奇鋐 (3017)-元大-沙鹿券商分點個股進出

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
662
漲跌
▲6
漲幅
+0.91%
成交量
16,970張
產業
上市電腦週邊類股▼0.79%
1332人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿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	7.4	658.79	8.4	662.42	662.00	-1	17,273	-0.01%
2024/05/02	5	648.36	4	659.75	656.00	1	17,248	0.01%
2024/04/30	10.1	653.19	12.1	650.59	654.00	-2	17,183	-0.01%
2024/04/29	13.1	633.54	9	638.43	626.00	4.1	17,187	0.02%
2024/04/26	16.2	650.06	16.4	655.60	642.00	-0.2	17,374	0.00%
2024/04/25	10.1	640.09	5	628.72	620.00	5	17,079	0.03%
2024/04/24	5	623.80	9.1	627.27	634.00	-4.1	16,953	-0.02%
2024/04/23	7.1	584.24	7	581.43	577.00	0.1	17,056	0.00%
2024/04/22	11.1	592.48	8.2	581.78	567.00	2.9	16,992	0.02%
2024/04/19	19.7	640.29	17.4	633.37	630.00	2.3	16,950	0.01%
2024/04/18	7.3	659.90	12.6	668.13	680.00	-5.2	16,936	-0.03%
2024/04/17	8.6	625.49	8.1	632.08	638.00	0.4	16,835	0.00%
2024/04/16	7	605.98	8.7	602.43	606.00	-1.7	16,828	-0.01%
2024/04/15	5.2	624.35	4.1	625.81	616.00	1.2	16,832	0.01%
2024/04/12	9.2	612.97	10.4	616.67	628.00	-1.2	16,897	-0.01%
2024/04/11	5.6	582.09	5.9	577.35	584.00	-0.3	16,653	0.00%
2024/04/10	0.2	564.89	0.2	562.00	555.00	0.1	16,608	0.00%
2024/04/09	3.1	577.27	9.1	578.32	577.00	-6	16,586	-0.04%
2024/04/08	11.8	578.95	11.1	574.59	570.00	0.7	16,528	0.00%
2024/04/03	14.2	550.34	10.2	553.67	546.00	4	16,589	0.02%
2024/04/02	15.1	544.89	14.1	538.02	533.00	1	16,497	0.01%
2024/04/01	8	558.11	7.1	559.83	554.00	1	16,476	0.01%
2024/03/29	5.1	552.13	5.3	554.34	546.00	-0.2	16,382	0.00%
2024/03/28	7.1	527.91	11	527.09	542.00	-3.9	16,272	-0.02%
2024/03/27	9.2	539.12	7	539.43	534.00	2.2	16,176	0.01%
2024/03/26	14.3	556.53	16.2	550.94	541.00	-1.9	16,093	-0.01%
2024/03/25	6.1	586.19	4.4	590.33	583.00	1.7	15,929	0.01%
2024/03/22	3.1	591.22	2	588.51	589.00	1	15,868	0.01%
2024/03/21	4	587.25	4.3	584.21	585.00	-0.3	15,767	0.00%
2024/03/20	6.3	574.46	7	573.00	567.00	-0.7	15,677	0.00%
2024/03/19	14.7	599.85	19	593.28	569.00	-4.3	15,465	-0.03%
2024/03/18	8	616.25	6.2	618.84	623.00	1.8	15,226	0.01%
2024/03/15	3.1	577.52	6.3	585.54	599.00	-3.2	15,013	-0.02%
2024/03/14	12.8	562.97	5	562.82	556.00	7.8	14,674	0.05%
2024/03/13	16.8	647.14	13	642.19	617.00	3.8	14,414	0.03%
2024/03/12	10.1	614.35	16	622.88	643.00	-5.9	13,964	-0.04%
2024/03/11	6.2	601.44	7	605.73	585.00	-0.8	13,651	-0.01%
2024/03/08	4.3	602.77	4.1	599.21	574.00	0.2	13,426	0.00%
2024/03/07	9.3	637.76	6	619.84	599.00	3.2	13,269	0.02%
2024/03/06	16.3	618.37	14.1	611.09	630.00	2.3	12,946	0.02%
2024/03/05	6.1	567.47	8	566.12	585.00	-1.9	12,713	-0.02%
2024/03/04	4	556.25	5.1	558.39	554.00	-1.1	12,560	-0.01%
2024/03/01	8	544.25	10.1	545.10	539.00	-2.1	12,472	-0.02%
2024/02/29	7.2	521.18	7.2	519.81	532.00	0	12,399	0.00%
2024/02/27	15	503.67	15.4	508.62	508.00	-0.4	12,167	0.00%
2024/02/26	3.1	497.11	3	498.49	500.00	0.1	12,143	0.00%
2024/02/23	14.2	507.11	10	501.95	498.50	4.2	12,107	0.03%
2024/02/22	4.3	519.96	4.1	522.85	520.00	0.2	12,045	0.00%
2024/02/21	3.1	489.28	3.2	492.36	495.00	-0.2	12,019	0.00%
2024/02/20	3	476.50	2	472.89	483.00	1	11,975	0.01%
2024/02/19	7.8	503.99	7.1	493.78	486.00	0.7	11,954	0.01%
2024/02/16	6.3	526.50	3.2	507.89	510.00	3.1	12,023	0.03%
2024/02/15	2	524.00	8.1	527.25	534.00	-6.1	12,017	-0.05%
2024/02/05	7	487.79	6	486.66	485.50	1	11,947	0.01%
2024/02/02	8.1	477.51	4.6	478.00	478.00	3.6	11,799	0.03%
2024/02/01	13.1	447.42	12.1	454.29	457.50	1	11,601	0.01%
2024/01/31	5.3	420.47	3	421.17	425.50	2.3	11,272	0.02%
2024/01/30	7.1	413.89	12.2	416.99	429.50	-5.1	11,110	-0.05%
2024/01/29	1	386.02	2	387.50	390.50	-1	10,854	-0.01%
2024/01/26	2	383.75	2	384.50	386.00	0	10,868	0.00%
2024/01/25	7	392.21	8	390.56	389.50	-1	10,898	-0.01%
2024/01/24	10	386.05	5	384.30	387.50	5	10,774	0.05%
2024/01/23	6	383.50	8	381.00	386.50	-2	10,805	-0.02%
2024/01/22	3	367.67	8.1	373.10	380.50	-5.1	10,603	-0.05%
2024/01/19	5	341.90	7.1	343.80	346.00	-2.1	10,366	-0.02%
2024/01/18	4	346.25	4	343.75	334.50	0	10,347	0.00%
2024/01/17	5.1	350.97	7	347.78	343.50	-2	10,285	-0.02%
2024/01/16	1	340.00	3	340.50	343.00	-2	10,244	-0.02%
2024/01/15	6.1	339.64	2	336.50	334.00	4.1	10,224	0.04%
2024/01/12	10	353.15	12.4	350.18	350.00	-2.4	10,164	-0.02%
2024/01/11	5.4	334.12	7.1	336.07	346.50	-1.8	9,909	-0.02%
2024/01/10	5	324.00	5.1	327.84	329.00	-0.1	9,844	0.00%
2024/01/09	3	311.00	5.1	312.76	315.00	-2.1	9,708	-0.02%
2024/01/08	6.2	305.12	2	309.25	301.50	4.2	9,633	0.04%
2024/01/04	2	322.50	4	320.38	319.00	-2	9,564	-0.02%
2024/01/03	2	329.00	2	331.15	329.00	0	9,628	0.00%
2024/01/02	2	327.50	2	329.75	329.50	0	9,615	0.00%
2023/12/29	13	329.37	15.2	330.87	336.50	-2.2	9,631	-0.02%
2023/12/28	4.1	328.67	2	321.75	318.00	2.1	9,477	0.02%
2023/12/27	2	325.74	7.1	320.53	324.50	-5.1	9,478	-0.05%
2023/12/25	1	309.50	1.1	310.91	309.50	-0.1	9,822	0.00%
2023/12/22	2	305.75	5.9	305.51	307.00	-3.9	9,954	-0.04%
2023/12/21	3	298.33	3	299.00	301.50	0	10,189	0.00%
2023/12/20	6	301.50	4	305.87	299.50	2	10,278	0.02%
2023/12/19	3	297.50	4.1	299.88	302.50	-1.1	10,483	-0.01%
2023/12/18	2	297.03	2	302.72	299.50	0	10,603	0.00%
2023/12/15	9.1	301.94	5	307.60	298.00	4.1	10,803	0.04%
2023/12/14	4.9	307.00	14	307.18	306.00	-9.1	10,986	-0.08%
2023/12/13	1	305.97	3.9	303.67	300.50	-2.9	11,067	-0.03%
2023/12/12	4	306.88	6	310.17	306.50	-2	11,063	-0.02%
2023/12/11	2	303.75	5.1	309.66	308.00	-3.1	11,153	-0.03%
2023/12/08	17.1	305.03	4	305.63	304.50	13.1	11,191	0.12%
2023/12/07	9.9	299.28	12	304.03	301.50	-2.1	11,204	-0.02%
2023/12/06	5	298.06	3	297.84	296.50	2	11,269	0.02%
2023/12/05	4.2	282.51	9	282.06	286.00	-4.8	11,267	-0.04%
2023/12/04	9.1	293.74	4	290.38	290.50	5.1	11,225	0.05%
2023/12/01	1	303.50	0	0.00	302.50	1	11,216	0.01%
2023/11/30	0	302.00	23.3	303.04	308.00	-23.3	11,223	-0.21%
2023/11/29	4	301.38	3	305.50	301.00	1	11,179	0.01%
2023/11/28	3.3	299.89	2	299.97	300.50	1.3	11,199	0.01%
2023/11/27	8.1	304.44	2	303.00	298.00	6.1	11,295	0.05%
2023/11/24	2	321.75	2	321.25	322.50	0	11,225	0.00%
2023/11/22	1.1	326.06	1	327.00	327.00	0.1	11,240	0.00%
2023/11/21	1	327.03	0.3	330.56	327.00	0.7	11,394	0.01%
2023/11/20	3.1	321.48	4	323.13	329.50	-0.9	11,601	-0.01%
2023/11/17	1.2	315.75	0.1	317.96	318.00	1.1	11,533	0.01%
2023/11/16	1	310.00	0	313.00	316.00	1	11,591	0.01%
2023/11/15	6	325.00	6	321.83	313.50	0	11,587	0.00%
2023/11/14	7	326.50	8	327.50	325.00	-1	11,556	-0.01%
2023/11/13	8	317.38	8	319.56	318.50	0	11,586	0.00%
2023/11/10	7	315.79	7	315.50	314.50	0	11,647	0.00%
2023/11/09	0.1	315.94	2	319.00	316.50	-1.9	11,745	-0.02%
2023/11/08	10	317.20	2	317.50	313.00	8	11,836	0.07%
2023/11/07	1	309.00	1	310.50	311.00	0	11,949	0.00%
2023/11/06	2	305.00	4	308.13	315.00	-2	12,182	-0.02%
2023/11/03	0	298.00	2.1	298.48	297.00	-2.1	12,505	-0.02%
2023/11/01	3	284.50	1	285.47	285.50	2	13,055	0.02%
2023/10/31	6	298.50	6	293.00	283.50	0	13,293	0.00%
2023/10/30	1	300.51	1	303.00	298.50	0	13,521	0.00%
2023/10/27	3	304.83	2.1	297.10	296.50	0.9	13,680	0.01%
2023/10/26	1	307.50	2.2	304.60	301.50	-1.2	13,925	-0.01%
2023/10/25	3.1	318.43	6	317.00	313.00	-2.9	14,064	-0.02%
2023/10/24	8	309.81	6.1	315.35	318.00	1.9	14,224	0.01%
2023/10/23	0	302.50	0	0.00	297.00	0	14,195	0.00%
2023/10/20	4.1	302.98	3	302.67	308.50	1.1	14,432	0.01%
2023/10/19	3	298.66	2	294.25	299.00	1	14,621	0.01%
2023/10/18	5	301.10	6	303.67	294.00	-1	14,918	-0.01%
2023/10/17	4	328.00	4	320.13	319.50	0	15,011	0.00%
2023/10/16	4	327.13	3	327.83	325.50	1	15,049	0.01%
2023/10/13	3.1	338.97	2	339.75	337.00	1.1	15,194	0.01%
2023/10/12	7	344.71	7	343.07	342.00	0	15,286	0.00%
2023/10/11	2	348.25	6	341.34	336.50	-4	15,413	-0.03%
2023/10/06	4	348.38	12	348.13	348.50	-8	15,690	-0.05%
2023/10/05	9	347.05	7	348.79	344.00	2	15,923	0.01%
2023/10/04	5	335.30	7	334.50	345.00	-2	15,976	-0.01%
2023/10/03	9	345.56	16	343.72	340.00	-7	15,965	-0.04%
2023/10/02	18	346.17	4	344.75	342.50	14	16,091	0.09%
2023/09/28	8	331.44	12.1	335.59	341.00	-4.1	16,017	-0.03%
2023/09/27	9	314.72	11.1	315.42	321.00	-2	15,898	-0.01%
2023/09/26	10	313.50	15.2	315.46	313.50	-5.2	15,995	-0.03%
2023/09/25	12	299.13	12	299.00	297.00	0	16,091	0.00%
2023/09/22	20	283.15	21	288.17	297.50	-1	16,369	-0.01%
2023/09/21	4	273.88	7	277.93	280.00	-3	16,169	-0.02%
2023/09/20	13	282.38	10	285.15	281.00	3	16,119	0.02%
2023/09/19	9.1	284.89	11.1	281.35	278.00	-1.9	16,033	-0.01%
2023/09/18	13	299.77	11	309.91	293.50	2	15,942	0.01%
2023/09/15	2	319.25	1	318.00	320.00	1	15,953	0.01%
2023/09/14	6	313.26	6	316.58	318.00	0	16,122	0.00%
2023/09/13	8	301.25	6	301.58	304.00	2	16,333	0.01%
2023/09/12	1	306.05	1	308.98	306.00	0	16,622	0.00%
2023/09/11	16.1	324.81	10	318.45	311.50	6.1	16,910	0.04%
2023/09/08	6	343.25	4	339.04	337.00	2	16,934	0.01%
2023/09/07	5	339.00	7	341.57	342.00	-2	17,183	-0.01%
2023/09/06	8	339.14	12	341.13	343.50	-4	17,207	-0.02%
2023/09/05	1	329.50	1.1	329.55	330.50	-0.1	17,309	0.00%
2023/09/04	3	328.33	9	328.67	328.50	-6	17,401	-0.03%
2023/09/01	9	332.00	3	329.17	329.00	6	17,523	0.03%
2023/08/31	5	329.10	4.2	330.95	334.50	0.8	17,651	0.00%
2023/08/30	9	344.28	8.1	339.94	335.50	0.9	17,734	0.01%
2023/08/29	5	342.80	4.1	338.73	335.00	0.9	17,933	0.00%
2023/08/28	3.3	343.56	2	340.25	338.50	1.3	18,015	0.01%
2023/08/25	7.2	359.59	5	357.90	354.00	2.2	18,063	0.01%
2023/08/24	4.2	375.72	8.1	387.14	387.00	-3.9	17,950	-0.02%
2023/08/23	4	359.15	5	360.90	356.00	-1	17,909	-0.01%
2023/08/22	4	357.88	2	363.75	350.50	2	18,218	0.01%
2023/08/21	4	352.38	3	354.15	353.50	1	18,518	0.01%
2023/08/18	10	358.90	9	357.39	352.00	1	18,472	0.01%
2023/08/17	6	357.08	8.1	357.92	363.00	-2.1	18,342	-0.01%
2023/08/16	4	345.63	4	343.63	350.00	0	18,270	0.00%
2023/08/15	3	342.16	2	340.49	343.50	1	18,323	0.01%
2023/08/14	6	319.75	11	317.33	319.00	-5	18,425	-0.03%
2023/08/11	4	319.25	6	315.94	321.00	-2	18,409	-0.01%
2023/08/10	13.1	320.07	4	325.22	314.50	9	18,368	0.05%
2023/08/09	17.1	362.30	16.1	358.71	349.00	1	18,241	0.01%
2023/08/08	12	354.54	14	356.21	358.00	-2	17,976	-0.01%
2023/08/07	19.2	352.40	19.1	351.09	349.50	0.1	17,883	0.00%
2023/08/04	11	332.00	8	328.41	338.00	3	17,657	0.02%
2023/08/02	19	326.24	19.1	324.93	315.50	-0.1	17,537	0.00%
2023/08/01	21.1	322.94	21	323.40	328.00	0.1	17,424	0.00%
2023/07/31	12	353.79	12.1	344.49	322.00	-0.1	17,773	0.00%
2023/07/28	21	346.83	21	341.02	352.00	0	17,986	0.00%
2023/07/27	18	352.47	16	347.78	340.00	2	17,903	0.01%
2023/07/26	5.1	345.52	5	342.51	343.50	0.1	17,910	0.00%
2023/07/25	15	356.87	16.3	353.52	340.50	-1.3	17,963	-0.01%
2023/07/24	11.2	348.04	15.5	347.47	344.00	-4.3	17,926	-0.02%
2023/07/21	14	319.86	19	322.26	339.00	-5	17,679	-0.03%
2023/07/20	16.1	306.30	19.1	307.55	308.50	-2.9	17,321	-0.02%
2023/07/19	2	293.50	13.9	292.38	291.50	-11.9	17,096	-0.07%
2023/07/18	7.2	290.21	10	291.15	293.00	-2.8	17,121	-0.02%
2023/07/17	10	284.55	5	284.10	285.00	5	17,009	0.03%
2023/07/14	15.1	292.73	26	289.13	293.50	-11	16,859	-0.07%
2023/07/13	18.8	301.72	20.5	301.25	288.00	-1.8	16,774	-0.01%
2023/07/12	12	290.38	8.1	290.07	287.50	3.9	16,420	0.02%
2023/07/11	7	281.71	3.1	282.98	283.50	3.9	16,252	0.02%
2023/07/10	5.3	273.54	5	272.80	273.00	0.3	16,127	0.00%
2023/07/07	9.1	272.61	4	271.64	270.00	5	16,187	0.03%
2023/07/06	11.9	275.05	2.1	274.78	273.50	9.7	16,032	0.06%
2023/07/05	5.7	280.22	5	283.20	280.50	0.7	15,958	0.00%
2023/07/04	9.2	291.76	6	292.76	292.00	3.1	15,805	0.02%
2023/07/03	17	290.20	15.3	288.74	293.00	1.7	15,627	0.01%
2023/06/30	8	261.32	9.5	267.03	271.00	-1.4	15,257	-0.01%
2023/06/29	2	247.50	1	245.00	246.50	1	14,969	0.01%
2023/06/28	24	241.67	3	242.67	241.50	21	15,263	0.14%
2023/06/27	1.2	245.26	1	235.12	235.00	0.2	15,506	0.00%
2023/06/26	1.3	248.43	22	245.00	250.00	-20.8	15,806	-0.13%
2023/06/21	6	250.00	6.1	252.00	249.50	-0.1	15,760	0.00%
2023/06/20	5	252.60	3	252.18	252.00	2	16,021	0.01%
2023/06/19	3.1	255.33	7.1	251.38	254.50	-4	16,419	-0.02%
2023/06/16	3.2	243.49	4.1	244.03	247.00	-0.9	16,302	-0.01%
2023/06/15	10	232.40	15	232.33	237.00	-5	16,089	-0.03%
2023/06/14	3	222.00	5.2	222.03	224.00	-2.2	15,750	-0.01%
2023/06/13	4.1	218.63	12	218.67	219.50	-8	15,654	-0.05%
2023/06/12	6	204.75	6	206.58	205.50	0	15,370	0.00%
2023/06/09	7.1	210.34	7	209.07	209.50	0.1	15,293	0.00%
2023/06/08	2	202.97	4	201.15	200.50	-2	15,073	-0.01%
2023/06/07	4	205.63	1	209.50	208.00	3	14,973	0.02%
2023/06/06	4	202.38	6	202.92	203.50	-2	14,812	-0.01%
2023/06/05	22	199.38	20	196.98	200.00	2	14,614	0.01%
2023/06/02	10	205.35	4	203.00	202.00	6	14,364	0.04%
2023/06/01	17	203.76	16	202.60	207.00	1	14,049	0.01%
2023/05/31	11	198.73	8	199.50	197.50	3	13,851	0.02%
2023/05/30	8.6	202.32	3	202.00	201.50	5.6	13,707	0.04%
2023/05/29	11.2	209.02	7	210.43	206.00	4.2	13,717	0.03%
2023/05/26	16	204.13	9	202.56	208.00	7	13,795	0.05%
2023/05/25	7	196.37	16	198.65	197.50	-9	13,401	-0.07%
2023/05/24	27	183.26	5	184.70	187.00	22	12,993	0.17%
2023/05/23	7	182.50	2	182.00	182.50	5	12,930	0.04%
2023/05/22	6.7	181.97	4	181.88	182.50	2.7	12,861	0.02%
2023/05/19	5	183.20	6.3	183.11	184.00	-1.3	12,758	-0.01%
2023/05/18	12.1	182.57	15	183.77	186.00	-2.9	12,576	-0.02%
2023/05/17	12	178.33	12	178.13	178.00	0	12,319	0.00%
2023/05/16	6	176.92	8	175.75	175.50	-2	12,170	-0.02%
2023/05/15	12	170.63	8	170.94	171.00	4	11,977	0.03%
2023/05/12	6	173.42	8	172.18	177.50	-2	11,896	-0.02%
2023/05/11	14	178.54	17	175.12	174.50	-3	11,760	-0.03%
2023/05/10	10	177.85	12	178.71	178.50	-2	11,609	-0.02%
2023/05/09	5	181.30	3	182.00	183.00	2	11,432	0.02%
2023/05/08	10	182.70	14	182.82	181.50	-4	11,312	-0.04%
2023/05/05	15	180.30	9	179.33	181.00	6	11,073	0.05%
2023/05/04	20.2	173.29	21	172.60	175.50	-0.8	10,617	-0.01%
2023/05/03	7	164.43	13	164.35	163.00	-6	10,134	-0.06%
2023/05/02	30	162.60	33	162.30	166.00	-3	10,026	-0.03%
2023/04/28	18.1	153.47	17	154.71	157.50	1.1	9,717	0.01%
2023/04/27	29	151.36	18	152.31	153.50	11	9,459	0.12%
2023/04/26	6	144.00	9	143.39	146.00	-3	9,136	-0.03%
2023/04/25	6	140.75	10	141.45	141.50	-4	9,007	-0.04%
2023/04/24	10	144.15	6	144.83	144.00	4	8,916	0.04%
2023/04/21	15	145.47	11.2	147.21	143.00	3.9	8,814	0.04%
2023/04/20	4	148.13	10.1	147.04	147.50	-6.1	8,651	-0.07%
2023/04/19	4	150.63	4.2	152.18	151.00	-0.2	8,530	0.00%
2023/04/18	17.1	155.93	11	151.05	152.50	6.1	8,516	0.07%
2023/04/17	6	155.93	7	156.43	156.00	-1	8,347	-0.01%
2023/04/14	5	154.50	5.4	153.98	153.00	-0.4	8,208	0.00%
2023/04/13	2.2	149.91	2	149.50	149.50	0.2	8,043	0.00%
2023/04/12	2.2	154.30	3	153.84	154.50	-0.9	7,957	-0.01%
2023/04/11	6	148.58	7.1	149.51	149.50	-1.1	7,732	-0.01%
2023/04/10	1.2	146.27	1	147.50	148.50	0.2	7,604	0.00%
2023/04/07	3	143.51	2	144.00	144.50	1	7,470	0.01%
2023/04/06	2	141.00	4	142.63	142.00	-2	7,388	-0.03%
2023/03/31	3	142.00	3	141.17	141.00	0	7,282	0.00%
2023/03/30	3	142.50	3.5	142.36	142.00	-0.5	7,269	-0.01%
2023/03/29	22	143.43	21	143.31	142.50	1	7,205	0.01%
2023/03/28	22.2	140.61	22	140.91	142.00	0.2	6,912	0.00%
2023/03/27	25	147.28	25.2	149.00	148.50	-0.2	6,662	0.00%
2023/03/24	1	137.00	5	140.20	142.50	-4	6,298	-0.06%
2023/03/23	5	139.20	4	138.75	138.50	1	6,175	0.02%
2023/03/22	21	131.60	23	132.67	136.50	-2	5,757	-0.04%
2023/03/21	3	122.33	17.1	125.95	126.50	-14.1	5,149	-0.27%
2023/03/20	18	120.39	9	119.84	119.00	9	4,971	0.18%
2023/03/17	2	116.50	2	115.50	115.50	0	4,812	0.00%
2023/03/16	10	115.40	8	117.13	115.00	2	4,838	0.04%
2023/03/15	2	113.50	3	115.00	114.50	-1	5,047	-0.02%
2023/03/14	0	0.00	1.1	110.07	109.50	-1.1	5,272	-0.02%
2023/03/13	0	0.00	1	112.00	112.50	-1	5,747	-0.02%
2023/03/10	3	113.35	0	0.00	113.50	3	5,772	0.05%
2023/03/09	0.1	118.17	0	0.00	117.50	0.1	5,772	0.00%
2023/03/07	1	118.00	0	0.00	118.00	1	5,778	0.02%
2023/03/03	0	120.00	1	119.01	118.50	-1	5,809	-0.02%
2023/03/01	12	117.50	11	118.14	119.00	1	6,022	0.02%
2023/02/24	19	121.68	20.5	122.32	120.50	-1.5	6,042	-0.02%
2023/02/23	3	116.50	1	116.50	116.50	2	5,673	0.04%
2023/02/22	2	112.50	4	112.63	115.00	-2	5,678	-0.04%
2023/02/21	0	114.00	0	0.00	115.00	0	5,652	0.00%
2023/02/20	2	114.00	1	115.00	114.50	1	5,686	0.02%
2023/02/16	1	115.50	1	117.50	117.50	0	5,924	0.00%
2023/02/15	0	0.00	5	116.00	115.00	-5	5,991	-0.08%
2023/02/14	6	117.17	10	116.85	115.50	-4	5,955	-0.07%
2023/02/13	1	116.99	19	116.55	117.50	-18	5,961	-0.30%
2023/02/10	1	117.50	2	116.25	115.50	-1	5,934	-0.02%
2023/02/09	1.2	116.09	3	116.33	116.00	-1.9	5,894	-0.03%
2023/02/08	4	113.88	2	114.75	115.00	2	5,839	0.03%
2023/02/07	1	110.50	0.1	109.50	110.50	0.9	5,763	0.02%
2023/02/06	11	109.32	13.1	108.40	111.50	-2.1	5,778	-0.04%
2023/02/03	3.2	112.19	2	112.25	112.00	1.2	5,698	0.02%
2023/02/02	0	0.00	4	108.88	112.00	-4	5,683	-0.07%
2023/02/01	6	107.58	0	0.00	107.50	6	5,661	0.11%
2023/01/31	15	108.93	0	0.00	106.00	15	5,633	0.27%
2023/01/30	6	110.00	0	0.00	109.50	6	5,610	0.11%
2023/01/17	0	0.00	1	108.50	108.50	-1	5,685	-0.02%
2023/01/16	1	107.50	1	107.50	107.50	0	5,740	0.00%
2023/01/13	2	107.25	0	0.00	107.00	2	5,815	0.03%
2023/01/10	0	0.00	0.1	109.00	109.50	-0.1	6,087	0.00%
2023/01/09	2	108.75	1	110.50	110.50	1	6,199	0.02%
2023/01/06	1	107.50	3	106.50	107.50	-2	6,241	-0.03%
2023/01/05	1	108.50	2	109.00	108.50	-1	6,307	-0.02%
2023/01/04	0	0.00	4	113.50	112.00	-4	6,428	-0.06%
2022/12/30	2	111.25	1	112.00	112.00	1	6,705	0.01%
2022/12/29	1	110.50	0	0.00	110.00	1	6,950	0.01%
2022/12/28	0	0.00	1	109.50	108.50	-1	7,231	-0.01%
2022/12/23	1	110.50	1	111.50	111.00	0	7,421	0.00%
2022/12/22	2.1	111.00	1	113.00	113.00	1.1	7,479	0.01%
2022/12/21	8	110.19	1	110.50	109.00	7	7,492	0.09%
2022/12/20	2	112.00	1	112.00	111.50	1	7,465	0.01%
2022/12/19	4	111.25	0	0.00	112.00	4	7,423	0.05%
2022/12/16	2	115.50	1	114.50	115.00	1	7,354	0.01%
2022/12/15	5.1	117.30	0	0.00	116.50	5.1	7,274	0.07%
2022/12/14	1	114.50	1	115.00	116.00	0	7,307	0.00%
2022/12/13	3	115.00	3	114.67	114.00	0	7,378	0.00%
2022/12/12	1	114.50	3	116.50	114.50	-2	7,364	-0.03%
2022/12/09	4	113.50	2	115.00	115.50	2	7,331	0.03%
2022/12/08	6	112.17	6	112.17	113.50	0	7,301	0.00%
2022/12/07	2	114.73	8	115.63	112.50	-6	7,291	-0.08%
2022/12/06	9	126.44	6	124.25	124.00	3	7,067	0.04%
2022/12/05	8	120.94	17	124.74	127.00	-9	6,830	-0.13%
2022/12/02	1	115.00	1	115.00	115.50	0	6,412	0.00%
2022/12/01	1	114.00	1	114.50	114.50	0	6,418	0.00%
2022/11/30	1	111.50	1	113.50	113.00	0	6,380	0.00%
2022/11/29	1	112.00	0	0.00	112.00	1	6,350	0.02%
2022/11/28	0	0.00	1	112.00	111.50	-1	6,341	-0.02%
2022/11/25	0	0.00	2	111.00	109.00	-2	6,329	-0.03%
2022/11/24	3	110.50	2	109.00	111.00	1	6,331	0.02%
2022/11/23	3	109.17	6	109.33	110.00	-3	6,288	-0.05%
2022/11/22	3	107.51	4	107.25	106.00	-1	6,203	-0.02%
2022/11/21	0	0.00	2	103.50	104.00	-2	6,102	-0.03%
2022/11/18	2	103.75	1	102.50	102.00	1	6,164	0.02%
2022/11/17	3	103.00	0	0.00	103.00	3	6,154	0.05%
2022/11/16	1	103.00	1	102.50	102.00	0	6,146	0.00%
2022/11/15	2	101.50	5	101.50	102.00	-3	6,109	-0.05%
2022/11/14	8	104.44	4	104.50	104.50	4	6,180	0.06%
2022/11/11	1	110.50	6	109.92	110.00	-5	6,032	-0.08%
2022/11/10	2	106.75	2	106.00	106.00	0	5,932	0.00%
2022/11/09	5	108.40	3	108.00	108.00	2	6,009	0.03%
2022/11/08	2	109.25	2	109.00	106.00	0	6,054	0.00%
2022/11/07	4	108.00	1	107.50	107.50	3	6,090	0.05%
2022/11/03	1	106.00	4	104.50	106.50	-3	6,505	-0.05%
2022/11/02	0	0.00	1	104.00	104.00	-1	6,677	-0.01%
2022/11/01	1	103.00	1	102.50	102.50	0	6,835	0.00%
2022/10/31	2	103.50	1	102.00	102.00	1	7,005	0.01%
2022/10/28	2	99.70	3.1	101.34	101.00	-1.1	7,098	-0.01%
2022/10/27	0	0.00	0.1	99.30	99.90	-0.1	7,025	0.00%
2022/10/26	0	93.70	0	0.00	93.60	0	6,961	0.00%
2022/10/25	0	94.00	2	94.40	94.50	-2	7,021	-0.03%
2022/10/24	1	97.90	2	97.45	96.30	-1	7,034	-0.01%
2022/10/21	1	96.30	2	95.80	95.40	-1	7,232	-0.01%
2022/10/20	1	98.80	1	98.80	98.80	0	7,298	0.00%
2022/10/19	1	103.50	1	100.50	100.50	0	7,443	0.00%
2022/10/18	2	101.45	1	101.50	101.50	1	7,728	0.01%
2022/10/17	3.1	100.39	2	99.45	101.50	1.1	7,676	0.01%
2022/10/14	6	107.58	3	106.17	105.00	3	7,668	0.04%
2022/10/13	8	107.44	9.1	102.80	103.50	-1.1	7,679	-0.01%
2022/10/12	4	105.63	3	107.33	107.00	1	7,677	0.01%
2022/10/11	1	105.00	2	105.00	104.00	-1	7,667	-0.01%
2022/10/07	4	111.88	1	112.00	110.50	3	7,651	0.04%
2022/10/06	19	114.50	10	115.50	116.00	9	7,630	0.12%
2022/10/05	12	119.25	14	120.93	119.50	-2	7,570	-0.03%
2022/10/04	2	112.04	5	112.70	114.00	-3	7,428	-0.04%
2022/10/03	2	109.00	4	109.00	108.00	-2	7,618	-0.03%
2022/09/30	0	108.00	1	107.00	111.50	-1	7,715	-0.01%
2022/09/29	1	111.50	2	109.75	108.00	-1	7,874	-0.01%
2022/09/28	0	112.00	0.1	111.79	109.00	0	7,978	0.00%
2022/09/26	4.2	113.36	4	111.63	111.00	0.2	8,022	0.00%
2022/09/23	1	116.50	2	115.50	115.50	-1	8,156	-0.01%
2022/09/22	1	115.00	0	0.00	115.00	1	8,172	0.01%
2022/09/21	4.3	117.49	4	116.38	116.00	0.3	8,174	0.00%
2022/09/20	0	0.00	3	116.67	117.00	-3	8,159	-0.04%
2022/09/19	2	113.75	1	113.50	113.50	1	8,142	0.01%
2022/09/16	1	113.50	1.1	114.03	113.50	-0.1	8,157	0.00%
2022/09/15	3.2	114.31	5	113.90	113.50	-1.8	8,205	-0.02%
2022/09/14	0.1	113.50	2.1	108.74	113.50	-2.1	8,289	-0.02%
2022/09/13	20.1	114.24	13	112.46	113.00	7.1	8,435	0.08%
2022/09/12	1.2	112.35	3.1	111.01	112.00	-1.9	8,485	-0.02%
2022/09/08	5	107.00	2	107.51	107.50	3	8,486	0.04%
2022/09/07	0.1	106.50	3	106.33	105.50	-2.9	8,494	-0.03%
2022/09/06	0	102.00	0	0.00	102.00	0	8,492	0.00%
2022/09/05	0	104.50	0	0.00	103.50	0	8,586	0.00%
2022/09/02	2	105.50	1	106.00	105.50	1	8,634	0.01%
2022/09/01	0.1	105.36	0	0.00	105.50	0.1	8,692	0.00%
2022/08/31	1	107.99	2	108.50	108.50	-1	8,743	-0.01%
2022/08/30	5	107.90	4	108.38	107.50	1	8,780	0.01%
2022/08/29	2	107.51	1	109.50	108.00	1	8,954	0.01%
2022/08/26	2	111.99	11	112.86	113.00	-9	8,986	-0.10%
2022/08/25	3	113.99	3	112.33	112.00	0	8,989	0.00%
2022/08/24	1	117.00	1	117.00	117.00	0	8,989	0.00%
2022/08/19	3	118.32	3	118.67	117.00	0	9,415	0.00%
2022/08/18	4	119.00	3	119.83	119.50	1	9,735	0.01%
2022/08/17	2	119.50	1	119.00	119.00	1	10,238	0.01%
2022/08/16	4	118.63	2	120.00	119.00	2	10,639	0.02%
2022/08/15	4	118.13	5	119.10	119.50	-1	10,651	-0.01%
2022/08/12	1	114.50	7	116.07	117.50	-6	10,695	-0.06%
2022/08/11	1	113.97	1	114.50	114.50	0	10,707	0.00%
2022/08/10	20	114.97	15	113.10	112.50	5	10,693	0.05%
2022/08/09	7	117.93	9	119.56	119.00	-2	10,339	-0.02%
2022/08/08	7	115.64	8.3	117.99	118.00	-1.3	10,169	-0.01%
2022/08/05	1	110.05	2	110.75	112.50	-1	10,008	-0.01%
2022/08/04	4	113.48	4	113.00	113.00	0	9,857	0.00%
2022/08/02	4	114.25	8	114.00	115.00	-4	9,884	-0.04%
2022/08/01	3	117.17	3	116.50	115.50	0	9,904	0.00%
2022/07/29	5	118.00	3	117.50	118.00	2	9,828	0.02%
2022/07/28	3	115.33	5.1	117.39	117.00	-2.1	9,825	-0.02%
2022/07/27	4	114.75	6	115.58	116.00	-2	9,627	-0.02%
2022/07/26	6	113.25	8	113.19	114.00	-2	9,545	-0.02%
2022/07/25	9	110.72	15.1	111.47	112.50	-6.1	9,366	-0.07%
2022/07/22	0.1	105.00	1	104.00	104.50	-0.9	9,081	-0.01%
2022/07/21	1.1	102.59	3	104.00	105.50	-2	9,142	-0.02%
2022/07/20	7	106.00	6	106.00	105.00	1	9,118	0.01%
2022/07/19	2	105.49	2.1	105.22	105.00	-0.1	9,191	0.00%
2022/07/18	3	103.83	6	103.83	104.00	-3	9,222	-0.03%
2022/07/15	6	101.75	2	101.25	101.00	4	9,329	0.04%
2022/07/14	2	99.80	2	100.25	101.00	0	9,371	0.00%
2022/07/13	6	99.07	5	98.98	96.80	1	9,530	0.01%
2022/07/12	1	96.27	2	96.65	96.00	-1	9,385	-0.01%
2022/07/11	9	98.16	9.1	98.65	98.40	-0.1	9,361	0.00%
2022/07/08	1	93.60	2.1	94.40	96.10	-1.1	9,174	-0.01%
2022/07/07	4	81.37	5.1	82.41	87.40	-1.1	9,072	-0.01%
2022/07/06	2	83.00	1	83.10	82.60	1	8,964	0.01%
2022/07/05	1	85.20	1	84.50	87.20	0	9,052	0.00%
2022/07/04	0	85.80	0	0.00	85.30	0	9,143	0.00%
2022/07/01	2	87.06	3	92.20	86.90	-1	9,169	-0.01%
2022/06/30	0	94.00	0	0.00	93.10	0	9,079	0.00%
2022/06/29	0	96.90	0.2	97.06	97.10	-0.2	9,182	0.00%
2022/06/28	4	98.82	3	98.83	98.60	1	9,461	0.01%
2022/06/27	3	99.36	5.1	99.81	99.90	-2	10,427	-0.02%
2022/06/24	4	95.18	0.1	95.10	95.40	3.9	10,640	0.04%
2022/06/23	4	93.72	5.3	93.84	93.90	-1.3	10,989	-0.01%
2022/06/22	0.1	94.25	0	92.60	92.60	0.1	11,371	0.00%
2022/06/21	6.1	95.82	9.2	96.56	98.10	-3.1	11,436	-0.03%
2022/06/20	3.1	100.16	7	100.00	98.00	-3.9	11,817	-0.03%
2022/06/17	3	103.33	3	104.67	103.00	0	12,397	0.00%
2022/06/16	3.1	106.86	3	108.33	103.50	0.1	12,956	0.00%
2022/06/15	10	107.50	6	106.43	106.00	4	13,337	0.03%
2022/06/14	2	107.75	3	107.32	108.00	-1	13,563	-0.01%
2022/06/13	0	103.00	4	104.13	106.00	-4	13,810	-0.03%
2022/06/10	0	105.00	3.1	104.81	105.00	-3.1	14,157	-0.02%
2022/06/09	8	104.75	10	105.25	105.00	-2	14,408	-0.01%
2022/06/08	0	107.38	0	0.00	107.50	0	14,810	0.00%
2022/06/07	5.1	107.59	6.1	107.01	108.00	-1	15,523	-0.01%
2022/06/06	1	110.53	5	111.50	111.00	-4	15,767	-0.03%
2022/06/02	7.1	112.94	6	112.92	112.00	1.1	16,055	0.01%
2022/06/01	4	112.50	10	112.80	112.50	-6	16,225	-0.04%
2022/05/31	11	112.86	7.1	112.64	113.00	4	16,439	0.02%
2022/05/30	5.1	114.20	10	114.65	114.50	-5	16,554	-0.03%
2022/05/27	18.1	115.88	20.2	115.57	113.50	-2.1	16,680	-0.01%
2022/05/26	46.1	117.88	26.1	118.00	117.00	20	16,551	0.12%
2022/05/25	16	115.03	68	116.51	118.00	-52	16,330	-0.32%
2022/05/24	78.1	113.16	40	113.44	109.00	38.1	16,110	0.24%
2022/05/23	14.1	110.15	14	111.39	112.00	0.1	16,307	0.00%
2022/05/20	4.2	110.98	4	110.50	109.50	0.2	16,605	0.00%
2022/05/19	6	108.92	27	107.63	111.00	-21	16,725	-0.13%
2022/05/18	16	108.88	17	108.97	109.00	-1	17,036	-0.01%
2022/05/17	2	105.00	1	106.00	105.00	1	17,376	0.01%
2022/05/16	1	107.00	1	107.00	104.50	0	17,465	0.00%
2022/05/13	4	103.50	7	104.79	105.00	-3	17,601	-0.02%
2022/05/12	2	102.00	2	102.50	102.00	0	17,747	0.00%
2022/05/11	2.3	105.03	1	103.50	103.50	1.3	18,072	0.01%
2022/05/10	1	106.00	5	105.30	105.50	-4	18,149	-0.02%
2022/05/09	2	102.25	1	102.50	101.00	1	18,376	0.01%
2022/05/06	4	105.25	1	105.00	105.50	3	18,654	0.02%
2022/05/05	2	107.50	6	108.25	108.00	-4	18,938	-0.02%
2022/05/04	4	105.75	2	105.00	105.00	2	19,012	0.01%
2022/05/03	4	106.13	6	107.08	106.00	-2	19,277	-0.01%
2022/04/29	4.1	105.75	1	105.00	104.50	3.1	19,729	0.02%
2022/04/28	0	0.00	0	103.00	103.50	0	20,507	0.00%
2022/04/27	2	103.98	4	100.25	104.00	-2	21,072	-0.01%
2022/04/26	4	105.50	3	104.83	103.00	1	21,428	0.00%
2022/04/25	6	104.00	6	104.67	105.00	0	21,669	0.00%
2022/04/22	12	108.54	4	110.51	107.00	8	21,647	0.04%
2022/04/21	2	111.50	18	111.67	113.50	-16	21,616	-0.07%
2022/04/20	8	108.44	4	108.25	107.50	4	21,379	0.02%
2022/04/19	23.1	107.75	9	108.11	106.00	14.1	21,257	0.07%
2022/04/18	1	105.00	0	0.00	103.50	1	20,999	0.00%
2022/04/15	8	105.50	1	107.50	104.50	7	20,972	0.03%
2022/04/14	4	107.50	3	108.17	108.00	1	20,931	0.00%
2022/04/13	4	105.75	1	105.50	105.50	3	20,946	0.01%
2022/04/12	8	109.38	8	107.68	105.50	0	20,977	0.00%
2022/04/11	5.3	106.38	12.2	107.16	106.50	-6.8	20,947	-0.03%
2022/04/08	8	112.81	7	113.00	112.00	1	20,789	0.00%
2022/04/07	11	113.23	12	114.33	111.00	-1	20,651	0.00%
2022/04/06	15	113.40	5.2	113.48	113.00	9.8	20,526	0.05%
2022/04/01	19	114.32	13	114.19	114.50	6	20,440	0.03%
2022/03/31	18.2	119.00	19	118.42	116.50	-0.8	20,269	0.00%
2022/03/30	31.1	122.18	45.5	122.66	117.00	-14.4	19,995	-0.07%
2022/03/29	15.4	119.67	9.2	118.22	116.50	6.3	19,004	0.03%
2022/03/28	14.1	117.07	17	117.97	119.00	-2.9	18,706	-0.02%
2022/03/25	12.1	114.93	27	113.43	117.00	-14.9	18,350	-0.08%
2022/03/24	18	113.58	12.5	111.67	111.50	5.5	17,934	0.03%
2022/03/23	44	116.86	20.2	117.03	115.00	23.8	17,788	0.13%
2022/03/22	40.1	116.09	36	116.71	118.00	4.1	17,269	0.02%
2022/03/21	17.1	111.13	17	111.80	112.50	0.1	16,587	0.00%
2022/03/18	13.4	107.13	13	107.65	110.00	0.4	15,987	0.00%
2022/03/17	5	106.40	6	106.08	106.50	-1	15,551	-0.01%
2022/03/16	10.1	106.06	20.5	105.29	106.00	-10.4	15,400	-0.07%
2022/03/15	11.5	109.54	10	112.35	106.00	1.5	15,788	0.01%
2022/03/14	17	120.44	11.3	121.50	117.00	5.7	15,461	0.04%
2022/03/11	16	121.19	15	122.37	122.50	1	15,218	0.01%
2022/03/10	49	120.98	70.1	121.43	119.50	-21	14,819	-0.14%
2022/03/09	33.3	111.48	33	112.02	116.00	0.3	14,134	0.00%
2022/03/08	6	107.59	10	108.15	105.50	-4	13,742	-0.03%
2022/03/07	8	107.00	5	107.30	105.50	3	13,508	0.02%
2022/03/04	19	114.74	15	114.23	113.00	4	13,440	0.03%
2022/03/03	5	113.30	6	112.58	112.00	-1	13,288	-0.01%
2022/03/02	12	110.88	16	108.44	108.50	-4	13,178	-0.03%
2022/03/01	4	110.75	0	0.00	111.00	4	13,077	0.03%
2022/02/25	38	112.18	20.1	111.41	110.00	17.9	13,177	0.14%
2022/02/24	13	113.50	13	113.42	113.00	0	13,279	0.00%
2022/02/23	31	115.47	36	114.76	114.50	-5	13,465	-0.04%
2022/02/22	31.3	110.41	38.6	109.92	110.00	-7.3	13,330	-0.05%
2022/02/21	13	110.54	13.2	109.98	110.00	-0.2	13,121	0.00%
2022/02/18	10.1	112.02	8	111.13	114.00	2.1	12,934	0.02%
2022/02/17	31	111.65	52.1	107.62	112.50	-21.1	12,625	-0.17%
2022/02/16	27	103.87	5.6	103.66	103.00	21.5	12,365	0.17%
2022/02/15	30.2	105.88	28	104.79	103.00	2.2	12,811	0.02%
2022/02/14	47.7	105.74	63	106.38	105.50	-15.3	13,044	-0.12%
2022/02/11	44	106.82	40	107.79	106.00	4	13,289	0.03%
2022/02/10	8	103.56	13	104.50	104.00	-5	13,683	-0.04%
2022/02/09	8	103.63	11	104.59	106.00	-3	13,551	-0.02%
2022/02/08	28	98.14	31	98.65	101.50	-3	13,291	-0.02%
2022/02/07	28	94.80	15	94.63	95.40	13	12,990	0.10%
2022/01/26	4	91.64	3	91.93	92.80	1	12,748	0.01%
2022/01/25	47	94.02	40	93.20	92.30	7	12,853	0.05%
2022/01/24	18.2	97.30	25	97.65	95.00	-6.8	12,721	-0.05%
2022/01/21	28.4	99.37	34.3	99.50	99.20	-5.9	12,384	-0.05%
2022/01/20	33.3	96.18	32.2	96.17	98.00	1.1	11,863	0.01%
2022/01/19	3.2	94.65	19.1	94.50	95.70	-15.9	11,540	-0.14%
2022/01/18	11	91.80	15.2	91.03	91.20	-4.1	11,474	-0.04%
2022/01/17	2	87.90	11.1	87.93	89.20	-9.1	11,991	-0.08%
2022/01/14	5.5	83.32	7	83.86	83.90	-1.5	13,041	-0.01%
2022/01/13	2	86.15	0	0.00	86.10	2	13,178	0.02%
2022/01/12	1	86.10	1.4	86.89	87.00	-0.4	13,220	0.00%
2022/01/11	5	87.06	3	88.17	86.90	2	13,280	0.02%
2022/01/10	0.1	87.30	2	87.45	87.40	-2	13,273	-0.01%
2022/01/07	17	86.77	4	86.75	86.30	13	13,285	0.10%
2022/01/06	2.1	88.33	2	88.75	89.50	0.1	13,263	0.00%
2022/01/04	3.2	90.30	2	89.60	88.80	1.2	13,290	0.01%
2021/12/29	1	88.60	3.1	88.57	88.70	-2.1	13,371	-0.02%
2021/12/27	3.4	87.52	0	0.00	87.50	3.4	13,660	0.02%
2021/12/24	1.5	88.20	6.1	87.92	87.70	-4.6	13,957	-0.03%
2021/12/23	1	86.81	1.1	87.99	87.00	0	14,098	0.00%
2021/12/21	6	84.75	5	84.34	86.00	1	14,801	0.01%
2021/12/20	13.2	85.89	0.3	85.41	85.10	12.9	15,089	0.09%
2021/12/17	4.1	87.18	0.3	88.39	86.90	3.8	15,701	0.02%
2021/12/16	3	89.19	4.2	88.08	89.20	-1.1	16,278	-0.01%
2021/12/15	6.1	86.69	1	86.80	86.70	5.1	16,645	0.03%
2021/12/14	2.1	87.23	0	0.00	87.00	2.1	16,959	0.01%
2021/12/13	1.4	88.80	1.1	88.34	89.10	0.3	17,018	0.00%
2021/12/10	5.9	88.37	5	88.52	87.80	0.8	16,987	0.00%
2021/12/09	84	92.47	82.3	91.76	88.70	1.7	16,870	0.01%
2021/12/08	1	89.10	3	88.97	89.30	-2	16,151	-0.01%
2021/12/07	0	0.00	2	87.90	87.60	-2	16,191	-0.01%
2021/12/06	0	0.00	5	88.74	89.20	-5	16,177	-0.03%
2021/12/03	8	88.10	7	88.07	87.70	1	16,217	0.01%
2021/12/02	2	86.55	3	87.20	86.00	-1	16,447	-0.01%
2021/12/01	6	88.78	7	88.04	88.50	-1	16,551	-0.01%
2021/11/30	2	87.75	3	88.20	88.40	-1	16,673	-0.01%
2021/11/29	6	86.15	3	86.23	86.50	3	16,724	0.02%
2021/11/26	7.1	85.26	18	84.73	85.40	-10.9	16,819	-0.06%
2021/11/25	4.1	86.46	7.1	85.77	85.80	-3	16,717	-0.02%
2021/11/24	11.1	88.58	13	88.98	87.30	-1.9	16,584	-0.01%
2021/11/23	5.1	89.70	19	89.21	89.50	-13.9	16,358	-0.08%
2021/11/22	45.2	89.16	32.1	89.02	88.40	13.1	15,994	0.08%
2021/11/19	13	87.58	20	87.38	87.60	-7	15,509	-0.05%
2021/11/18	11	84.28	4.1	83.93	83.50	6.9	15,085	0.05%
2021/11/17	4	82.38	9	82.38	82.50	-5	14,939	-0.03%
2021/11/16	0	0.00	3	81.63	82.00	-3	14,907	-0.02%
2021/11/15	19.7	81.38	8	81.65	81.20	11.7	14,880	0.08%
2021/11/12	47	83.23	23.6	83.73	81.50	23.4	14,743	0.16%
2021/11/11	24	89.75	27	89.90	89.40	-3	14,245	-0.02%
2021/11/10	5	87.80	10	87.60	88.40	-5	14,017	-0.04%
2021/11/09	31	85.88	28.4	86.22	87.50	2.6	13,647	0.02%
2021/11/08	1	79.90	4	80.40	80.40	-3	12,955	-0.02%
2021/11/05	1.1	80.07	3	79.00	80.90	-2	13,030	-0.01%
2021/11/04	0.1	80.55	0	0.00	80.10	0.1	13,254	0.00%
2021/11/03	33	80.03	32	81.28	81.30	1	13,560	0.01%
2021/11/02	34.1	80.20	35.1	80.48	80.20	-1	13,624	-0.01%
2021/11/01	11.1	82.74	11	82.23	82.20	0.1	13,410	0.00%
2021/10/29	1	83.00	10	82.50	82.90	-9	13,341	-0.07%
2021/10/28	16.1	82.52	20	82.21	81.00	-3.9	13,297	-0.03%
2021/10/27	6.1	81.25	28	81.14	82.10	-21.9	13,022	-0.17%
2021/10/26	40	81.86	28	82.37	82.10	12	12,753	0.09%
2021/10/25	66	84.91	65	84.40	84.30	1	12,388	0.01%
2021/10/22	23	81.89	65.1	84.00	85.00	-42.1	11,636	-0.36%
2021/10/21	32.1	77.47	23.2	77.60	77.30	9	10,514	0.09%
2021/10/20	3	75.13	3.1	75.50	75.50	-0.1	10,320	0.00%
2021/10/19	2	74.85	0.1	75.45	75.60	1.9	10,344	0.02%
2021/10/18	0.1	73.20	0	0.00	73.10	0.1	10,344	0.00%
2021/10/15	0	0.00	7	73.11	72.90	-7	10,439	-0.07%
2021/10/14	0.1	71.82	3.9	72.35	71.40	-3.8	10,632	-0.04%
2021/10/13	8	72.02	0.2	72.33	71.80	7.9	10,700	0.07%
2021/10/12	5.1	74.33	2	74.00	73.00	3.1	10,765	0.03%
2021/10/08	2	76.20	5	76.40	75.90	-3	10,816	-0.03%
2021/10/07	6	76.18	8.1	75.59	76.50	-2.1	10,886	-0.02%
2021/10/06	4.1	75.44	5	74.42	73.80	-0.9	11,078	-0.01%
2021/10/05	8	74.60	6	74.87	75.60	2	11,232	0.02%
2021/10/04	12	74.28	4	73.81	73.60	8	11,267	0.07%
2021/10/01	5.3	75.46	7	73.99	73.60	-1.7	11,609	-0.01%
2021/09/30	36.1	78.08	37	79.19	79.20	-0.9	11,868	-0.01%
2021/09/29	39	79.67	37	79.07	79.00	2	11,895	0.02%
2021/09/28	44	80.76	41	80.14	79.80	3	11,976	0.03%
2021/09/27	7	84.56	10	84.45	84.30	-3	11,730	-0.03%
2021/09/24	54	84.22	69.3	83.63	83.70	-15.3	11,591	-0.13%
2021/09/23	27	80.73	61	82.15	83.30	-34	11,156	-0.30%
2021/09/22	40	79.11	47.1	79.53	79.80	-7.1	10,860	-0.07%
2021/09/17	14	77.78	21	77.88	78.80	-7	10,794	-0.06%
2021/09/16	8	76.00	13.1	75.92	76.30	-5.1	10,785	-0.05%
2021/09/15	3	73.80	2.5	74.02	73.90	0.5	11,133	0.00%
2021/09/13	1.1	74.60	0	0.00	74.30	1.1	12,616	0.01%
2021/09/10	6	75.40	7	75.64	75.30	-1	13,771	-0.01%
2021/09/09	0.1	75.00	3.1	74.74	75.10	-3	14,436	-0.02%
2021/09/08	4.1	74.56	9	74.10	73.50	-4.9	14,454	-0.03%
2021/09/07	34.2	77.16	29	76.19	76.60	5.2	14,388	0.04%
2021/09/06	2.2	76.12	4	76.33	76.40	-1.9	14,153	-0.01%
2021/09/03	14.3	76.52	11	75.89	75.30	3.3	14,045	0.02%
2021/09/02	11	74.45	17.1	74.35	74.90	-6.1	14,085	-0.04%
2021/09/01	22	72.66	17.2	73.06	73.10	4.9	14,587	0.03%
2021/08/31	0.1	69.69	0	0.00	69.50	0.1	15,460	0.00%
2021/08/30	0.1	69.10	0	0.00	69.70	0.1	15,755	0.00%
2021/08/27	1.3	69.66	0	0.00	69.00	1.3	15,842	0.01%
2021/08/26	2.3	69.78	0	0.00	69.80	2.3	15,894	0.01%
2021/08/25	0	0.00	2	70.30	70.50	-2	16,004	-0.01%
2021/08/24	3	70.00	1	70.60	69.80	2	16,100	0.01%
2021/08/23	2	72.45	0.1	72.10	72.40	2	16,291	0.01%
2021/08/20	0.1	71.10	2	70.50	70.90	-2	16,409	-0.01%
2021/08/19	1	70.80	0.1	71.50	69.80	0.9	16,604	0.01%
2021/08/18	6.1	69.53	5	69.56	70.70	1.1	16,603	0.01%
2021/08/17	0	0.00	21	68.01	67.80	-21	16,693	-0.13%
2021/08/16	17.2	68.64	13	69.50	69.50	4.2	16,721	0.02%
2021/08/13	8.1	71.59	6	72.15	71.00	2.1	16,674	0.01%
2021/08/12	4	72.43	0	0.00	72.50	4	16,647	0.02%
2021/08/11	3.1	72.30	2	72.40	72.30	1.1	16,658	0.01%
2021/08/10	13.3	74.23	2	73.90	73.00	11.3	16,637	0.07%
2021/08/09	29.4	77.38	13.1	78.77	76.80	16.3	16,444	0.10%
2021/08/06	6	77.25	8.2	77.93	79.40	-2.2	16,208	-0.01%
2021/08/05	1.4	76.63	1	77.40	76.80	0.4	16,215	0.00%
2021/08/04	10.3	78.48	3	78.63	77.80	7.3	16,376	0.04%
2021/08/03	0	0.00	3	77.33	77.70	-3	16,493	-0.02%
2021/08/02	2	74.30	0	0.00	75.00	2	16,477	0.01%
2021/07/30	1	74.00	0	0.00	75.20	1	16,684	0.01%
2021/07/29	0.1	74.40	0	0.00	74.90	0.1	16,839	0.00%
2021/07/28	2.1	72.94	3	74.67	74.80	-1	17,040	-0.01%
2021/07/23	6.2	74.76	4	75.50	74.80	2.2	17,292	0.01%
2021/07/22	1	75.00	1.1	75.13	75.00	-0.1	17,352	0.00%
2021/07/21	3	75.77	0	0.00	74.60	3	17,580	0.02%
2021/07/20	1	75.00	8	75.90	75.30	-7	17,663	-0.04%
2021/07/19	10.6	77.90	2	77.60	77.70	8.6	17,492	0.05%
2021/07/16	3	79.13	10	79.19	79.30	-7	17,445	-0.04%
2021/07/15	4.1	80.38	41	78.80	79.10	-36.9	17,289	-0.21%
2021/07/14	4	80.15	2	79.20	80.50	2	17,237	0.01%
2021/07/13	15.1	81.05	13.2	81.37	79.80	1.9	17,153	0.01%
2021/07/12	4.9	78.64	31	78.67	79.00	-26.1	16,887	-0.15%
2021/07/09	16	80.75	1	79.80	80.40	15	16,634	0.09%
2021/07/08	39	82.59	25	83.17	82.70	14	16,545	0.08%
2021/07/07	25	81.36	16.7	81.96	82.10	8.3	16,131	0.05%
2021/07/06	10.1	77.88	4	77.88	77.60	6.1	15,659	0.04%
2021/07/05	21	79.72	9	79.46	79.00	12	15,786	0.08%
2021/07/02	20.1	78.34	20.1	78.68	78.70	-0.1	15,915	0.00%
2021/07/01	8.1	80.54	15	79.96	79.50	-6.9	15,787	-0.04%
2021/06/30	5.3	80.01	1	80.10	80.70	4.3	15,668	0.03%
2021/06/29	5.1	80.24	6.1	80.35	81.00	-1	15,594	-0.01%
2021/06/28	115	82.23	22.8	81.02	81.10	92.2	15,419	0.60%	大買/
2021/06/25	22.7	81.27	16	80.18	80.70	6.7	15,092	0.04%
2021/06/24	29	83.46	35.3	83.87	82.30	-6.3	14,843	-0.04%
2021/06/23	43	82.03	22	81.87	82.00	21	14,480	0.15%
2021/06/22	38.3	83.83	91.3	83.87	82.00	-53	14,077	-0.38%
2021/06/21	49.3	79.00	78	80.00	82.00	-28.7	13,136	-0.22%
2021/06/18	24.1	74.91	72.4	75.24	77.20	-48.3	12,122	-0.40%
2021/06/17	2	70.83	1.1	70.73	70.70	0.9	11,358	0.01%
2021/06/16	3.2	70.30	0	0.00	69.90	3.2	11,289	0.03%
2021/06/15	8.1	69.89	2	70.46	70.90	6	11,253	0.05%
2021/06/11	12.5	71.52	0	0.00	70.30	12.5	11,191	0.11%
2021/06/10	24	71.51	7	71.40	71.60	17	11,122	0.15%
2021/06/09	72.1	71.96	13	73.03	71.10	59.1	10,849	0.54%
2021/06/08	16.1	75.84	71.1	75.61	75.20	-55	10,195	-0.54%
2021/06/07	22	72.60	7.1	72.16	72.00	14.9	9,144	0.16%
2021/06/03	2	71.60	2	72.10	72.70	0	8,864	0.00%
2021/06/02	1	71.60	4	71.80	71.60	-3	8,812	-0.03%
2021/06/01	0	0.00	6	73.50	72.40	-6	8,693	-0.07%
2021/05/31	12.1	73.09	17	73.48	73.40	-5	8,592	-0.06%
2021/05/28	16	71.11	15.5	71.68	71.60	0.5	8,360	0.01%
2021/05/27	36	70.34	45	70.80	70.30	-9	8,232	-0.11%
2021/05/26	8	68.46	10	68.64	68.60	-2	8,139	-0.02%
2021/05/25	7.1	67.39	1	67.50	68.00	6.1	8,104	0.07%
2021/05/24	15	65.00	7	66.03	66.70	8	7,970	0.10%
2021/05/21	8	64.18	9	64.72	64.90	-1	7,908	-0.01%
2021/05/20	1	61.90	3	60.80	60.90	-2	7,816	-0.03%
2021/05/19	11	62.23	19	61.95	62.20	-8	7,825	-0.10%
2021/05/18	1	58.80	3	60.47	61.70	-2	7,774	-0.03%
2021/05/17	7	57.50	1	57.00	57.00	6	7,724	0.08%
2021/05/14	8	59.95	1	59.60	60.30	7	7,623	0.09%
2021/05/13	0	0.00	2	58.80	58.30	-2	7,523	-0.03%
2021/05/12	12	59.72	21	57.96	57.60	-9	7,390	-0.12%
2021/05/11	3	64.77	1	67.20	63.80	2	7,200	0.03%
2021/05/10	2	69.15	6	69.83	69.20	-4	7,016	-0.06%
2021/05/07	6.5	70.46	3	70.67	69.90	3.5	6,945	0.05%
2021/05/06	5	69.76	5	70.70	69.30	0	6,817	0.00%
2021/05/05	6	69.95	7	70.31	69.20	-1	6,649	-0.02%
2021/05/04	8	66.13	1	68.60	67.60	7	6,458	0.11%
2021/05/03	3	68.47	10	69.47	68.10	-7	6,366	-0.11%
2021/04/29	0	0.00	4	70.85	71.20	-4	6,258	-0.06%
2021/04/28	0	0.00	5	71.04	71.70	-5	6,246	-0.08%
2021/04/27	20	70.90	16	71.74	70.50	4	6,318	0.06%
2021/04/26	0	0.00	3.4	69.07	69.60	-3.4	6,166	-0.06%
2021/04/23	1	66.60	1	66.80	66.60	0	6,249	0.00%
2021/04/22	8	68.19	3	67.53	66.60	5	6,534	0.08%
2021/04/21	5	69.04	4	69.08	69.10	1	7,234	0.01%
2021/04/20	8	69.68	5	70.30	69.90	3	7,608	0.04%
2021/04/19	0	0.00	2	68.80	69.20	-2	7,852	-0.03%
2021/04/16	4	68.28	2	68.40	68.40	2	7,881	0.03%
2021/04/15	2	67.90	2	68.45	68.30	0	8,132	0.00%
2021/04/14	4	67.33	1	66.80	67.80	3	8,175	0.04%
2021/04/13	0	0.00	5	69.82	69.10	-5	8,190	-0.06%
2021/04/12	6	69.02	3	69.67	68.70	3	8,233	0.04%
2021/04/09	21	70.46	3	71.33	69.50	18	8,411	0.21%
2021/04/08	15	70.19	16	71.69	72.40	-1	8,130	-0.01%
2021/04/07	1	67.60	5	68.84	68.90	-4	7,746	-0.05%
2021/04/06	0	0.00	1.1	67.51	67.70	-1.1	7,634	-0.01%
2021/04/01	7	68.61	5	67.92	67.40	2	7,628	0.03%
2021/03/31	2	67.60	2	67.65	68.20	0	7,490	0.00%
2021/03/30	1	66.50	1.2	66.92	66.70	-0.2	7,394	0.00%
2021/03/29	4.1	66.83	1	66.80	66.50	3.1	7,363	0.04%
2021/03/26	8	67.70	10	67.41	67.20	-2	7,317	-0.03%
2021/03/25	5	67.18	17	66.88	67.20	-12	7,256	-0.17%
2021/03/24	9	66.74	6	66.80	66.20	3	7,234	0.04%
2021/03/23	0	0.00	14	67.19	67.80	-14	7,203	-0.19%
2021/03/22	3	65.00	0	0.00	65.50	3	7,134	0.04%
2021/03/19	1	64.80	1	64.60	64.80	0	7,195	0.00%
2021/03/18	0	0.00	3	64.93	65.20	-3	7,232	-0.04%
2021/03/17	1	64.30	15	64.33	64.40	-14	7,289	-0.19%
2021/03/16	6	63.73	1	63.50	63.80	5	7,470	0.07%
2021/03/15	6	63.70	1	63.50	63.60	5	7,609	0.07%
2021/03/12	10	64.00	2	64.30	64.20	8	7,722	0.10%
2021/03/11	1	62.90	0	0.00	63.00	1	7,805	0.01%
2021/03/10	6	61.43	0	0.00	61.30	6	7,857	0.08%
2021/03/09	2	61.25	0	0.00	61.40	2	7,927	0.03%
2021/03/08	3	63.67	1	63.00	63.20	2	8,023	0.02%
2021/03/05	2	63.80	1	64.00	63.70	1	8,172	0.01%
2021/03/04	4	64.88	0	0.00	64.50	4	8,237	0.05%
2021/03/03	4	64.90	1	65.60	65.50	3	8,315	0.04%
2021/03/02	5	66.16	4	66.35	65.60	1	8,419	0.01%
2021/02/26	8	67.54	4	67.15	66.40	4	8,549	0.05%
2021/02/25	5	66.78	0	0.00	66.90	5	8,558	0.06%
2021/02/24	2	67.50	0	0.00	66.80	2	8,717	0.02%
2021/02/23	1	68.00	3	68.07	68.20	-2	9,257	-0.02%
2021/02/22	1	68.60	4	68.18	68.70	-3	9,584	-0.03%
2021/02/19	2	68.70	6	68.55	68.30	-4	9,872	-0.04%
2021/02/18	0	0.00	3	67.57	67.60	-3	10,254	-0.03%
2021/02/17	4	66.90	0	0.00	66.90	4	10,855	0.04%
2021/02/05	3	64.77	1	64.10	64.40	2	11,866	0.02%
2021/02/04	2	64.40	1	65.10	64.30	1	12,974	0.01%
2021/02/03	2	66.30	0	0.00	65.40	2	13,374	0.01%
2021/02/02	0	0.00	2	65.00	65.90	-2	13,777	-0.01%
2021/02/01	1	64.80	4	65.18	65.20	-3	14,253	-0.02%
2021/01/29	2	66.10	5	67.20	65.90	-3	14,457	-0.02%
2021/01/28	13	66.67	1	66.30	66.10	12	14,525	0.08%
2021/01/27	2	68.80	0.1	68.20	68.80	2	14,495	0.01%
2021/01/26	6.1	69.30	2	69.55	68.30	4.1	14,520	0.03%
2021/01/25	1.1	70.35	5	70.00	69.60	-3.9	14,546	-0.03%
2021/01/22	1	68.40	1	69.00	70.20	0	14,602	0.00%
2021/01/21	0	0.00	13	68.95	69.30	-13	14,671	-0.09%
2021/01/20	5.1	70.26	8	70.10	68.20	-2.9	14,673	-0.02%
2021/01/19	1	72.90	2	73.65	72.90	-1	14,604	-0.01%
2021/01/18	24	74.60	9	74.29	73.50	15	14,768	0.10%
2021/01/15	17	74.84	20.1	74.06	74.70	-3.1	14,622	-0.02%
2021/01/14	49.6	74.26	109	74.79	75.50	-59.4	14,387	-0.41%	大賣/
2021/01/13	30	70.03	11	69.54	71.00	19	13,677	0.14%
2021/01/12	13	68.41	33	68.77	68.10	-20	13,374	-0.15%
2021/01/11	1	66.90	1	66.60	67.00	0	13,214	0.00%
2021/01/08	9	67.70	2	68.00	67.90	7	13,389	0.05%
2021/01/07	1	65.20	1	65.40	65.40	0	13,648	0.00%
2021/01/06	1	64.00	3	65.33	64.30	-2	14,153	-0.01%
2021/01/05	4	65.58	3	65.60	65.70	1	14,123	0.01%
2021/01/04	23.1	64.62	3.1	66.97	67.50	20	14,245	0.14%
2020/12/30	3	66.60	1	66.80	66.50	2	14,273	0.01%
2020/12/29	1	67.00	3	67.33	67.00	-2	14,523	-0.01%
2020/12/28	1.4	66.87	3	67.10	66.80	-1.6	14,671	-0.01%
2020/12/25	0	0.00	2	67.65	67.60	-2	14,938	-0.01%
2020/12/24	5.1	68.36	4	68.70	68.60	1.1	15,244	0.01%
2020/12/23	0	0.00	2	67.00	67.60	-2	15,581	-0.01%
2020/12/22	6	67.80	4	68.00	66.10	2	16,127	0.01%
2020/12/21	1	66.40	0	0.00	66.70	1	16,746	0.01%
2020/12/18	1	67.90	2	67.55	67.40	-1	17,535	-0.01%
2020/12/16	9	67.06	4	67.50	67.10	5	18,054	0.03%
2020/12/15	7	67.40	2	67.65	67.10	5	18,176	0.03%
2020/12/14	1	70.00	0	0.00	69.40	1	18,524	0.01%
2020/12/11	15	69.32	5	68.98	69.00	10	18,674	0.05%
2020/12/10	15	69.01	10	69.04	69.00	5	18,797	0.03%
2020/12/09	5	71.64	4.2	71.62	71.40	0.8	18,740	0.00%
2020/12/08	9	71.27	5.1	71.32	72.70	3.9	18,731	0.02%
2020/12/07	11	70.65	4	70.65	70.70	7	18,804	0.04%
2020/12/04	9	71.40	2	71.80	71.00	7	18,833	0.04%
2020/12/03	5	71.32	13	71.84	71.90	-8	19,037	-0.04%
2020/12/02	10	72.45	5	72.40	72.20	5	19,184	0.03%
2020/12/01	4	72.08	3	72.00	72.50	1	19,539	0.01%
2020/11/30	7	74.44	1	74.10	73.90	6	19,890	0.03%
2020/11/27	7	74.46	11	74.10	75.00	-4	20,117	-0.02%
2020/11/26	9	74.78	0	0.00	74.80	9	20,501	0.04%
2020/11/25	14	75.86	9	76.04	74.90	5	21,382	0.02%
2020/11/24	8	76.71	9	77.24	76.50	-1	21,732	0.00%
2020/11/23	2	76.30	20.1	76.62	77.20	-18.1	22,195	-0.08%
2020/11/20	67	77.89	19	78.02	76.50	48	22,460	0.21%
2020/11/19	21	76.73	29	76.99	77.00	-8	22,771	-0.04%
2020/11/18	7	74.39	5	75.40	75.60	2	23,466	0.01%
2020/11/17	33	74.03	16	75.34	73.90	17	24,136	0.07%
2020/11/16	24	76.62	45	76.93	77.30	-21	25,310	-0.08%
2020/11/13	93.2	76.74	71	76.36	74.90	22.2	25,493	0.09%
2020/11/12	64.1	73.91	88	74.65	77.00	-23.9	24,786	-0.10%
2020/11/11	32	70.71	11	70.45	70.00	21	24,383	0.09%
2020/11/10	72	72.23	65	72.73	71.80	7	25,039	0.03%
2020/11/09	26	71.65	46	71.75	71.70	-20	25,864	-0.08%
2020/11/06	7	69.96	9	69.38	68.00	-2	26,161	-0.01%
2020/11/05	8	69.43	5	69.36	69.00	3	26,226	0.01%
2020/11/04	2	67.50	3	67.93	68.40	-1	26,856	0.00%
2020/11/02	5	66.34	1	66.50	66.10	4	26,996	0.01%
2020/10/30	2	68.40	6	67.22	67.30	-4	27,133	-0.01%
2020/10/29	11	67.20	4	66.68	68.00	7	27,175	0.03%
2020/10/28	33	68.43	3	68.53	68.10	30	27,176	0.11%
2020/10/27	9	70.46	7	69.97	70.10	2	27,215	0.01%
2020/10/26	5	71.32	6	71.50	70.70	-1	27,195	0.00%
2020/10/23	2	69.25	11	69.76	69.60	-9	27,086	-0.03%
2020/10/22	4	68.05	3	67.67	68.00	1	27,254	0.00%
2020/10/21	3	68.93	5	69.30	68.60	-2	27,374	-0.01%
2020/10/20	24	69.68	10	69.45	69.20	14	27,694	0.05%
2020/10/19	2	69.10	14	70.11	70.40	-12	28,158	-0.04%
2020/10/16	9	68.60	11	69.06	68.10	-2	28,794	-0.01%
2020/10/15	24	72.10	15	72.48	70.00	9	29,137	0.03%
2020/10/14	29	72.70	53.2	72.47	74.50	-24.2	28,840	-0.08%
2020/10/13	6	69.67	4	69.35	69.90	2	28,733	0.01%
2020/10/12	12	69.27	10	69.55	69.80	2	29,228	0.01%
2020/10/08	11	68.85	17	68.61	68.00	-6	29,995	-0.02%
2020/10/07	14	69.04	16	68.58	69.20	-2	30,206	-0.01%
2020/10/06	10	68.01	4	68.50	68.40	6	30,579	0.02%
2020/10/05	1	67.90	6	67.82	68.00	-5	31,163	-0.02%
2020/09/30	9	66.03	10	65.71	67.10	-1	31,334	0.00%
2020/09/29	37	66.24	37	66.40	66.40	0	31,472	0.00%
2020/09/28	11	65.02	10	64.65	65.00	1	31,283	0.00%
2020/09/25	70	66.55	66	66.76	65.20	4	31,030	0.01%
2020/09/24	34	69.06	16	67.36	65.30	18	30,665	0.06%
2020/09/23	58	71.16	73	71.72	71.00	-15	30,315	-0.05%
2020/09/22	25	69.12	28	69.59	68.70	-3	29,766	-0.01%
2020/09/21	27	68.94	43	69.19	68.40	-16	29,502	-0.05%
2020/09/18	10	68.10	16	68.71	67.30	-6	29,308	-0.02%
2020/09/17	24	68.28	24.5	68.04	67.60	-0.5	29,221	0.00%
2020/09/16	8	66.18	10	66.72	66.40	-2	28,932	-0.01%
2020/09/15	14	65.34	16	65.63	65.30	-2	28,897	-0.01%
2020/09/14	32	64.57	16	63.80	64.60	16	28,820	0.06%
2020/09/11	10	62.71	24	63.41	62.50	-14	28,735	-0.05%
2020/09/10	19	65.17	18	64.82	64.10	1	28,654	0.00%
2020/09/09	19	64.34	20	64.24	64.20	-1	28,507	0.00%
2020/09/08	19	64.82	15	64.31	65.00	4	28,407	0.01%
2020/09/07	6	67.50	7	66.59	66.20	-1	28,177	0.00%
2020/09/04	63	68.43	61	67.64	68.10	2	28,119	0.01%
2020/09/03	47	68.91	34	68.81	67.10	13	27,748	0.05%
2020/09/02	36	67.23	36	67.46	67.80	0	27,642	0.00%
2020/09/01	48	67.66	41	67.54	67.20	7	27,412	0.03%
2020/08/31	62	68.99	50.1	69.16	70.20	11.9	27,002	0.04%
2020/08/28	44	65.60	113	64.13	64.60	-69	26,195	-0.26%	大賣/
2020/08/27	39	68.36	40	68.17	67.40	-1	25,895	0.00%
2020/08/26	24	68.08	17	68.22	67.70	7	25,662	0.03%
2020/08/25	70	66.77	67	67.06	68.50	3	25,463	0.01%
2020/08/24	76	65.62	67	65.45	64.70	9	24,705	0.04%
2020/08/21	90	62.26	60	62.72	63.80	30	24,012	0.12%
2020/08/20	92	62.12	84	60.38	58.50	8	23,083	0.03%
2020/08/19	34	59.87	98	59.56	62.90	-64	21,579	-0.30%
2020/08/18	38	56.77	34	56.93	57.20	4	20,906	0.02%
2020/08/17	71	57.39	83	57.80	56.50	-12	20,757	-0.06%
2020/08/14	46	56.24	34	55.82	56.60	12	20,204	0.06%
2020/08/13	35	54.43	44	54.22	55.60	-9	19,182	-0.05%
2020/08/12	21	48.99	34	49.55	50.60	-13	18,005	-0.07%
2020/08/11	19	46.16	21	46.02	46.05	-2	17,380	-0.01%
2020/08/10	97	49.33	65	49.42	47.20	32	17,219	0.19%
2020/08/07	2	47.08	14	47.02	47.05	-12	16,564	-0.07%
2020/08/06	5	46.66	3	46.80	46.55	2	16,500	0.01%
2020/08/05	5	46.88	2	46.68	47.30	3	16,438	0.02%
2020/08/04	4	45.30	15	45.39	45.30	-11	16,386	-0.07%
2020/08/03	6	46.53	6	46.20	45.85	0	16,611	0.00%
2020/07/31	13	46.72	2	46.95	47.20	11	16,589	0.07%
2020/07/30	8	46.46	1	46.35	46.25	7	16,571	0.04%
2020/07/29	6	46.59	5	46.94	46.20	1	16,763	0.01%
2020/07/28	9	48.28	7	46.96	46.00	2	16,880	0.01%
2020/07/27	8	47.95	14	48.53	47.95	-6	16,831	-0.04%
2020/07/24	44	49.56	14	48.89	48.55	30	16,843	0.18%
2020/07/23	29	52.22	32	51.23	50.90	-3	16,970	-0.02%
2020/07/22	25	50.51	47	50.90	52.30	-22	16,677	-0.13%
2020/07/21	39	48.59	30	48.72	48.30	9	16,103	0.06%
2020/07/20	5	46.90	10	46.62	46.90	-5	15,716	-0.03%
2020/07/17	25	47.03	26	47.06	46.45	-1	15,672	-0.01%
2020/07/16	52	46.74	60	46.65	47.45	-8	15,488	-0.05%
2020/07/15	46	46.65	70	46.64	45.20	-24	15,185	-0.16%
2020/07/14	21	44.85	38	44.97	45.00	-17	14,389	-0.12%
2020/07/13	53	44.07	56	44.63	45.40	-3	14,459	-0.02%
2020/07/10	53	43.73	38	43.33	42.00	15	14,131	0.11%
2020/07/09	17	43.05	36	42.88	43.15	-19	13,294	-0.14%
2020/07/08	29	41.93	14	41.90	42.60	15	12,977	0.12%
2020/07/07	2	40.95	7	40.74	40.60	-5	12,567	-0.04%
2020/07/06	7	41.16	0	0.00	41.35	7	12,500	0.06%
2020/07/03	12	41.00	16	41.03	40.85	-4	12,477	-0.03%
2020/07/02	24	42.18	13	42.45	41.85	11	12,472	0.09%
2020/07/01	21	42.51	13	42.66	42.45	8	12,266	0.07%
2020/06/30	3	41.35	0	0.00	41.75	3	12,036	0.02%
2020/06/29	1	41.40	6	40.43	40.75	-5	11,980	-0.04%
2020/06/24	9	40.99	1	41.00	40.95	8	11,969	0.07%
2020/06/23	3	41.80	16	41.88	41.25	-13	11,948	-0.11%
2020/06/22	23	41.74	44	41.84	41.25	-21	11,901	-0.18%
2020/06/19	2	41.55	1	41.55	41.35	1	11,909	0.01%
2020/06/18	1	41.30	2	41.25	41.40	-1	11,970	-0.01%
2020/06/17	6	40.94	4	40.98	40.95	2	12,031	0.02%
2020/06/16	0	0.00	10	40.51	40.70	-10	12,087	-0.08%
2020/06/15	0	0.00	4	40.00	39.40	-4	12,332	-0.03%
2020/06/12	13	38.84	3	38.80	39.30	10	12,463	0.08%
2020/06/11	20	40.87	5	39.86	39.75	15	12,588	0.12%
2020/06/10	3	41.42	4	41.29	41.70	-1	12,541	-0.01%
2020/06/09	57	41.53	12	42.05	41.00	45	12,650	0.36%
2020/06/05	1	40.80	2	41.10	40.90	-1	12,897	-0.01%
2020/06/04	15	40.88	2	41.95	40.85	13	13,067	0.10%
2020/06/03	10	41.89	39	41.96	42.10	-29	13,037	-0.22%
2020/06/02	4	41.39	29	41.44	41.70	-25	12,930	-0.19%
2020/06/01	5	39.94	23	40.06	40.55	-18	12,683	-0.14%
2020/05/29	9	38.53	4	38.40	39.95	5	12,475	0.04%
2020/05/28	23	38.98	21	39.19	38.60	2	12,399	0.02%
2020/05/27	2	37.75	4	38.10	37.60	-2	12,113	-0.02%
2020/05/26	2	37.98	2	38.05	37.90	0	12,229	0.00%
2020/05/25	2	36.70	1	36.55	37.55	1	12,468	0.01%
2020/05/22	9	37.96	1	38.50	37.35	8	12,402	0.06%
2020/05/21	13	39.21	10	39.36	39.50	3	12,280	0.02%
2020/05/20	4	37.79	10	37.80	37.80	-6	12,207	-0.05%
2020/05/19	5	37.15	1	37.35	37.20	4	12,193	0.03%
2020/05/18	7	36.97	2	37.03	36.95	5	12,157	0.04%
2020/05/15	14	38.56	12	38.40	38.40	2	12,003	0.02%
2020/05/14	18	40.03	7	39.38	39.15	11	11,890	0.09%
2020/05/13	3	40.30	3	40.43	40.55	0	11,850	0.00%
2020/05/12	19	40.53	24	41.03	40.55	-5	12,061	-0.04%
2020/05/11	12	40.80	19	40.76	40.85	-7	12,049	-0.06%
2020/05/08	38	41.23	14	41.20	40.70	24	11,921	0.20%
2020/05/07	5	41.73	23	41.67	41.95	-18	11,597	-0.16%
2020/05/06	1	41.40	7	41.75	41.50	-6	11,546	-0.05%
2020/05/05	40	42.24	35	42.52	42.00	5	11,485	0.04%
2020/05/04	25	41.40	26	41.65	41.80	-1	11,259	-0.01%
2020/04/30	7	40.91	6	40.61	40.80	1	11,025	0.01%
2020/04/29	18	40.35	35	40.48	40.30	-17	10,904	-0.16%
2020/04/28	58	40.00	103	40.13	39.75	-45	10,784	-0.42%	大賣/
2020/04/27	17	38.53	37	38.41	38.65	-20	10,366	-0.19%
2020/04/24	2	37.35	4	37.23	37.30	-2	10,092	-0.02%
2020/04/23	5	36.84	3	37.37	36.60	2	9,900	0.02%
2020/04/22	13	35.93	6	35.33	36.95	7	9,717	0.07%
2020/04/21	25	36.28	9	36.66	35.70	16	9,526	0.17%
2020/04/20	19	36.86	30	36.63	37.50	-11	9,273	-0.12%
2020/04/17	9	35.57	12	35.87	35.25	-3	9,003	-0.03%
2020/04/16	19	35.41	27	35.54	35.10	-8	8,806	-0.09%
2020/04/15	10	33.15	22	33.29	33.75	-12	8,357	-0.14%
2020/04/14	1	32.50	12	32.54	32.60	-11	8,259	-0.13%
2020/04/13	2	32.15	8	32.36	32.10	-6	8,284	-0.07%
2020/04/10	17	31.90	26	32.05	32.15	-9	8,352	-0.11%
2020/04/09	11	32.28	1	32.05	31.75	10	8,484	0.12%
2020/04/08	21	32.34	20.6	32.50	32.50	0.5	8,949	0.01%
2020/04/07	38	32.79	29.1	32.67	32.80	8.9	8,900	0.10%
2020/04/06	8	30.89	21	30.86	31.30	-13	8,739	-0.15%
2020/04/01	10	30.25	2	30.05	30.25	8	8,689	0.09%
2020/03/31	5	29.99	2	30.10	30.15	3	8,806	0.03%
2020/03/30	0	0.00	1	29.80	29.95	-1	8,808	-0.01%
2020/03/27	7.1	29.75	2	30.75	29.00	5.1	8,801	0.06%
2020/03/26	1	29.95	1	29.70	30.10	0	8,744	0.00%
2020/03/25	4	29.53	17	29.69	29.55	-13	8,716	-0.15%
2020/03/24	1	29.90	3	29.57	29.10	-2	8,576	-0.02%
2020/03/23	11	28.33	11	28.70	28.55	0	8,410	0.00%
2020/03/20	1.6	27.82	4	28.25	28.40	-2.5	8,459	-0.03%
2020/03/19	18	25.69	6	26.43	25.85	12	8,513	0.14%
2020/03/18	1	27.70	8	27.99	27.50	-7	8,237	-0.08%
2020/03/17	9	27.80	1	27.75	27.00	8	8,057	0.10%
2020/03/16	11	29.76	1	30.60	28.75	10	7,850	0.13%
2020/03/13	15	29.18	2	29.70	30.20	13	7,705	0.17%
2020/03/12	7	32.68	4	32.66	32.20	3	7,463	0.04%
2020/03/11	16	35.79	17	35.45	34.50	-1	7,255	-0.01%
2020/03/10	3	34.62	17	33.85	35.15	-14	6,764	-0.21%
2020/03/09	6	33.23	2	32.60	32.45	4	6,540	0.06%
2020/03/06	8	34.16	4	34.31	34.45	4	6,403	0.06%
2020/03/05	11	33.88	1	34.15	34.10	10	6,383	0.16%
2020/03/04	1	32.80	1	32.90	32.95	0	6,317	0.00%
2020/03/02	7	32.76	7	32.69	32.55	0	6,250	0.00%
2020/02/27	20	33.71	17	34.14	33.00	3	6,202	0.05%
2020/02/26	14	35.09	18	35.08	34.80	-4	6,050	-0.07%
2020/02/25	14	33.29	20	33.13	33.60	-6	5,733	-0.10%
2020/02/24	4	32.88	4	33.09	33.00	0	5,674	0.00%
2020/02/21	12	33.97	7	33.68	33.80	5	5,650	0.09%
2020/02/20	1	34.75	1	34.45	34.45	0	5,563	0.00%
2020/02/19	12	34.73	30	34.73	34.75	-18	5,557	-0.32%
2020/02/18	3	34.80	3	34.70	34.80	0	5,584	0.00%
2020/02/17	4	34.78	1	34.80	34.55	3	5,624	0.05%
2020/02/14	1	35.00	0	0.00	34.95	1	5,613	0.02%
2020/02/13	48	35.43	12	35.38	35.00	36	5,576	0.65%
2020/02/12	2	33.33	4	33.26	33.80	-2	5,354	-0.04%
2020/02/10	3	33.05	0	0.00	33.20	3	5,433	0.06%
2020/02/07	4	33.35	0	0.00	33.05	4	5,485	0.07%
2020/02/06	5	33.97	0	0.00	34.00	5	5,502	0.09%
2020/02/05	1	34.00	1	33.55	33.75	0	5,462	0.00%
2020/02/04	1	33.65	0	0.00	34.00	1	5,462	0.02%
2020/01/31	5	34.24	2	34.15	34.15	3	5,387	0.06%
2020/01/30	6	36.08	1	36.00	36.00	5	5,441	0.09%
2020/01/17	0	0.00	1	39.80	39.75	-1	5,642	-0.02%
2020/01/16	6	40.07	4	40.08	40.00	2	5,792	0.03%
2020/01/15	7	39.85	1	40.00	40.00	6	5,982	0.10%
2020/01/14	6	40.06	8	40.05	40.10	-2	6,268	-0.03%
2020/01/13	2	39.60	2	39.60	39.70	0	6,312	0.00%
2020/01/10	9	39.23	0	0.00	39.15	9	6,470	0.14%
2020/01/09	2	39.78	3	39.80	39.40	-1	6,519	-0.02%
2020/01/08	11	39.73	0	0.00	39.20	11	6,725	0.16%
2020/01/07	13	39.75	1	39.65	39.65	12	6,833	0.18%
2020/01/06	12	40.14	9	39.96	39.90	3	7,035	0.04%
2020/01/03	20	41.90	3	41.95	41.25	17	7,078	0.24%
2020/01/02	54	43.54	49	43.32	42.75	5	7,238	0.07%
2019/12/31	7	41.83	5	41.83	41.65	2	7,322	0.03%
2019/12/30	2	40.95	1	41.00	41.00	1	7,451	0.01%
2019/12/27	6	41.57	2	41.85	41.35	4	7,669	0.05%
2019/12/26	2	42.28	9	42.33	42.00	-7	7,832	-0.09%
2019/12/25	0	0.00	12	41.75	41.70	-12	7,730	-0.16%
2019/12/24	1	41.50	4.6	41.45	41.65	-3.6	7,883	-0.05%
2019/12/23	2	41.33	10	41.29	41.25	-8	7,908	-0.10%
2019/12/20	8	41.11	8	41.04	41.15	0	7,907	0.00%
2019/12/19	1	40.70	5	40.75	40.80	-4	7,920	-0.05%
2019/12/18	10	40.33	1	40.25	40.20	9	7,939	0.11%
2019/12/17	7	40.91	8	41.26	40.50	-1	8,126	-0.01%
2019/12/16	4	40.34	9	40.92	41.00	-5	8,033	-0.06%
2019/12/13	6	39.35	1	39.30	39.20	5	7,981	0.06%
2019/12/12	4	40.18	3	40.05	39.90	1	8,314	0.01%
2019/12/11	0	0.00	1	40.20	40.00	-1	8,393	-0.01%
2019/12/10	0	0.00	3	40.05	40.10	-3	8,477	-0.04%
2019/12/09	1	40.20	1	40.30	40.30	0	8,590	0.00%
2019/12/06	3	40.05	2	39.95	39.95	1	8,664	0.01%
2019/12/04	1	39.05	2	39.23	39.10	-1	9,005	-0.01%
2019/12/03	0	0.00	1	39.50	39.50	-1	9,121	-0.01%
2019/12/02	7	38.80	11	38.80	39.00	-4	9,258	-0.04%
2019/11/29	5	40.29	3	39.70	39.65	2	9,350	0.02%
2019/11/28	0	0.00	3	39.72	39.65	-3	9,492	-0.03%
2019/11/27	3	39.98	1	40.00	39.90	2	9,802	0.02%
2019/11/26	10	40.06	0	0.00	39.95	10	9,948	0.10%
2019/11/25	10	40.55	2	40.13	40.05	8	10,174	0.08%
2019/11/22	2	39.90	1	39.70	39.70	1	10,423	0.01%
2019/11/21	2	39.88	3	40.00	40.05	-1	10,597	-0.01%
2019/11/20	2	40.03	0	0.00	40.15	2	10,987	0.02%
2019/11/19	0	0.00	2	40.68	40.75	-2	11,840	-0.02%
2019/11/18	1	40.85	1	40.95	40.50	0	12,219	0.00%
2019/11/15	0	0.00	4	41.10	40.95	-4	12,525	-0.03%
2019/11/14	1	39.75	4	40.00	40.10	-3	12,677	-0.02%
2019/11/13	5	40.61	4	40.60	40.50	1	12,965	0.01%
2019/11/12	0	0.00	3	41.05	41.05	-3	13,248	-0.02%
2019/11/11	5	40.71	5	40.63	40.40	0	13,830	0.00%
2019/11/08	6	41.38	0	0.00	41.55	6	14,430	0.04%
2019/11/07	10	41.07	9	41.14	41.05	1	14,941	0.01%
2019/11/06	4	42.76	3	43.07	42.00	1	15,631	0.01%
2019/11/05	6	42.55	1	42.50	42.75	5	15,919	0.03%
2019/11/04	2	42.25	1	41.90	41.75	1	16,127	0.01%
2019/11/01	5	41.47	4	41.63	41.55	1	16,260	0.01%
2019/10/31	5	42.05	8	41.65	41.70	-3	16,596	-0.02%
2019/10/30	2	42.05	2	42.60	42.55	0	17,041	0.00%
2019/10/29	7	42.90	9	42.09	41.95	-2	17,608	-0.01%
2019/10/28	7	43.32	4	43.40	43.10	3	18,339	0.02%
2019/10/25	16	43.83	6	43.89	43.35	10	18,774	0.05%
2019/10/24	3	43.50	16	43.82	44.10	-13	18,821	-0.07%
2019/10/23	16	43.74	9	43.37	43.00	7	19,290	0.04%
2019/10/22	18	43.86	42	43.83	43.70	-24	20,332	-0.12%
2019/10/21	9	43.04	4	42.85	43.15	5	20,961	0.02%
2019/10/18	4	43.30	5	43.45	43.30	-1	21,070	0.00%
2019/10/17	2	43.00	3	43.20	43.05	-1	21,110	0.00%
2019/10/16	12	43.00	12	43.58	42.75	0	21,209	0.00%
2019/10/15	7	42.89	14	43.33	42.65	-7	21,148	-0.03%
2019/10/14	14	43.09	15	43.52	42.90	-1	21,185	0.00%
2019/10/09	20	42.57	13	42.67	42.65	7	21,276	0.03%
2019/10/08	9	42.96	26	42.52	42.40	-17	21,402	-0.08%
2019/10/07	43	43.49	32	43.45	42.45	11	21,383	0.05%
2019/10/04	5	41.75	10	42.01	41.85	-5	20,979	-0.02%
2019/10/03	21	41.61	24	41.60	41.90	-3	21,015	-0.01%
2019/10/02	16	40.00	27	40.61	41.10	-11	21,005	-0.05%
2019/10/01	0	0.00	2	38.95	39.00	-2	21,123	-0.01%
2019/09/27	16	38.16	47	37.54	38.00	-31	21,298	-0.15%
2019/09/26	8	39.74	0	0.00	39.40	8	21,422	0.04%
2019/09/25	6	40.71	27	40.57	40.55	-21	21,920	-0.10%
2019/09/24	5	41.37	0	0.00	41.10	5	22,596	0.02%
2019/09/23	2	41.60	3	41.57	41.45	-1	22,695	0.00%
2019/09/20	41	41.67	14	41.67	41.45	27	22,956	0.12%
2019/09/19	9	40.83	17	40.94	40.80	-8	23,402	-0.03%
2019/09/18	15	40.77	9	41.00	40.85	6	23,695	0.03%
2019/09/17	65	41.21	85	40.81	40.70	-20	23,761	-0.08%
2019/09/16	4	42.93	7	42.98	42.55	-3	23,913	-0.01%
2019/09/12	9	42.80	0	0.00	42.85	9	24,520	0.04%
2019/09/11	9	42.37	7	42.71	42.45	2	25,611	0.01%
2019/09/10	6	42.34	0	0.00	42.00	6	25,918	0.02%
2019/09/09	14	43.28	0	0.00	42.65	14	25,965	0.05%
2019/09/06	0	0.00	47	43.15	43.25	-47	25,997	-0.18%
2019/09/05	18	42.41	9	42.50	42.30	9	25,903	0.03%
2019/09/04	7	41.81	5	41.93	42.15	2	25,949	0.01%
2019/09/03	55	41.63	36	41.36	41.30	19	26,333	0.07%
2019/09/02	24	41.61	12	41.88	42.45	12	26,674	0.04%
2019/08/30	74	42.41	70	41.43	42.20	4	26,552	0.02%
2019/08/29	10	43.05	4	43.40	43.05	6	26,357	0.02%
2019/08/28	8	43.12	0	0.00	42.90	8	26,289	0.03%
2019/08/27	6	44.26	6	44.88	43.70	0	26,151	0.00%
2019/08/26	13	43.72	4	44.04	44.00	9	26,124	0.03%
2019/08/23	15	44.98	15	45.23	44.90	0	26,066	0.00%
2019/08/22	68	45.84	50	45.59	44.85	18	25,859	0.07%
2019/08/21	11	43.40	16	43.85	44.55	-5	25,391	-0.02%
2019/08/20	12	43.69	31	44.24	42.80	-19	25,310	-0.08%
2019/08/19	21	43.92	4	44.01	43.55	17	25,354	0.07%
2019/08/16	9	43.51	29	43.99	43.45	-20	25,543	-0.08%
2019/08/15	27	42.83	25	42.95	42.90	2	25,530	0.01%
2019/08/14	39	44.55	54	44.29	43.75	-15	25,824	-0.06%
2019/08/13	25	43.31	23	43.47	43.70	2	25,797	0.01%
2019/08/12	8	43.09	28	42.96	42.40	-20	25,834	-0.08%
2019/08/08	12	41.29	41	41.57	42.30	-29	25,657	-0.11%
2019/08/07	3	39.73	9	39.87	39.20	-6	25,226	-0.02%
2019/08/06	33	38.50	15	37.89	39.05	18	25,345	0.07%
2019/08/05	15	38.99	10	38.97	38.90	5	25,307	0.02%
2019/08/02	41	39.46	8	39.43	39.10	33	25,515	0.13%
2019/08/01	15	40.44	6	40.94	40.80	9	25,667	0.04%
2019/07/31	19	40.57	15	40.37	40.60	4	25,540	0.02%
2019/07/30	40	41.97	3	43.33	40.95	37	25,754	0.14%
2019/07/29	55	46.27	51	45.96	45.45	4	25,319	0.02%
2019/07/26	16	45.49	18	45.52	45.30	-2	25,442	-0.01%
2019/07/25	24	45.92	50	46.44	45.70	-26	25,583	-0.10%
2019/07/24	197.2	45.66	185.1	45.86	46.90	12.1	25,527	0.05%	大買/大賣/
2019/07/23	43	44.09	43	43.73	43.20	0	24,542	0.00%
2019/07/22	0	0.00	5	40.89	41.40	-5	23,868	-0.02%
2019/07/19	11	40.46	83	40.55	40.25	-72	23,885	-0.30%
2019/07/18	9	40.08	4	39.99	39.85	5	23,960	0.02%
2019/07/17	5	40.59	13	40.73	40.80	-8	24,172	-0.03%
2019/07/16	21	41.33	5	41.18	41.05	16	24,273	0.07%
2019/07/15	13	41.75	15	41.90	41.90	-2	25,003	-0.01%
2019/07/12	10	41.54	21	41.48	41.00	-11	25,090	-0.04%
2019/07/11	16	41.13	24	41.46	41.45	-8	25,498	-0.03%
2019/07/10	3	40.45	8	40.57	40.80	-5	25,661	-0.02%
2019/07/09	10	39.75	5	39.86	39.90	5	26,240	0.02%
2019/07/08	72	40.11	14	40.46	40.20	58	26,796	0.22%
2019/07/05	14	41.15	65	41.01	40.55	-51	26,878	-0.19%
2019/07/04	21	41.04	14	41.09	41.15	7	26,671	0.03%
2019/07/03	19	41.51	19	41.48	41.00	0	26,902	0.00%
2019/07/02	14	42.51	14	42.85	42.80	0	26,904	0.00%
2019/07/01	10	41.49	49	41.80	42.25	-39	26,499	-0.15%
2019/06/28	6	38.83	9	38.69	38.45	-3	26,440	-0.01%
2019/06/27	63	38.66	19	38.62	38.50	44	26,382	0.17%
2019/06/26	21	37.79	18	37.96	38.95	3	26,184	0.01%
2019/06/25	21	38.78	19	38.85	38.10	2	25,692	0.01%
2019/06/24	35	38.18	9	38.30	38.90	26	25,466	0.10%
2019/06/21	18	38.73	60	39.03	38.00	-42	25,449	-0.17%
2019/06/20	19	38.48	26.3	38.48	39.00	-7.3	25,223	-0.03%
2019/06/19	21	37.73	98	37.08	37.90	-77	25,180	-0.31%
2019/06/18	16	35.98	20	35.92	35.35	-4	24,982	-0.02%
2019/06/17	4	35.10	3	35.48	35.60	1	24,647	0.00%
2019/06/14	16	35.65	7	35.83	35.10	9	24,735	0.04%
2019/06/13	18	35.72	16	35.81	35.95	2	24,689	0.01%
2019/06/12	66	35.60	34	35.71	35.55	32	24,771	0.13%
2019/06/11	66	36.19	31	35.79	36.15	35	24,897	0.14%
2019/06/10	13	34.68	33.4	35.24	35.90	-20.4	24,438	-0.08%
2019/06/06	11	32.15	18	32.43	32.80	-7	24,129	-0.03%
2019/06/05	20	33.16	13	33.02	32.30	7	24,125	0.03%
2019/06/04	4	32.81	16	32.93	32.45	-12	24,182	-0.05%
2019/06/03	57	32.73	71	32.88	32.70	-14	24,303	-0.06%
2019/05/31	90	33.42	29	33.43	33.60	61	24,420	0.25%
2019/05/30	3	32.57	10	32.77	32.55	-7	24,453	-0.03%
2019/05/29	38	31.78	36	31.94	32.30	2	24,765	0.01%
2019/05/28	24	33.09	13	33.12	32.60	11	25,141	0.04%
2019/05/27	22	32.40	22	31.95	32.50	0	25,170	0.00%
2019/05/24	30	33.54	17	32.95	32.20	13	25,386	0.05%
2019/05/23	24	32.68	66	32.91	32.95	-42	25,066	-0.17%
2019/05/22	6	34.70	11	34.46	34.25	-5	24,779	-0.02%
2019/05/21	44	35.23	29	34.64	35.60	15	24,518	0.06%
2019/05/20	16	35.21	10	35.39	34.35	6	24,024	0.02%
2019/05/17	35	38.54	36	37.12	36.00	-1	23,691	0.00%
2019/05/16	27	40.83	17	41.60	39.70	10	23,149	0.04%
2019/05/15	44	42.30	14	42.27	41.95	30	22,880	0.13%
2019/05/14	20	40.38	23	40.58	42.50	-3	22,821	-0.01%
2019/05/13	28	40.83	16	40.27	40.10	12	22,711	0.05%
2019/05/10	13	40.78	4	40.55	40.80	9	22,735	0.04%
2019/05/09	11	41.79	98	40.37	40.00	-87	22,433	-0.39%
2019/05/08	3	42.30	34	42.67	42.65	-31	21,888	-0.14%
2019/05/07	82	45.16	163	44.51	42.85	-81	21,520	-0.38%	大賣/
2019/05/06	1	42.35	5	43.39	44.40	-4	20,771	-0.02%
2019/05/03	79	44.27	35	43.99	44.05	44	20,311	0.22%
2019/05/02	11	42.26	41	42.93	42.85	-30	19,694	-0.15%
2019/04/30	17	41.24	27	42.15	42.80	-10	19,425	-0.05%
2019/04/29	10	39.30	12	39.50	40.00	-2	18,879	-0.01%
2019/04/26	14	40.00	83	39.83	39.80	-69	18,621	-0.37%
2019/04/25	4	40.30	9	40.66	41.20	-5	18,384	-0.03%
2019/04/24	20	41.35	9	41.19	40.70	11	18,213	0.06%
2019/04/23	23	40.12	35.1	40.29	40.30	-12.1	17,968	-0.07%
2019/04/22	53	41.86	34	41.71	41.75	19	17,814	0.11%
2019/04/19	31	43.14	28	43.70	42.00	3	17,647	0.02%
2019/04/18	11	42.86	44	42.80	42.80	-33	16,714	-0.20%
2019/04/17	33	43.29	22	43.25	43.25	11	16,338	0.07%
2019/04/16	25	41.46	7	41.11	41.50	18	15,775	0.11%
2019/04/15	62	41.78	32	41.66	42.90	30	15,316	0.20%
2019/04/12	49	39.45	33.4	38.98	39.15	15.6	14,558	0.11%
2019/04/11	1	37.00	37	37.12	37.00	-36	13,796	-0.26%
2019/04/10	9	35.89	8	36.26	35.80	1	13,578	0.01%
2019/04/09	57	36.98	19	37.47	36.00	38	13,459	0.28%
2019/04/08	4	36.75	17	36.76	36.70	-13	13,052	-0.10%
2019/04/03	19	35.96	1	36.35	35.70	18	12,792	0.14%
2019/04/02	55	36.67	65	36.10	35.50	-10	12,819	-0.08%
2019/04/01	4	34.53	11	34.77	34.95	-7	12,422	-0.06%
2019/03/29	12	34.40	12	34.42	34.20	0	12,350	0.00%
2019/03/28	14	34.19	17	34.49	34.55	-3	12,263	-0.02%
2019/03/27	15	34.97	50	35.00	34.65	-35	12,117	-0.29%
2019/03/26	13	34.98	26	34.57	34.40	-13	12,030	-0.11%
2019/03/25	53	35.47	22	35.13	35.20	31	11,929	0.26%
2019/03/22	92.1	36.13	7	36.44	35.20	85.1	11,773	0.72%
2019/03/21	72	34.46	39	34.69	36.45	33	11,187	0.29%
2019/03/20	14	33.01	29	33.14	33.15	-15	10,221	-0.15%
2019/03/19	57	33.09	40	33.45	32.60	17	10,131	0.17%
2019/03/18	6	32.48	3	32.52	32.80	3	9,959	0.03%
2019/03/15	38	32.25	4	32.35	32.00	34	9,958	0.34%
2019/03/14	10	33.14	6	34.06	33.35	4	9,769	0.04%
2019/03/13	4	32.66	6	32.58	32.90	-2	9,497	-0.02%
2019/03/12	59	32.88	42	32.58	32.35	17	9,430	0.18%
2019/03/11	4	32.30	7	32.53	32.75	-3	9,247	-0.03%
2019/03/08	7	32.51	22	32.19	32.40	-15	9,305	-0.16%
2019/03/07	11	31.75	22	32.06	31.70	-11	9,212	-0.12%
2019/03/06	16	32.88	41	32.81	32.55	-25	9,038	-0.28%
2019/03/05	30	33.22	8.6	32.64	32.50	21.4	8,940	0.24%
2019/03/04	79	34.48	17	34.73	34.60	62	8,668	0.72%
2019/02/27	11	33.48	15	33.63	33.65	-4	8,208	-0.05%
2019/02/26	20	32.86	10	32.91	32.65	10	7,623	0.13%
2019/02/25	58	31.19	67	32.00	32.60	-9	7,160	-0.13%
2019/02/22	10	29.62	11	29.74	29.65	-1	6,641	-0.02%
2019/02/21	21	29.35	14	29.47	29.50	7	6,597	0.11%
2019/02/20	4	29.98	4	30.13	29.85	0	6,526	0.00%
2019/02/19	21	29.79	11	30.04	30.10	10	6,514	0.15%
2019/02/18	4	29.96	3	30.07	30.35	1	6,402	0.02%
2019/02/15	2	29.00	0	0.00	28.95	2	6,161	0.03%
2019/02/14	2	28.80	15	28.90	28.70	-13	6,005	-0.22%
2019/02/13	6	28.80	6	28.78	29.10	0	5,835	0.00%
2019/02/12	25	27.39	21	27.87	27.70	4	5,516	0.07%
2019/02/11	10	26.63	13	26.70	26.95	-3	5,120	-0.06%
2019/01/29	1	24.90	1	24.75	24.95	0	4,714	0.00%
2019/01/28	2	24.85	1	24.70	24.80	1	4,675	0.02%
2019/01/25	0	0.00	3	25.50	25.05	-3	4,631	-0.06%
2019/01/24	1	25.30	2	25.28	25.40	-1	4,551	-0.02%
2019/01/22	13	26.14	2	25.80	25.20	11	4,570	0.24%
2019/01/18	1	25.50	2	25.38	25.45	-1	4,385	-0.02%
2019/01/17	1	25.55	1	25.50	25.50	0	4,385	0.00%
2019/01/16	0	0.00	2	25.65	25.55	-2	4,362	-0.05%
2019/01/15	5	25.76	9	25.71	25.70	-4	4,331	-0.09%
2019/01/14	15	27.04	1	27.15	26.20	14	4,274	0.33%
2019/01/10	1	25.90	1	25.60	25.75	0	3,931	0.00%
2019/01/08	3	25.15	1	25.90	25.75	2	3,825	0.05%
2019/01/07	1	25.10	1	24.90	25.10	0	3,713	0.00%
2019/01/04	0	0.00	1	24.15	24.20	-1	3,713	-0.03%
2019/01/03	0	0.00	1	25.00	24.95	-1	3,699	-0.03%
2019/01/02	9	25.70	1	25.60	25.65	8	3,744	0.21%
2018/12/26	12	25.20	1	25.15	24.65	11	3,569	0.31%
2018/12/25	5	25.48	3	25.13	25.50	2	3,481	0.06%
2018/12/24	8	25.93	2	25.88	26.30	6	3,306	0.18%
2018/12/22	3	24.85	3	24.75	25.15	0	3,061	0.00%
2018/12/21	0	0.00	9	23.80	24.10	-9	3,010	-0.30%
2018/12/20	9	23.85	9	24.20	23.45	0	3,039	0.00%
2018/12/18	9	24.11	0	0.00	24.30	9	3,002	0.30%
2018/12/17	7	24.91	0	0.00	24.75	7	2,934	0.24%
2018/12/14	2	25.00	0	0.00	25.10	2	2,794	0.07%
2018/12/11	11	24.55	10	24.15	24.10	1	2,677	0.04%
2018/12/10	12	24.30	13	24.25	24.55	-1	2,628	-0.04%
2018/12/07	0	0.00	4	23.30	24.40	-4	2,518	-0.16%
2018/12/06	0	0.00	5	23.95	23.35	-5	2,449	-0.20%
2018/12/03	11	24.95	8	24.84	24.90	3	2,341	0.13%
2018/11/28	11	22.47	11	22.85	22.50	0	2,059	0.00%
2018/11/20	1	22.00	0	0.00	22.00	1	2,474	0.04%
2018/11/16	4	21.88	3	21.80	21.90	1	2,370	0.04%
2018/11/15	4	20.80	0	0.00	20.90	4	2,274	0.18%
2018/10/30	1	20.70	1	20.65	20.60	0	2,544	0.00%
2018/10/23	1	21.15	0	0.00	21.10	1	2,624	0.04%
2018/10/17	5	22.55	0	0.00	22.35	5	2,703	0.18%
2018/10/11	18	22.99	1	23.00	22.95	17	2,724	0.62%
2018/10/09	4	25.58	2	25.40	25.45	2	2,708	0.07%
2018/10/08	1	26.20	0	0.00	26.15	1	2,631	0.04%
2018/10/05	2	26.58	0	0.00	26.50	2	2,617	0.08%
2018/09/28	1	27.00	0	0.00	27.25	1	2,561	0.04%
2018/09/27	5	26.80	0	0.00	26.75	5	2,543	0.20%
2018/09/26	9	28.00	19	28.00	27.95	-10	2,481	-0.40%
2018/09/25	0	0.00	1	27.90	27.90	-1	2,447	-0.04%
2018/09/21	1	28.15	0	0.00	28.00	1	2,424	0.04%
2018/09/19	12	27.95	9	27.75	27.75	3	2,418	0.12%
2018/09/18	3	27.98	7	27.84	27.75	-4	2,437	-0.16%
2018/09/17	4	28.25	0	0.00	28.25	4	2,443	0.16%
2018/09/14	9	28.20	9	28.40	28.40	0	2,452	0.00%
2018/09/03	4	29.44	12	29.24	28.60	-8	2,875	-0.28%
2018/08/31	1	28.75	12	28.91	29.25	-11	2,797	-0.39%
2018/08/29	6	28.52	2	28.65	28.40	4	2,701	0.15%
2018/08/28	0	0.00	1	27.65	28.00	-1	2,668	-0.04%
2018/08/23	0	0.00	1	27.00	27.05	-1	3,150	-0.03%
2018/08/21	1	26.95	0	0.00	27.05	1	3,187	0.03%
2018/08/14	0	0.00	5	27.65	27.55	-5	3,246	-0.15%
2018/08/13	22	27.99	17	27.47	27.70	5	3,268	0.15%
2018/08/10	3	29.15	0	0.00	29.15	3	3,206	0.09%
2018/08/07	1	28.80	0	0.00	28.75	1	3,101	0.03%
2018/08/02	0	0.00	1	28.90	28.55	-1	3,210	-0.03%
2018/08/01	0	0.00	2	29.43	29.30	-2	3,200	-0.06%
2018/07/30	3	28.57	0	0.00	28.50	3	3,174	0.09%
2018/07/27	2	29.15	1	29.10	29.00	1	3,150	0.03%
2018/07/20	0	0.00	1	27.65	27.60	-1	3,053	-0.03%
2018/07/18	1	28.25	5	28.30	28.25	-4	3,068	-0.13%
2018/07/13	1	27.90	0	0.00	28.00	1	2,996	0.03%
2018/07/10	21	27.85	21	27.56	27.70	0	3,014	0.00%
2018/07/09	5	27.10	0	0.00	27.55	5	2,969	0.17%
2018/07/06	30	27.10	34	27.14	27.00	-4	2,981	-0.13%
2018/06/29	6	28.60	0	0.00	28.65	6	2,968	0.20%
2018/06/22	20	29.85	23	29.83	29.80	-3	2,994	-0.10%
2018/06/21	7	29.49	3	30.08	30.35	4	2,983	0.13%
2018/06/20	1	30.40	0	0.00	29.60	1	2,984	0.03%
2018/06/13	1	31.00	0	0.00	30.50	1	2,885	0.03%
2018/06/12	21	31.71	10	31.40	31.35	11	2,876	0.38%
2018/06/08	3	32.17	2	31.98	31.65	1	2,811	0.04%
2018/06/07	1	31.40	2	31.15	31.35	-1	2,678	-0.04%
2018/06/06	1	31.55	1	31.80	31.40	0	2,640	0.00%
2018/06/05	1	31.40	1	31.25	31.20	0	2,628	0.00%
2018/06/04	4	31.96	6	31.99	31.65	-2	2,549	-0.08%
2018/06/01	0	0.00	1	30.05	30.30	-1	2,257	-0.04%
2018/05/29	2	28.85	0	0.00	28.75	2	2,157	0.09%
2018/05/25	0	0.00	4	29.48	29.50	-4	2,242	-0.18%
2018/05/24	2	29.00	28	29.01	29.10	-26	2,234	-1.16%
2018/05/23	5	28.89	10	28.85	28.85	-5	2,352	-0.21%
2018/05/22	20	29.20	4	29.19	29.25	16	2,352	0.68%
2018/05/21	3	28.80	0	0.00	29.15	3	2,324	0.13%
2018/05/14	1	27.85	0	0.00	27.95	1	2,503	0.04%
2018/05/11	0	0.00	5	28.00	27.75	-5	2,518	-0.20%
2018/05/10	7	28.67	0	0.00	28.50	7	2,502	0.28%
2018/05/09	5	27.85	2	27.85	28.10	3	2,442	0.12%
2018/05/08	12	28.43	1	28.20	28.20	11	2,506	0.44%
2018/05/07	3	27.98	0	0.00	28.00	3	2,537	0.12%
2018/04/11	0	0.00	2	29.10	28.80	-2	3,421	-0.06%
2018/04/10	2	28.90	0	0.00	28.90	2	3,501	0.06%
2018/03/31	0	0.00	1	29.60	29.60	-1	4,185	-0.02%
2018/03/30	2	30.43	2	30.18	29.90	0	4,279	0.00%
2018/03/28	0	0.00	10	29.30	29.00	-10	4,469	-0.22%
2018/03/27	0	0.00	1	29.55	29.45	-1	4,517	-0.02%
2018/03/23	2	29.18	0	0.00	29.00	2	4,671	0.04%
2018/03/22	12	30.85	2	30.60	30.30	10	4,828	0.21%
2018/03/21	0	0.00	1	30.80	30.50	-1	4,818	-0.02%
2018/03/13	0	0.00	3	30.25	30.20	-3	5,568	-0.05%
2018/03/12	0	0.00	2	29.90	29.80	-2	5,707	-0.04%
2018/03/09	3	30.30	1	30.10	29.80	2	5,995	0.03%
2018/03/08	0	0.00	1	29.70	29.70	-1	6,287	-0.02%
2018/03/02	1	29.80	7	29.66	29.70	-6	8,532	-0.07%
2018/02/27	0	0.00	1	29.45	29.55	-1	9,780	-0.01%
2018/02/26	1	29.35	0	0.00	29.25	1	10,582	0.01%
2018/02/23	0	0.00	1	30.15	29.70	-1	11,142	-0.01%
2018/02/12	1	26.95	2	26.90	26.90	-1	11,121	-0.01%
2018/02/09	10	26.60	0	0.00	26.60	10	11,170	0.09%
2018/02/06	2.1	28.18	2	26.90	27.00	0.1	11,193	0.00%
2018/02/05	2	29.65	10	29.65	29.85	-8	11,112	-0.07%
2018/02/02	9	30.53	0	0.00	30.30	9	11,130	0.08%
2018/02/01	3	31.07	2	30.65	30.55	1	11,193	0.01%
2018/01/30	22	30.52	5	30.21	30.20	17	11,213	0.15%
2018/01/26	7	31.76	0	0.00	31.60	7	11,299	0.06%
2018/01/24	0	0.00	2	30.75	30.85	-2	11,031	-0.02%
2018/01/23	0	0.00	2	30.33	30.65	-2	11,045	-0.02%
2018/01/22	0	0.00	1	30.15	30.25	-1	11,088	-0.01%
2018/01/16	10	31.15	3	31.25	30.95	7	11,591	0.06%
2018/01/15	2	31.05	0	0.00	31.00	2	11,592	0.02%
2018/01/11	0	0.00	9	29.70	29.90	-9	11,760	-0.08%
2018/01/10	1	30.95	0	0.00	30.20	1	11,766	0.01%
2018/01/09	0	0.00	4	31.38	31.30	-4	11,798	-0.03%
2018/01/08	4	31.21	0	0.00	31.00	4	11,802	0.03%
2018/01/05	1	32.40	0	0.00	32.30	1	11,729	0.01%
2018/01/04	1	32.40	1	32.20	32.20	0	11,692	0.00%
2018/01/03	4	33.28	2	33.65	32.55	2	11,661	0.02%
2018/01/02	13	32.71	7	32.66	33.50	6	11,490	0.05%