	6	43.58	42.90	0	21,185	0.00%
2019/10/09	5	42.42	21	42.54	42.65	-16	21,276	-0.08%
2019/10/08	13	42.59	6	43.04	42.40	7	21,402	0.03%
2019/10/07	33	43.41	29	43.65	42.45	4	21,383	0.02%
2019/10/04	8	41.86	13	42.03	41.85	-5	20,979	-0.02%
2019/10/03	4	41.20	37	41.29	41.90	-33	21,015	-0.16%
2019/10/02	6	39.57	5	40.68	41.10	1	21,005	0.00%
2019/09/26	1	39.50	0	0.00	39.40	1	21,422	0.00%
2019/09/24	2	41.60	1	42.05	41.10	1	22,596	0.00%
2019/09/23	1	41.45	0	0.00	41.45	1	22,695	0.00%
2019/09/20	12	41.45	3	41.25	41.45	9	22,956	0.04%
2019/09/19	11	40.84	6	40.85	40.80	5	23,402	0.02%
2019/09/18	1	40.85	14	40.59	40.85	-13	23,695	-0.05%
2019/09/17	6	41.93	11	40.70	40.70	-5	23,761	-0.02%
2019/09/12	0	0.00	5	43.20	42.85	-5	24,520	-0.02%
2019/09/11	6	41.90	7	42.34	42.45	-1	25,611	0.00%
2019/09/10	5	42.06	0	0.00	42.00	5	25,918	0.02%
2019/09/09	1	43.45	2	43.10	42.65	-1	25,965	0.00%
2019/09/06	5	42.61	6	43.32	43.25	-1	25,997	0.00%
2019/09/05	8	42.31	12	42.48	42.30	-4	25,903	-0.02%
2019/09/04	4	41.73	1	41.70	42.15	3	25,949	0.01%
2019/09/03	1	41.90	1	42.50	41.30	0	26,333	0.00%
2019/09/02	12	41.69	11	41.52	42.45	1	26,674	0.00%
2019/08/30	11	42.61	15	42.54	42.20	-4	26,552	-0.02%
2019/08/29	12	43.19	7	43.37	43.05	5	26,357	0.02%
2019/08/28	41	42.88	0	0.00	42.90	41	26,289	0.16%
2019/08/27	5	44.57	6	44.53	43.70	-1	26,151	0.00%
2019/08/26	0	0.00	1	43.45	44.00	-1	26,124	0.00%
2019/08/23	5	45.27	4	44.90	44.90	1	26,066	0.00%
2019/08/22	19	45.38	23	45.78	44.85	-4	25,859	-0.02%
2019/08/21	6	43.66	36	43.42	44.55	-30	25,391	-0.12%
2019/08/20	8	43.64	24	44.13	42.80	-16	25,310	-0.06%
2019/08/19	7	44.04	12	44.02	43.55	-5	25,354	-0.02%
2019/08/16	106	43.63	65	43.58	43.45	41	25,543	0.16%	大買/
2019/08/15	4	42.60	2	43.10	42.90	2	25,530	0.01%
2019/08/14	27	44.05	17	44.51	43.75	10	25,824	0.04%
2019/08/13	2	43.90	13	43.65	43.70	-11	25,797	-0.04%
2019/08/12	16	42.88	5	43.20	42.40	11	25,834	0.04%
2019/08/08	19	41.71	9	41.37	42.30	10	25,657	0.04%
2019/08/07	17	39.51	26	39.68	39.20	-9	25,226	-0.04%
2019/08/06	5	38.81	2	38.50	39.05	3	25,345	0.01%
2019/08/05	5	39.16	15	38.81	38.90	-10	25,307	-0.04%
2019/08/02	6	39.25	3	39.60	39.10	3	25,515	0.01%
2019/08/01	5	40.06	5	39.78	40.80	0	25,667	0.00%
2019/07/31	4	40.51	16	40.29	40.60	-12	25,540	-0.05%
2019/07/30	8	41.72	5	41.85	40.95	3	25,754	0.01%
2019/07/29	21	46.31	12	46.27	45.45	9	25,319	0.04%
2019/07/26	3	45.70	2	45.40	45.30	1	25,442	0.00%
2019/07/25	9	45.91	1	47.30	45.70	8	25,583	0.03%
2019/07/24	42	45.51	52	44.85	46.90	-10	25,527	-0.04%
2019/07/23	15	43.82	20	43.66	43.20	-5	24,542	-0.02%
2019/07/22	5	41.15	0	0.00	41.40	5	23,868	0.02%
2019/07/19	8	40.93	0	0.00	40.25	8	23,885	0.03%
2019/07/18	3	40.22	5	39.90	39.85	-2	23,960	-0.01%
2019/07/17	13	40.44	6	40.90	40.80	7	24,172	0.03%
2019/07/16	0	0.00	18	41.75	41.05	-18	24,273	-0.07%
2019/07/15	9	42.05	0	0.00	41.90	9	25,003	0.04%
2019/07/12	11	41.27	21	41.54	41.00	-10	25,090	-0.04%
2019/07/11	12	41.42	7	41.19	41.45	5	25,498	0.02%
2019/07/10	4	40.45	1	40.55	40.80	3	25,661	0.01%
2019/07/09	1	39.35	2	39.78	39.90	-1	26,240	0.00%
2019/07/08	11	40.60	11	40.56	40.20	0	26,796	0.00%
2019/07/05	10	41.12	5	40.73	40.55	5	26,878	0.02%
2019/07/04	8	40.93	8	41.30	41.15	0	26,671	0.00%
2019/07/03	7	41.19	6	41.60	41.00	1	26,902	0.00%
2019/07/02	17	42.71	8	42.59	42.80	9	26,904	0.03%
2019/07/01	6	40.85	26	41.45	42.25	-20	26,499	-0.08%
2019/06/28	6	38.74	11	38.72	38.45	-5	26,440	-0.02%
2019/06/27	6	38.77	1	39.15	38.50	5	26,382	0.02%
2019/06/26	14	38.18	7	38.26	38.95	7	26,184	0.03%
2019/06/25	7	38.69	7	38.92	38.10	0	25,692	0.00%
2019/06/24	8	38.13	4	38.15	38.90	4	25,466	0.02%
2019/06/21	23	38.93	18	39.33	38.00	5	25,449	0.02%
2019/06/20	48	38.21	46	38.47	39.00	2	25,223	0.01%
2019/06/19	19	37.32	59	37.67	37.90	-40	25,180	-0.16%
2019/06/18	31	35.52	23	35.89	35.35	8	24,982	0.03%
2019/06/17	5	35.51	1	35.55	35.60	4	24,647	0.02%
2019/06/14	6	35.52	16	35.43	35.10	-10	24,735	-0.04%
2019/06/13	2	35.75	1	35.85	35.95	1	24,689	0.00%
2019/06/12	6	35.67	0	0.00	35.55	6	24,771	0.02%
2019/06/11	9	36.22	5	36.07	36.15	4	24,897	0.02%
2019/06/10	2	35.95	5	34.87	35.90	-3	24,438	-0.01%
2019/06/05	1	33.05	0	0.00	32.30	1	24,125	0.00%
2019/06/04	0	0.00	2	32.90	32.45	-2	24,182	-0.01%
2019/06/03	0	0.00	1	32.80	32.70	-1	24,303	0.00%
2019/05/31	0	0.00	1	33.60	33.60	-1	24,420	0.00%
2019/05/30	1	32.60	3	32.63	32.55	-2	24,453	-0.01%
2019/05/29	2	31.95	2	31.85	32.30	0	24,765	0.00%
2019/05/28	21	32.88	13	33.22	32.60	8	25,141	0.03%
2019/05/27	4	32.45	0	0.00	32.50	4	25,170	0.02%
2019/05/24	7	33.00	6	33.18	32.20	1	25,386	0.00%
2019/05/23	8	32.92	20	32.71	32.95	-12	25,066	-0.05%
2019/05/22	3	34.37	3	34.82	34.25	0	24,779	0.00%
2019/05/21	8	34.87	6	35.26	35.60	2	24,518	0.01%
2019/05/20	5	35.80	0	0.00	34.35	5	24,024	0.02%
2019/05/17	17	38.19	7	38.83	36.00	10	23,691	0.04%
2019/05/16	11	40.80	3	40.87	39.70	8	23,149	0.03%
2019/05/15	9	42.31	6	42.67	41.95	3	22,880	0.01%
2019/05/14	4	41.33	5	41.30	42.50	-1	22,821	0.00%
2019/05/13	3	40.70	3	40.83	40.10	0	22,711	0.00%
2019/05/10	2	40.40	5	40.82	40.80	-3	22,735	-0.01%
2019/05/09	10	41.59	4	42.68	40.00	6	22,433	0.03%
2019/05/08	5	42.66	3	43.07	42.65	2	21,888	0.01%
2019/05/07	7	45.09	5	45.54	42.85	2	21,520	0.01%
2019/05/06	0	0.00	1	42.90	44.40	-1	20,771	0.00%
2019/05/03	9	43.82	11	44.21	44.05	-2	20,311	-0.01%
2019/05/02	7	42.54	13	43.11	42.85	-6	19,694	-0.03%
2019/04/30	14	41.59	12	41.03	42.80	2	19,425	0.01%
2019/04/29	4	39.48	3	39.00	40.00	1	18,879	0.01%
2019/04/26	7	40.02	11	40.39	39.80	-4	18,621	-0.02%
2019/04/25	2	40.10	0	0.00	41.20	2	18,384	0.01%
2019/04/24	2	41.45	2	41.50	40.70	0	18,213	0.00%
2019/04/23	5	40.98	23	40.88	40.30	-18	17,968	-0.10%
2019/04/22	4	42.13	1	42.10	41.75	3	17,814	0.02%
2019/04/19	30	42.79	10	43.23	42.00	20	17,647	0.11%
2019/04/18	3	43.00	6	43.16	42.80	-3	16,714	-0.02%
2019/04/17	7	43.04	9	43.85	43.25	-2	16,338	-0.01%
2019/04/16	1	41.00	0	0.00	41.50	1	15,775	0.01%
2019/04/15	35	42.06	33	41.19	42.90	2	15,316	0.01%
2019/04/12	3	39.23	4	39.75	39.15	-1	14,558	-0.01%
2019/04/11	4	36.85	15	37.05	37.00	-11	13,796	-0.08%
2019/04/09	11	36.48	5	38.01	36.00	6	13,459	0.04%
2019/04/08	4	36.40	10	36.73	36.70	-6	13,052	-0.05%
2019/04/03	8	36.08	3	35.70	35.70	5	12,792	0.04%
2019/04/02	9	36.17	18	36.36	35.50	-9	12,819	-0.07%
2019/04/01	4	34.93	1	35.00	34.95	3	12,422	0.02%
2019/03/29	2	34.20	2	34.35	34.20	0	12,350	0.00%
2019/03/28	1	34.30	0	0.00	34.55	1	12,263	0.01%
2019/03/27	0	0.00	16	35.13	34.65	-16	12,117	-0.13%
2019/03/26	9	34.88	3	35.30	34.40	6	12,030	0.05%
2019/03/25	24	35.54	13	35.43	35.20	11	11,929	0.09%
2019/03/22	19	35.81	1	36.75	35.20	18	11,773	0.15%
2019/03/21	10	34.65	23	34.80	36.45	-13	11,187	-0.12%
2019/03/19	11	33.07	6	33.35	32.60	5	10,131	0.05%
2019/03/18	5	32.40	0	0.00	32.80	5	9,959	0.05%
2019/03/15	3	32.22	0	0.00	32.00	3	9,958	0.03%
2019/03/14	1	33.65	13	33.95	33.35	-12	9,769	-0.12%
2019/03/13	1	32.30	6	32.69	32.90	-5	9,497	-0.05%
2019/03/12	2	32.95	8	33.21	32.35	-6	9,430	-0.06%
2019/03/11	0	0.00	4	32.51	32.75	-4	9,247	-0.04%
2019/03/08	9	32.51	4	32.39	32.40	5	9,305	0.05%
2019/03/07	21	32.42	14	32.52	31.70	7	9,212	0.08%
2019/03/06	9	32.62	8	33.06	32.55	1	9,038	0.01%
2019/03/05	20	33.12	6	33.70	32.50	14	8,940	0.16%
2019/03/04	9	34.38	10	34.34	34.60	-1	8,668	-0.01%
2019/02/27	20	33.33	18	33.31	33.65	2	8,208	0.02%
2019/02/26	2	32.88	3	32.87	32.65	-1	7,623	-0.01%
2019/02/25	2	31.20	7	32.01	32.60	-5	7,160	-0.07%
2019/02/22	1	30.00	6	29.88	29.65	-5	6,641	-0.08%
2019/02/21	0	0.00	1	29.60	29.50	-1	6,597	-0.02%
2019/02/20	5	30.25	7	29.89	29.85	-2	6,526	-0.03%
2019/02/18	1	30.05	2	30.35	30.35	-1	6,402	-0.02%
2019/02/15	1	28.60	1	28.95	28.95	0	6,161	0.00%
2019/02/14	0	0.00	5	29.00	28.70	-5	6,005	-0.08%
2019/02/13	1	29.00	0	0.00	29.10	1	5,835	0.02%
2019/02/12	1	27.70	14	27.51	27.70	-13	5,516	-0.24%
2019/02/11	2	26.78	10	25.60	26.95	-8	5,120	-0.16%
2019/01/28	2	24.90	3	24.92	24.80	-1	4,675	-0.02%
2019/01/25	0	0.00	1	25.50	25.05	-1	4,631	-0.02%
2019/01/22	1	25.85	0	0.00	25.20	1	4,570	0.02%
2019/01/17	0	0.00	1	25.50	25.50	-1	4,385	-0.02%
2019/01/16	10	25.70	0	0.00	25.55	10	4,362	0.23%
2019/01/14	16	26.81	2	26.68	26.20	14	4,274	0.33%
2019/01/10	0	0.00	15	25.65	25.75	-15	3,931	-0.38%
2019/01/04	5	24.35	1	24.30	24.20	4	3,713	0.11%
2019/01/02	1	25.30	2	25.65	25.65	-1	3,744	-0.03%
2018/12/27	0	0.00	1	25.40	24.75	-1	3,635	-0.03%
2018/12/26	2	25.55	5	24.65	24.65	-3	3,569	-0.08%
2018/12/25	11	25.92	1	25.10	25.50	10	3,481	0.29%
2018/12/24	9	25.96	5	26.14	26.30	4	3,306	0.12%
2018/12/22	3	24.85	0	0.00	25.15	3	3,061	0.10%
2018/12/21	0	0.00	1	23.80	24.10	-1	3,010	-0.03%
2018/12/18	0	0.00	1	24.40	24.30	-1	3,002	-0.03%
2018/12/17	1	25.05	0	0.00	24.75	1	2,934	0.03%
2018/12/11	5	24.60	0	0.00	24.10	5	2,677	0.19%
2018/12/06	1	23.30	0	0.00	23.35	1	2,449	0.04%
2018/12/03	11	25.00	8	24.98	24.90	3	2,341	0.13%
2018/11/28	6	22.80	0	0.00	22.50	6	2,059	0.29%
2018/11/16	6	21.60	6	21.75	21.90	0	2,370	0.00%
2018/11/13	0	0.00	1	20.80	20.80	-1	2,259	-0.04%
2018/11/06	1	21.25	0	0.00	21.00	1	2,426	0.04%
2018/11/01	0	0.00	1	21.50	21.55	-1	2,552	-0.04%
2018/10/30	1	20.65	0	0.00	20.60	1	2,544	0.04%
2018/10/19	0	0.00	5	21.80	21.20	-5	2,714	-0.18%
2018/10/15	0	0.00	3	22.30	22.00	-3	2,695	-0.11%
2018/10/02	7	28.10	0	0.00	27.95	7	2,632	0.27%
2018/09/28	0	0.00	2	27.30	27.25	-2	2,561	-0.08%
2018/09/27	1	26.70	0	0.00	26.75	1	2,543	0.04%
2018/09/12	1	27.70	0	0.00	27.60	1	2,485	0.04%
2018/09/06	2	28.50	0	0.00	28.25	2	2,696	0.07%
2018/09/03	1	29.50	1	28.60	28.60	0	2,875	0.00%
2018/08/29	2	28.40	0	0.00	28.40	2	2,701	0.07%
2018/08/14	5	27.75	0	0.00	27.55	5	3,246	0.15%
2018/07/13	1	27.90	0	0.00	28.00	1	2,996	0.03%
2018/06/20	0	0.00	1	30.75	29.60	-1	2,984	-0.03%
2018/06/13	11	30.99	1	30.50	30.50	10	2,885	0.35%
2018/06/12	6	30.93	6	31.60	31.35	0	2,876	0.00%
2018/06/08	0	0.00	1	31.60	31.65	-1	2,811	-0.04%
2018/06/05	2	31.05	0	0.00	31.20	2	2,628	0.08%
2018/06/04	4	31.96	10	32.33	31.65	-6	2,549	-0.24%
2018/05/31	1	28.85	0	0.00	28.85	1	2,139	0.05%
2018/05/14	0	0.00	12	27.80	27.95	-12	2,503	-0.48%
2018/05/07	1	28.00	0	0.00	28.00	1	2,537	0.04%
2018/05/02	0	0.00	1	27.05	27.05	-1	2,866	-0.03%
2018/04/26	0	0.00	10	26.15	26.10	-10	2,923	-0.34%
2018/04/24	0	0.00	24	26.25	26.25	-24	2,944	-0.82%
2018/04/02	0	0.00	1	29.35	29.30	-1	4,074	-0.02%
2018/03/31	5	29.55	0	0.00	29.60	5	4,185	0.12%
2018/03/30	5	30.40	0	0.00	29.90	5	4,279	0.12%
2018/03/29	0	0.00	2	29.15	29.10	-2	4,356	-0.05%
2018/03/26	5	28.85	5	29.10	29.10	0	4,586	0.00%
2018/03/22	0	0.00	5	30.80	30.30	-5	4,828	-0.10%
2018/03/20	2	30.20	0	0.00	30.20	2	4,910	0.04%
2018/03/15	7	30.85	0	0.00	30.80	7	5,355	0.13%
2018/03/13	0	0.00	2	30.25	30.20	-2	5,568	-0.04%
2018/03/12	0	0.00	1	29.80	29.80	-1	5,707	-0.02%
2018/02/26	2	29.25	0	0.00	29.25	2	10,582	0.02%
2018/02/23	0	0.00	12	29.93	29.70	-12	11,142	-0.11%
2018/02/21	0	0.00	14	28.00	28.10	-14	11,123	-0.13%
2018/02/12	6	27.15	9	26.93	26.90	-3	11,121	-0.03%
2018/02/09	1	26.55	0	0.00	26.60	1	11,170	0.01%
2018/02/06	6	27.75	0	0.00	27.00	6	11,193	0.05%
2018/02/05	1	29.70	0	0.00	29.85	1	11,112	0.01%
2018/02/01	1	30.55	0	0.00	30.55	1	11,193	0.01%
2018/01/31	0	0.00	1	30.90	30.95	-1	11,212	-0.01%
2018/01/30	1	30.65	4	30.25	30.20	-3	11,213	-0.03%
2018/01/29	2	30.95	1	31.30	30.90	1	11,289	0.01%
2018/01/26	11	31.85	0	0.00	31.60	11	11,299	0.10%
2018/01/25	2	31.50	0	0.00	31.00	2	11,107	0.02%
2018/01/24	0	0.00	1	30.80	30.85	-1	11,031	-0.01%
2018/01/18	0	0.00	2	30.65	30.30	-2	11,552	-0.02%
2018/01/15	4	30.93	0	0.00	31.00	4	11,592	0.03%
2018/01/12	0	0.00	3	30.75	30.65	-3	11,600	-0.03%
2018/01/11	2	29.65	0	0.00	29.90	2	11,760	0.02%
2018/01/10	3	31.00	40	30.20	30.20	-37	11,766	-0.31%
2018/01/08	6	31.38	6	31.05	31.00	0	11,802	0.00%
2018/01/05	31	32.49	0	0.00	32.30	31	11,729	0.26%
2018/01/04	3	32.30	0	0.00	32.20	3	11,692	0.03%
2018/01/03	20	32.55	0	0.00	32.55	20	11,661	0.17%
2018/01/02	1	32.65	0	0.00	33.50	1	11,490	0.01%