奇鋐 (3017)-凱基-大里券商分點個股進出

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
620
漲跌
▼40
漲幅
-6.06%
成交量
24,291張
產業
上市電腦週邊類股
1352人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－凱基-大里券商分點個股進出

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

凱基-大里券商分點個股進出
凱基-大里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
2024/06/07	47.3	625.33	48	648.37	620.00	-0.7	16,898	0.00%
2024/06/06	68	662.02	68	670.18	660.00	0	16,971	0.00%
2024/06/05	15.1	698.29	13	709.62	685.00	2.1	16,966	0.01%
2024/06/04	19.1	719.85	24	727.29	721.00	-4.9	17,070	-0.03%
2024/06/03	90.1	744.39	74	777.84	736.00	16.1	17,277	0.09%
2024/05/31	31.1	768.89	32	789.19	769.00	-0.9	17,343	-0.01%
2024/05/30	22	795.31	21	793.05	781.00	1	16,912	0.01%
2024/05/29	66.1	807.75	67.1	807.06	811.00	-1	16,902	-0.01%
2024/05/28	74	773.00	87.1	760.48	783.00	-13.1	16,938	-0.08%
2024/05/27	7.1	732.86	17	733.41	738.00	-9.9	16,984	-0.06%
2024/05/24	4	703.75	4	701.75	706.00	0	16,980	0.00%
2024/05/23	75	710.44	75	677.64	708.00	0	16,910	0.00%
2024/05/22	6	660.00	10	651.01	660.00	-4	16,711	-0.02%
2024/05/21	9	649.32	8	642.13	650.00	1	16,800	0.01%
2024/05/20	20	640.16	14	654.64	638.00	6	16,830	0.04%
2024/05/17	23.1	656.90	27	659.11	660.00	-3.9	16,839	-0.02%
2024/05/16	51	660.10	50.6	664.63	651.00	0.5	16,884	0.00%
2024/05/15	3	663.00	3	657.33	644.00	0	16,784	0.00%
2024/05/13	22.3	632.48	21	638.95	626.00	1.3	16,823	0.01%
2024/05/10	14	641.00	14	643.29	638.00	0	16,855	0.00%
2024/05/09	30	657.37	29	669.41	654.00	1	17,255	0.01%
2024/05/08	30	663.80	30	673.00	663.00	0	17,262	0.00%
2024/05/07	48	665.02	47.1	677.25	674.00	1	17,568	0.01%
2024/05/06	55	666.38	45	685.67	662.00	10	17,471	0.06%
2024/05/03	46	662.35	47	661.17	662.00	-1	17,273	-0.01%
2024/05/02	53	657.49	50.1	647.06	656.00	2.9	17,248	0.02%
2024/04/30	23.1	649.46	15	656.60	654.00	8.1	17,183	0.05%
2024/04/29	53.1	628.09	54	646.04	626.00	-0.9	17,187	-0.01%
2024/04/26	89	649.63	71.1	657.60	642.00	17.9	17,374	0.10%
2024/04/25	46	639.37	21	641.24	620.00	25	17,079	0.15%
2024/04/24	26	620.92	28	622.08	634.00	-2	16,953	-0.01%
2024/04/23	37	582.65	62	580.35	577.00	-25	17,056	-0.15%
2024/04/22	24	587.08	22	596.64	567.00	2	16,992	0.01%
2024/04/19	15.1	638.11	10	650.90	630.00	5.1	16,950	0.03%
2024/04/18	15	669.01	9.2	669.95	680.00	5.8	16,936	0.03%
2024/04/17	40.2	634.35	31	630.06	638.00	9.2	16,835	0.05%
2024/04/16	1	604.67	1	601.00	606.00	0	16,828	0.00%
2024/04/15	27	623.93	35.1	630.56	616.00	-8.1	16,832	-0.05%
2024/04/12	18	624.17	18.3	608.73	628.00	-0.3	16,897	0.00%
2024/04/11	1.1	582.24	2.1	587.02	584.00	-1	16,653	-0.01%
2024/04/09	6	578.00	19	570.37	577.00	-13	16,586	-0.08%
2024/04/08	7	590.43	6.1	555.41	570.00	0.9	16,528	0.01%
2024/04/03	42	552.88	33	549.61	546.00	9	16,589	0.05%
2024/04/02	18	535.56	7	555.14	533.00	11	16,497	0.07%
2024/04/01	2	552.50	2	561.50	554.00	0	16,476	0.00%
2024/03/29	1	548.00	15	545.67	546.00	-14	16,382	-0.09%
2024/03/28	25	540.60	42	525.17	542.00	-17	16,272	-0.10%
2024/03/27	28.1	532.38	1	547.00	534.00	27.1	16,176	0.17%
2024/03/26	18.1	544.89	16.1	560.56	541.00	2	16,093	0.01%
2024/03/25	3	585.00	3	588.67	583.00	0	15,929	0.00%
2024/03/22	9.1	586.77	60.1	589.83	589.00	-51.1	15,868	-0.32%
2024/03/21	87.2	589.74	93	581.57	585.00	-5.9	15,767	-0.04%
2024/03/20	81	569.81	38	574.00	567.00	43	15,677	0.27%
2024/03/19	89.1	579.74	53	580.77	569.00	36.1	15,465	0.23%
2024/03/18	79	617.43	69	618.96	623.00	10	15,226	0.07%
2024/03/15	82	577.05	106.2	578.29	599.00	-24.2	15,013	-0.16%	大賣/
2024/03/14	31.2	559.48	30.2	559.65	556.00	1	14,674	0.01%
2024/03/13	59.2	636.44	68.1	638.89	617.00	-9	14,414	-0.06%
2024/03/12	31.1	626.72	14	613.29	643.00	17.1	13,964	0.12%
2024/03/11	3	586.67	3	590.33	585.00	0	13,651	0.00%
2024/03/08	5.1	597.97	6	597.00	574.00	-0.9	13,426	-0.01%
2024/03/07	12.2	612.41	14	625.50	599.00	-1.9	13,269	-0.01%
2024/03/06	6	616.69	3	607.33	630.00	3	12,946	0.02%
2024/03/05	1	584.92	1	558.00	585.00	0	12,713	0.00%
2024/03/04	1	556.03	2.1	556.67	554.00	-1.1	12,560	-0.01%
2024/03/01	14.1	542.70	14	544.43	539.00	0.1	12,472	0.00%
2024/02/29	15	529.60	15.1	518.39	532.00	-0.1	12,399	0.00%
2024/02/27	2.1	507.78	4.1	506.75	508.00	-2.1	12,167	-0.02%
2024/02/26	0	0.00	0.2	494.50	500.00	-0.2	12,143	0.00%
2024/02/23	6.4	507.98	5.1	508.91	498.50	1.3	12,107	0.01%
2024/02/22	2	529.00	2	533.00	520.00	0	12,045	0.00%
2024/02/21	6.2	487.07	6	491.17	495.00	0.2	12,019	0.00%
2024/02/20	8.1	483.02	6	488.58	483.00	2.1	11,975	0.02%
2024/02/19	1.1	508.57	4	490.00	486.00	-3	11,954	-0.02%
2024/02/16	3.1	526.80	3	535.76	510.00	0	12,023	0.00%
2024/02/15	3	522.67	3	526.66	534.00	0	12,017	0.00%
2024/02/05	6	485.17	6	489.58	485.50	0	11,947	0.00%
2024/02/02	10.1	477.75	10.3	472.74	478.00	-0.3	11,799	0.00%
2024/02/01	17.1	462.04	16	433.66	457.50	1.1	11,601	0.01%
2024/01/31	12	423.88	13	424.12	425.50	-1	11,272	-0.01%
2024/01/30	12	423.75	14.8	407.14	429.50	-2.8	11,110	-0.03%
2024/01/29	13.2	389.82	12	384.04	390.50	1.2	10,854	0.01%
2024/01/26	14	385.54	12.1	387.46	386.00	1.9	10,868	0.02%
2024/01/25	3	390.00	2	391.50	389.50	1	10,898	0.01%
2024/01/24	0	0.00	1	387.00	387.50	-1	10,774	-0.01%
2024/01/23	3	385.50	8.1	383.04	386.50	-5.1	10,805	-0.05%
2024/01/22	3.1	378.32	3.3	365.87	380.50	-0.2	10,603	0.00%
2024/01/19	2.1	342.28	1	343.00	346.00	1.1	10,366	0.01%
2024/01/18	18.1	337.54	16	344.88	334.50	2.1	10,347	0.02%
2024/01/17	7.2	343.65	7	345.00	343.50	0.2	10,285	0.00%
2024/01/15	1	343.48	1	350.00	334.00	0	10,224	0.00%
2024/01/12	12	349.89	10.2	346.80	350.00	1.9	10,164	0.02%
2024/01/10	0	0.00	0.1	328.00	329.00	-0.1	9,844	0.00%
2024/01/09	0.1	315.00	3	311.83	315.00	-3	9,708	-0.03%
2024/01/08	5.1	307.15	3	317.17	301.50	2.1	9,633	0.02%
2024/01/05	0	0.00	1	322.50	323.50	-1	9,475	-0.01%
2024/01/04	4	319.00	4.2	331.26	319.00	-0.2	9,564	0.00%
2024/01/03	0.2	333.00	0	0.00	329.00	0.2	9,628	0.00%
2024/01/02	45	330.66	34	337.00	329.50	11	9,615	0.11%
2023/12/29	8	335.00	22.3	333.54	336.50	-14.3	9,631	-0.15%
2023/12/28	26	318.37	25	326.82	318.00	1	9,477	0.01%
2023/12/27	4	327.63	5.2	323.82	324.50	-1.2	9,478	-0.01%
2023/12/26	2.1	310.74	2	312.00	311.00	0.1	9,542	0.00%
2023/12/25	4	309.50	4	309.50	309.50	0	9,822	0.00%
2023/12/22	4	307.00	4	304.38	307.00	0	9,954	0.00%
2023/12/19	9	302.11	9	298.33	302.50	0	10,483	0.00%
2023/12/18	1	299.50	1	299.50	299.50	0	10,603	0.00%
2023/12/15	1	299.00	0	0.00	298.00	1	10,803	0.01%
2023/12/13	3	300.83	2	308.00	300.50	1	11,067	0.01%
2023/12/12	0.1	308.00	0	0.00	306.50	0.1	11,063	0.00%
2023/12/11	2	308.25	1	308.50	308.00	1	11,153	0.01%
2023/12/08	1	304.50	1	308.00	304.50	0	11,191	0.00%
2023/12/07	18	301.17	19	298.53	301.50	-1	11,204	-0.01%
2023/12/05	0.2	283.13	0	0.00	286.00	0.2	11,267	0.00%
2023/12/04	3.1	290.36	1	305.50	290.50	2.1	11,225	0.02%
2023/11/30	11	307.18	12	302.33	308.00	-1	11,223	-0.01%
2023/11/29	24.1	301.17	24	301.25	301.00	0.1	11,179	0.00%
2023/11/27	8	300.69	7.1	319.04	298.00	0.9	11,295	0.01%
2023/11/24	2	324.00	0	0.00	322.50	2	11,225	0.02%
2023/11/22	1	324.00	1.2	327.83	327.00	-0.2	11,240	0.00%
2023/11/21	1.3	333.30	2	331.00	327.00	-0.7	11,394	-0.01%
2023/11/17	17.1	317.95	17	317.56	318.00	0.1	11,533	0.00%
2023/11/16	1.1	315.00	1	314.50	316.00	0.1	11,591	0.00%
2023/11/15	2.1	325.02	1	324.74	313.50	1.1	11,587	0.01%
2023/11/14	2	323.50	3	325.50	325.00	-1	11,556	-0.01%
2023/11/13	1	314.50	1	316.54	318.50	0	11,586	0.00%
2023/11/10	1	320.00	0	0.00	314.50	1	11,647	0.01%
2023/11/09	1.1	317.55	1	318.50	316.50	0.1	11,745	0.00%
2023/11/08	10	314.35	10	315.10	313.00	0	11,836	0.00%
2023/11/07	3	311.00	3	312.00	311.00	0	11,949	0.00%
2023/11/06	1	304.00	1.1	306.18	315.00	-0.1	12,182	0.00%
2023/11/02	4	295.50	5	298.70	299.50	-1	12,747	-0.01%
2023/11/01	0.1	284.55	0	0.00	285.50	0.1	13,055	0.00%
2023/10/31	15	289.87	14.5	299.72	283.50	0.5	13,293	0.00%
2023/10/30	2	301.25	1	305.50	298.50	1	13,521	0.01%
2023/10/27	12	297.25	12	302.54	296.50	0	13,680	0.00%
2023/10/26	0	0.00	1	307.00	301.50	-1	13,925	-0.01%
2023/10/25	18.1	313.43	18	317.97	313.00	0.1	14,064	0.00%
2023/10/24	10	314.60	11	312.77	318.00	-1	14,224	-0.01%
2023/10/23	4	307.25	3	302.33	297.00	1	14,195	0.01%
2023/10/20	4	297.99	4	301.25	308.50	0	14,432	0.00%
2023/10/19	2	294.25	2	297.50	299.00	0	14,621	0.00%
2023/10/12	2	340.25	2	341.50	342.00	0	15,286	0.00%
2023/10/05	10	348.00	8	347.81	344.00	2	15,923	0.01%
2023/10/04	1.1	343.09	5	333.00	345.00	-3.9	15,976	-0.02%
2023/10/03	1	343.50	2	339.75	340.00	-1	15,965	-0.01%
2023/10/02	24	343.52	24	346.92	342.50	0	16,091	0.00%
2023/09/28	12	338.46	12	330.88	341.00	0	16,017	0.00%
2023/09/27	5.3	316.22	5	316.50	321.00	0.3	15,898	0.00%
2023/09/26	2	314.00	1.1	315.73	313.50	0.9	15,995	0.01%
2023/09/25	11	297.64	10	297.55	297.00	1	16,091	0.01%
2023/09/22	7	283.36	4	288.75	297.50	3	16,369	0.02%
2023/09/21	2	272.75	2	275.50	280.00	0	16,169	0.00%
2023/09/20	0	0.00	1	276.50	281.00	-1	16,119	-0.01%
2023/09/19	6.1	282.95	5.2	278.17	278.00	0.9	16,033	0.01%
2023/09/15	2	314.50	3	316.83	320.00	-1	15,953	-0.01%
2023/09/14	2	316.50	2	318.50	318.00	0	16,122	0.00%
2023/09/13	3	304.00	3	305.00	304.00	0	16,333	0.00%
2023/09/12	0	0.00	1	305.00	306.00	-1	16,622	-0.01%
2023/09/11	1	325.21	1	307.00	311.50	0	16,910	0.00%
2023/09/08	2	345.25	2	344.00	337.00	0	16,934	0.00%
2023/09/07	1	339.50	2	342.00	342.00	-1	17,183	-0.01%
2023/09/06	2	337.25	0	343.00	343.50	2	17,207	0.01%
2023/09/05	0	0.00	0	330.00	330.50	0	17,309	0.00%
2023/09/04	2.2	328.77	2	330.00	328.50	0.2	17,401	0.00%
2023/09/01	2	331.00	2	330.25	329.00	0	17,523	0.00%
2023/08/31	1	329.50	1.1	333.15	334.50	-0.1	17,651	0.00%
2023/08/30	0	343.50	2	346.71	335.50	-2	17,734	-0.01%
2023/08/29	1	334.00	0	0.00	335.00	1	17,933	0.01%
2023/08/28	1	341.00	1	344.00	338.50	0	18,015	0.00%
2023/08/25	1	359.05	1	362.50	354.00	0	18,063	0.00%
2023/08/24	0.1	389.50	0	0.00	387.00	0.1	17,950	0.00%
2023/08/21	1	354.00	1	348.00	353.50	0	18,518	0.00%
2023/08/18	0	0.00	2.1	361.69	352.00	-2.1	18,472	-0.01%
2023/08/17	2	355.21	2	360.00	363.00	0	18,342	0.00%
2023/08/16	2	347.25	0	0.00	350.00	2	18,270	0.01%
2023/08/14	6	319.17	7	318.29	319.00	-1	18,425	-0.01%
2023/08/11	4	317.50	5.2	319.85	321.00	-1.2	18,409	-0.01%
2023/08/10	3	324.10	0	316.00	314.50	3	18,368	0.02%
2023/08/09	10.5	363.10	10	356.10	349.00	0.5	18,241	0.00%
2023/08/08	4	353.75	5	357.80	358.00	-1	17,976	-0.01%
2023/08/07	2.2	346.61	1	348.00	349.50	1.2	17,883	0.01%
2023/08/04	1	338.48	1	338.00	338.00	0	17,657	0.00%
2023/08/02	2	321.00	2.1	315.15	315.50	-0.1	17,537	0.00%
2023/07/31	5	348.10	5.5	335.64	322.00	-0.5	17,773	0.00%
2023/07/28	1	348.00	4	343.51	352.00	-3	17,986	-0.02%
2023/07/27	1	351.50	1	353.50	340.00	0	17,903	0.00%
2023/07/26	4	343.25	3	346.67	343.50	1	17,910	0.01%
2023/07/25	7	354.21	6	354.42	340.50	1	17,963	0.01%
2023/07/24	3	347.17	4	345.61	344.00	-1	17,926	-0.01%
2023/07/21	4	318.38	6	314.42	339.00	-2	17,679	-0.01%
2023/07/20	3	304.83	5	305.70	308.50	-2	17,321	-0.01%
2023/07/19	3	291.33	3	291.67	291.50	0	17,096	0.00%
2023/07/18	3	287.17	1	284.50	293.00	2	17,121	0.01%
2023/07/17	1.1	282.69	1	286.00	285.00	0.1	17,009	0.00%
2023/07/14	2.1	287.82	1	292.50	293.50	1.1	16,859	0.01%
2023/07/13	16	303.41	17	300.09	288.00	-1	16,774	-0.01%
2023/07/12	11	290.05	10	288.91	287.50	1	16,420	0.01%
2023/07/11	12	284.75	12	282.92	283.50	0	16,252	0.00%
2023/07/10	1	270.00	1	272.50	273.00	0	16,127	0.00%
2023/07/07	14	276.07	13	276.00	270.00	1	16,187	0.01%
2023/07/06	6	273.25	6	272.00	273.50	0	16,032	0.00%
2023/07/05	5	281.40	4	283.75	280.50	1	15,958	0.01%
2023/07/03	12	289.00	40	290.17	293.00	-28	15,627	-0.18%
2023/06/30	7	260.57	10	264.45	271.00	-3	15,257	-0.02%
2023/06/28	1	241.50	3	242.83	241.50	-2	15,263	-0.01%
2023/06/27	0	0.00	0	238.50	235.00	0	15,506	0.00%
2023/06/26	1	250.00	1	249.50	250.00	0	15,806	0.00%
2023/06/21	2	252.00	0	0.00	249.50	2	15,760	0.01%
2023/06/20	0	0.00	0.5	251.72	252.00	-0.5	16,021	0.00%
2023/06/19	3.9	255.49	4	256.63	254.50	-0.1	16,419	0.00%
2023/06/16	10.2	243.29	11	243.73	247.00	-0.8	16,302	0.00%
2023/06/15	4	233.40	4	234.00	237.00	0	16,089	0.00%
2023/06/14	18	222.17	18	221.36	224.00	0	15,750	0.00%
2023/06/13	9	217.22	9	218.78	219.50	0	15,654	0.00%
2023/06/12	1	205.00	0	0.00	205.50	1	15,370	0.01%
2023/06/09	1	209.00	0	0.00	209.50	1	15,293	0.01%
2023/06/08	0	0.00	6	201.50	200.50	-6	15,073	-0.04%
2023/06/07	1	205.00	1	207.50	208.00	0	14,973	0.00%
2023/06/06	1	203.50	2	204.50	203.50	-1	14,812	-0.01%
2023/06/05	2	194.25	3	198.33	200.00	-1	14,614	-0.01%
2023/06/02	7	205.07	6	205.00	202.00	1	14,364	0.01%
2023/06/01	0	0.00	1	201.00	207.00	-1	14,049	-0.01%
2023/05/31	11	200.09	11	202.27	197.50	0	13,851	0.00%
2023/05/30	8	201.13	5	201.00	201.50	3	13,707	0.02%
2023/05/29	2	206.00	2	212.00	206.00	0	13,717	0.00%
2023/05/26	4	203.63	7	206.00	208.00	-3	13,795	-0.02%
2023/05/25	4	196.88	2	197.50	197.50	2	13,401	0.01%
2023/05/24	1	185.00	0	0.00	187.00	1	12,993	0.01%
2023/05/23	1	183.50	0	0.00	182.50	1	12,930	0.01%
2023/05/19	0	0.00	1	182.00	184.00	-1	12,758	-0.01%
2023/05/18	6	184.25	6	181.92	186.00	0	12,576	0.00%
2023/05/17	1	178.50	1	178.00	178.00	0	12,319	0.00%
2023/05/16	5	176.00	0	0.00	175.50	5	12,170	0.04%
2023/05/15	17	169.94	17	171.82	171.00	0	11,977	0.00%
2023/05/12	10	171.00	10	173.00	177.50	0	11,896	0.00%
2023/05/11	0	0.00	1	175.00	174.50	-1	11,760	-0.01%
2023/05/09	19	182.63	18.1	182.70	183.00	0.9	11,432	0.01%
2023/05/08	18	181.56	16.3	183.02	181.50	1.7	11,312	0.02%
2023/05/05	6.1	179.62	6	179.58	181.00	0.1	11,073	0.00%
2023/05/04	14	173.54	17	173.50	175.50	-3	10,617	-0.03%
2023/05/03	3	164.83	2	165.25	163.00	1	10,134	0.01%
2023/05/02	24	164.42	24.1	159.22	166.00	-0.1	10,026	0.00%
2023/04/28	21	157.12	21	154.14	157.50	0	9,717	0.00%
2023/04/27	9	151.67	9	151.83	153.50	0	9,459	0.00%
2023/04/21	1	145.00	2.1	142.71	143.00	-1.1	8,814	-0.01%
2023/04/20	1	147.50	3	147.17	147.50	-2	8,651	-0.02%
2023/04/18	3	157.17	6	154.58	152.50	-3	8,516	-0.04%
2023/04/17	3	158.00	3	157.00	156.00	0	8,347	0.00%
2023/04/14	0	0.00	6	155.50	153.00	-6	8,208	-0.07%
2023/04/12	3	153.83	1	154.50	154.50	2	7,957	0.03%
2023/04/10	0	0.00	0.1	146.00	148.50	-0.1	7,604	0.00%
2023/04/07	3	145.00	0	0.00	144.50	3	7,470	0.04%
2023/04/06	0	0.00	2	141.50	142.00	-2	7,388	-0.03%
2023/03/31	21	141.00	22	141.93	141.00	-1	7,282	-0.01%
2023/03/30	62	141.98	61	142.14	142.00	1	7,269	0.01%
2023/03/29	88	142.54	87	142.74	142.50	1	7,205	0.01%
2023/03/28	4	141.13	5	139.80	142.00	-1	6,912	-0.01%
2023/03/27	37	147.93	33	145.42	148.50	4	6,662	0.06%
2023/03/24	34	139.00	34	139.62	142.50	0	6,298	0.00%
2023/03/23	54	138.94	54	138.42	138.50	0	6,175	0.00%
2023/03/22	84	135.00	86	130.56	136.50	-2	5,757	-0.03%
2023/03/21	5	124.80	3	123.83	126.50	2	5,149	0.04%
2023/03/20	1	119.50	0	0.00	119.00	1	4,971	0.02%
2023/03/17	16	115.50	16	116.50	115.50	0	4,812	0.00%
2023/03/16	15	115.00	15	114.00	115.00	0	4,838	0.00%
2023/03/15	0	0.00	7	112.79	114.50	-7	5,047	-0.14%
2023/03/14	13	109.96	7	112.00	109.50	6	5,272	0.11%
2023/03/13	1	111.00	0	0.00	112.50	1	5,747	0.02%
2023/03/10	1	114.47	0	0.00	113.50	1	5,772	0.02%
2023/03/09	7	117.50	7	120.00	117.50	0	5,772	0.00%
2023/03/03	2	118.50	2	120.50	118.50	0	5,809	0.00%
2023/02/24	4	121.13	5	121.90	120.50	-1	6,042	-0.02%
2023/02/23	8	116.50	8	115.50	116.50	0	5,673	0.00%
2023/02/21	7	115.00	7	114.50	115.00	0	5,652	0.00%
2023/02/13	14	117.50	14.3	115.51	117.50	-0.3	5,961	-0.01%
2023/02/10	15.1	115.49	16	116.59	115.50	-0.9	5,934	-0.02%
2023/02/09	8.2	115.94	7	115.00	116.00	1.2	5,894	0.02%
2023/02/08	6	115.00	6	112.00	115.00	0	5,839	0.00%
2023/02/06	0	0.00	6	107.92	111.50	-6	5,778	-0.10%
2023/02/03	9	112.00	9	111.50	112.00	0	5,698	0.00%
2023/02/02	16	111.53	10	108.00	112.00	6	5,683	0.11%
2023/02/01	0	0.00	5	107.00	107.50	-5	5,661	-0.09%
2023/01/31	8	106.50	3	107.83	106.00	5	5,633	0.09%
2023/01/30	2	109.50	2	110.00	109.50	0	5,610	0.00%
2023/01/11	2	110.50	2	109.50	110.50	0	5,982	0.00%
2023/01/10	3	109.50	3	110.00	109.50	0	6,087	0.00%
2023/01/05	4	108.50	0	0.00	108.50	4	6,307	0.06%
2023/01/04	1	113.00	0	0.00	112.00	1	6,428	0.02%
2023/01/03	1	112.50	1	111.00	112.50	0	6,547	0.00%
2022/12/28	0	0.00	5	111.00	108.50	-5	7,231	-0.07%
2022/12/27	3	112.17	3.1	112.33	112.00	-0.1	7,296	0.00%
2022/12/26	2.1	111.48	7	110.79	111.50	-4.9	7,356	-0.07%
2022/12/23	11	110.77	0	0.00	111.00	11	7,421	0.15%
2022/12/22	1	110.00	1	110.50	113.00	0	7,479	0.00%
2022/12/21	14	109.00	15	111.43	109.00	-1	7,492	-0.01%
2022/12/20	17	111.50	22	111.89	111.50	-5	7,465	-0.07%
2022/12/19	21	111.52	21	113.79	112.00	0	7,423	0.00%
2022/12/16	5	115.00	0	0.00	115.00	5	7,354	0.07%
2022/12/15	5	116.80	9	116.83	116.50	-4	7,274	-0.05%
2022/12/14	14	115.75	7	114.00	116.00	7	7,307	0.10%
2022/12/13	12	114.00	12	115.00	114.00	0	7,378	0.00%
2022/12/12	11	114.50	11	116.00	114.50	0	7,364	0.00%
2022/12/09	12	115.50	12	115.00	115.50	0	7,331	0.00%
2022/12/08	36	113.50	36	111.50	113.50	0	7,301	0.00%
2022/12/07	42	113.00	42	124.00	112.50	0	7,291	0.00%
2022/12/06	66	124.00	66	127.50	124.00	0	7,067	0.00%
2022/12/05	20	124.00	20	121.00	127.00	0	6,830	0.00%
2022/12/02	5	115.50	5	114.50	115.50	0	6,412	0.00%
2022/12/01	0	0.00	3.3	115.08	114.50	-3.3	6,418	-0.05%
2022/11/30	1	113.00	1	112.50	113.00	0	6,380	0.00%
2022/11/29	12	112.00	13	111.12	112.00	-1	6,350	-0.02%
2022/11/28	2	111.00	6	110.58	111.50	-4	6,341	-0.06%
2022/11/25	21	109.00	16	110.50	109.00	5	6,329	0.08%
2022/11/24	19	111.00	19	111.50	111.00	0	6,331	0.00%
2022/11/23	20	110.00	20	107.50	110.00	0	6,288	0.00%
2022/11/22	7	106.21	6	104.50	106.00	1	6,203	0.02%
2022/11/21	0	0.00	1	104.00	104.00	-1	6,102	-0.02%
2022/11/18	3	102.00	3	103.50	102.00	0	6,164	0.00%
2022/11/17	6	103.00	6	101.50	103.00	0	6,154	0.00%
2022/11/16	9	102.00	15	102.67	102.00	-6	6,146	-0.10%
2022/11/15	18	101.72	13	104.50	102.00	5	6,109	0.08%
2022/11/14	9	104.50	8	110.00	104.50	1	6,180	0.02%
2022/11/11	5	107.50	5	109.00	110.00	0	6,032	0.00%
2022/11/10	0	0.00	1	105.50	106.00	-1	5,932	-0.02%
2022/11/09	1	110.50	10	108.00	108.00	-9	6,009	-0.15%
2022/11/07	8	107.50	8	107.00	107.50	0	6,090	0.00%
2022/11/04	6	106.00	8	105.38	106.00	-2	6,176	-0.03%
2022/11/03	0	0.00	2	105.00	106.50	-2	6,505	-0.03%
2022/11/02	6	104.00	6	102.50	104.00	0	6,677	0.00%
2022/11/01	4	102.50	6	101.83	102.50	-2	6,835	-0.03%
2022/10/31	18	102.17	18	103.72	102.00	0	7,005	0.00%
2022/10/27	28	98.83	21	96.03	99.90	7	7,025	0.10%
2022/10/26	14	93.60	14	95.10	93.60	0	6,961	0.00%
2022/10/25	5	94.36	4	96.70	94.50	1	7,021	0.01%
2022/10/24	1	98.50	0	0.00	96.30	1	7,034	0.01%
2022/10/21	0	0.00	5	98.00	95.40	-5	7,232	-0.07%
2022/10/20	6	99.15	1	98.20	98.80	5	7,298	0.07%
2022/10/19	8	101.19	11	101.32	100.50	-3	7,443	-0.04%
2022/10/18	15	101.50	16	102.91	101.50	-1	7,728	-0.01%
2022/10/17	2	100.75	1	102.00	101.50	1	7,676	0.01%
2022/10/14	14	105.00	14	107.00	105.00	0	7,668	0.00%
2022/10/13	0	0.00	1	107.50	103.50	-1	7,679	-0.01%
2022/10/12	2	103.75	0	0.00	107.00	2	7,677	0.03%
2022/10/11	4	105.00	0	0.00	104.00	4	7,667	0.05%
2022/10/07	3	112.50	0	0.00	110.50	3	7,651	0.04%
2022/10/06	13	116.00	13	121.00	116.00	0	7,630	0.00%
2022/10/04	0	0.00	3	113.50	114.00	-3	7,428	-0.04%
2022/10/03	2	108.25	1	108.50	108.00	1	7,618	0.01%
2022/09/30	1	107.50	0	0.00	111.50	1	7,715	0.01%
2022/09/29	10	108.00	10	112.00	108.00	0	7,874	0.00%
2022/09/28	7	109.29	8	114.25	109.00	-1	7,978	-0.01%
2022/09/27	4	115.88	3.8	113.63	116.00	0.2	7,948	0.00%
2022/09/26	2	112.50	2	111.50	111.00	0	8,022	0.00%
2022/09/23	2	115.50	2	115.50	115.50	0	8,156	0.00%
2022/09/21	10	116.00	17.2	116.74	116.00	-7.2	8,174	-0.09%
2022/09/20	0.2	116.50	4	117.00	117.00	-3.8	8,159	-0.05%
2022/09/19	0	0.00	2	113.50	113.50	-2	8,142	-0.02%
2022/09/16	2	113.50	2	114.00	113.50	0	8,157	0.00%
2022/09/15	5	113.90	8	113.75	113.50	-3	8,205	-0.04%
2022/09/13	6	114.00	0	0.00	113.00	6	8,435	0.07%
2022/09/08	3	107.50	3	106.50	107.50	0	8,486	0.00%
2022/09/07	0	0.00	1	106.00	105.50	-1	8,494	-0.01%
2022/09/06	1	104.50	0	0.00	102.00	1	8,492	0.01%
2022/09/05	0	0.00	1	103.50	103.50	-1	8,586	-0.01%
2022/09/02	3	105.83	2	105.50	105.50	1	8,634	0.01%
2022/09/01	1	106.00	0	0.00	105.50	1	8,692	0.01%
2022/08/31	3	108.50	3	108.00	108.50	0	8,743	0.00%
2022/08/30	3	107.50	2	109.00	107.50	1	8,780	0.01%
2022/08/29	1	107.50	0	0.00	108.00	1	8,954	0.01%
2022/08/25	3	114.17	2.1	112.52	112.00	1	8,989	0.01%
2022/08/19	4	116.25	2	120.00	117.00	2	9,415	0.02%
2022/08/18	3	119.33	3	119.00	119.50	0	9,735	0.00%
2022/08/17	10.2	118.89	8	119.44	119.00	2.2	10,238	0.02%
2022/08/16	9	119.00	10	119.40	119.00	-1	10,639	-0.01%
2022/08/15	13.1	118.74	13	118.27	119.50	0.1	10,651	0.00%
2022/08/12	9	117.44	8	114.00	117.50	1	10,695	0.01%
2022/08/11	1.1	113.95	0	0.00	114.50	1.1	10,707	0.01%
2022/08/10	1	115.00	0	0.00	112.50	1	10,693	0.01%
2022/08/09	1	118.50	13	119.96	119.00	-12	10,339	-0.12%
2022/08/08	9	118.00	12	112.83	118.00	-3	10,169	-0.03%
2022/08/05	2	113.50	0	0.00	112.50	2	10,008	0.02%
2022/08/04	6	113.00	6	114.00	113.00	0	9,857	0.00%
2022/08/03	3	115.00	3	114.00	115.00	0	9,804	0.00%
2022/08/02	0	0.00	1	113.00	115.00	-1	9,884	-0.01%
2022/08/01	8	115.50	8	118.00	115.50	0	9,904	0.00%
2022/07/29	1	119.00	3	118.50	118.00	-2	9,828	-0.02%
2022/07/28	2	116.00	0	0.00	117.00	2	9,825	0.02%
2022/07/27	19	115.74	19	113.71	116.00	0	9,627	0.00%
2022/07/26	24	114.00	24	111.50	114.00	0	9,545	0.00%
2022/07/25	5	111.80	8	108.31	112.50	-3	9,366	-0.03%
2022/07/22	0	0.00	2	106.00	104.50	-2	9,081	-0.02%
2022/07/21	3	105.50	3	104.00	105.50	0	9,142	0.00%
2022/07/20	9	105.22	10	107.45	105.00	-1	9,118	-0.01%
2022/07/18	7	104.00	7	102.50	104.00	0	9,222	0.00%
2022/07/15	6.1	101.00	6	101.00	101.00	0.1	9,329	0.00%
2022/07/14	13	101.00	13	97.00	101.00	0	9,371	0.00%
2022/07/13	3.1	98.40	3	96.80	96.80	0.1	9,530	0.00%
2022/07/12	3	97.20	3	96.50	96.00	0	9,385	0.00%
2022/07/11	11	98.40	11	97.20	98.40	0	9,361	0.00%
2022/07/08	0	0.00	2	95.20	96.10	-2	9,174	-0.02%
2022/07/07	32	86.88	30	82.66	87.40	2	9,072	0.02%
2022/07/06	7	82.69	7	86.16	82.60	0	8,964	0.00%
2022/07/05	1	84.60	1	87.50	87.20	0	9,052	0.00%
2022/07/04	3	85.90	3	85.63	85.30	0	9,143	0.00%
2022/07/01	5	90.58	7	89.83	86.90	-2	9,169	-0.02%
2022/06/30	1	93.10	0	0.00	93.10	1	9,079	0.01%
2022/06/29	4	97.40	4	97.10	97.10	0	9,182	0.00%
2022/06/28	9	99.02	9	99.64	98.60	0	9,461	0.00%
2022/06/27	9	99.74	9	97.70	99.90	0	10,427	0.00%
2022/06/24	14	95.40	14	94.30	95.40	0	10,640	0.00%
2022/06/23	1	94.80	2	94.95	93.90	-1	10,989	-0.01%
2022/06/22	18	92.68	15	98.60	92.60	3	11,371	0.03%
2022/06/21	2	94.75	3	95.77	98.10	-1	11,436	-0.01%
2022/06/20	15	98.07	16.1	102.59	98.00	-1.1	11,817	-0.01%
2022/06/17	1	103.50	1	103.50	103.00	0	12,397	0.00%
2022/06/15	19	106.08	18	108.00	106.00	1	13,337	0.01%
2022/06/14	9	107.67	7	105.43	108.00	2	13,563	0.01%
2022/06/13	1	105.00	0	0.00	106.00	1	13,810	0.01%
2022/06/10	2	104.00	0	0.00	105.00	2	14,157	0.01%
2022/06/09	11	105.00	12	107.25	105.00	-1	14,408	-0.01%
2022/06/08	33	107.50	33	108.00	107.50	0	14,810	0.00%
2022/06/07	17	106.88	1	106.50	108.00	16	15,523	0.10%
2022/06/06	11	111.18	9	112.00	111.00	2	15,767	0.01%
2022/06/02	15	112.10	15	112.00	112.00	0	16,055	0.00%
2022/06/01	7	112.50	12	113.21	112.50	-5	16,225	-0.03%
2022/05/31	12	112.63	13	114.00	113.00	-1	16,439	-0.01%
2022/05/30	9.2	114.00	4	114.00	114.50	5.2	16,554	0.03%
2022/05/27	73	113.65	72	118.72	113.50	1	16,680	0.01%
2022/05/26	79	117.05	76	118.38	117.00	3	16,551	0.02%
2022/05/25	2	116.00	17	113.03	118.00	-15	16,330	-0.09%
2022/05/24	14	111.14	5	115.40	109.00	9	16,110	0.06%
2022/05/23	0	0.00	6	112.75	112.00	-6	16,307	-0.04%
2022/05/20	17	109.82	15	111.40	109.50	2	16,605	0.01%
2022/05/19	0	0.00	3	106.00	111.00	-3	16,725	-0.02%
2022/05/18	12	108.63	14	107.57	109.00	-2	17,036	-0.01%
2022/05/17	5	105.20	5	105.00	105.00	0	17,376	0.00%
2022/05/16	8	104.50	8	106.50	104.50	0	17,465	0.00%
2022/05/13	8	105.00	12	103.54	105.00	-4	17,601	-0.02%
2022/05/12	15	102.00	18	102.72	102.00	-3	17,747	-0.02%
2022/05/11	18	104.67	17	105.71	103.50	1	18,072	0.01%
2022/05/10	1	105.00	20	106.00	105.50	-19	18,149	-0.10%
2022/05/09	40	103.25	0	0.00	101.00	40	18,376	0.22%
2022/05/05	2	107.50	12	109.00	108.00	-10	18,938	-0.05%
2022/05/04	12	105.00	23	106.02	105.00	-11	19,012	-0.06%
2022/04/29	12	104.50	12	105.50	104.50	0	19,729	0.00%
2022/04/28	17.1	103.50	18	103.86	103.50	-1	20,507	0.00%
2022/04/26	23	103.00	23	107.50	103.00	0	21,428	0.00%
2022/04/25	13	105.15	5	104.00	105.00	8	21,669	0.04%
2022/04/22	2	109.50	0	0.00	107.00	2	21,647	0.01%
2022/04/21	20.1	113.50	34	110.41	113.50	-13.9	21,616	-0.06%
2022/04/20	41	107.52	39	108.00	107.50	2	21,379	0.01%
2022/04/19	17	109.09	20	107.18	106.00	-3	21,257	-0.01%
2022/04/14	2	106.50	0	0.00	108.00	2	20,931	0.01%
2022/04/12	3	106.17	0	0.00	105.50	3	20,977	0.01%
2022/04/11	16	106.84	1	107.00	106.50	15	20,947	0.07%
2022/04/08	1	111.50	0	0.00	112.00	1	20,789	0.00%
2022/04/07	3	112.17	0	0.00	111.00	3	20,651	0.01%
2022/04/06	1	113.50	0	0.00	113.00	1	20,526	0.00%
2022/04/01	1	114.00	0	0.00	114.50	1	20,440	0.00%
2022/03/31	10	118.00	10	118.50	116.50	0	20,269	0.00%
2022/03/30	13	122.62	19	122.32	117.00	-6	19,995	-0.03%
2022/03/29	51	116.50	53	120.95	116.50	-2	19,004	-0.01%
2022/03/28	2	117.75	3	118.17	119.00	-1	18,706	-0.01%
2022/03/25	36	116.38	37	113.00	117.00	-1	18,350	-0.01%
2022/03/24	80	111.51	83	114.42	111.50	-3	17,934	-0.02%
2022/03/23	88	115.09	84	119.50	115.00	4	17,788	0.02%
2022/03/22	100	117.89	108	114.43	118.00	-8	17,269	-0.05%	大賣/
2022/03/21	88	112.29	93	111.54	112.50	-5	16,587	-0.03%
2022/03/18	29	109.98	20	106.65	110.00	9	15,987	0.06%
2022/03/17	3	107.50	5	106.70	106.50	-2	15,551	-0.01%
2022/03/16	12	106.42	10	105.60	106.00	2	15,400	0.01%
2022/03/15	3	109.67	4	108.13	106.00	-1	15,788	-0.01%
2022/03/14	70	117.17	74	122.79	117.00	-4	15,461	-0.03%
2022/03/11	8	121.31	8	122.06	122.50	0	15,218	0.00%
2022/03/10	17	120.53	8	119.81	119.50	9	14,819	0.06%
2022/03/09	54	112.78	56	108.88	116.00	-2	14,134	-0.01%
2022/03/08	4	107.00	6	106.50	105.50	-2	13,742	-0.01%
2022/03/07	0	0.00	3	106.00	105.50	-3	13,508	-0.02%
2022/03/04	38	113.17	31	111.10	113.00	7	13,440	0.05%
2022/03/03	35	112.01	33	109.00	112.00	2	13,288	0.02%
2022/03/02	13	109.54	14	111.00	108.50	-1	13,178	-0.01%
2022/03/01	0	0.00	1	109.50	111.00	-1	13,077	-0.01%
2022/02/25	50	110.44	50	115.60	110.00	0	13,177	0.00%
2022/02/24	1	115.50	6	113.67	113.00	-5	13,279	-0.04%
2022/02/23	57	117.87	56	113.04	114.50	1	13,465	0.01%
2022/02/22	6	111.00	2	110.25	110.00	4	13,330	0.03%
2022/02/18	13	113.15	11	112.91	114.00	2	12,934	0.02%
2022/02/17	8	108.50	12	111.50	112.50	-4	12,625	-0.03%
2022/02/16	0	0.00	1	104.00	103.00	-1	12,365	-0.01%
2022/02/15	26	103.00	34	104.84	103.00	-8	12,811	-0.06%
2022/02/14	5	107.00	0	0.00	105.50	5	13,044	0.04%
2022/02/11	20	107.18	21	106.79	106.00	-1	13,289	-0.01%
2022/02/10	1	104.50	1	103.00	104.00	0	13,683	0.00%
2022/02/09	57	105.44	50.1	102.52	106.00	6.9	13,551	0.05%
2022/02/08	1	101.50	1	100.00	101.50	0	13,291	0.00%
2022/02/07	33	94.97	33	94.05	95.40	0	12,990	0.00%
2022/01/25	72	92.39	72	94.95	92.30	0	12,853	0.00%
2022/01/24	16	96.03	16	98.22	95.00	0	12,721	0.00%
2022/01/21	17	99.25	18	99.41	99.20	-1	12,384	-0.01%
2022/01/20	69	97.80	69.1	96.29	98.00	-0.1	11,863	0.00%
2022/01/19	49	95.36	51	91.35	95.70	-2	11,540	-0.02%
2022/01/18	6	91.25	8.3	91.25	91.20	-2.3	11,474	-0.02%
2022/01/17	0.3	88.20	0	0.00	89.20	0.3	11,991	0.00%
2022/01/14	1.1	84.34	1	83.90	83.90	0.1	13,041	0.00%
2022/01/13	2	86.35	2	86.10	86.10	0	13,178	0.00%
2022/01/12	6	87.00	6.2	87.58	87.00	-0.2	13,220	0.00%
2022/01/11	3	86.90	3	87.40	86.90	0	13,280	0.00%
2022/01/07	13	86.30	23	89.02	86.30	-10	13,285	-0.08%
2022/01/05	6	90.20	6	89.00	90.20	0	13,306	0.00%
2022/01/04	1	90.50	1	89.10	88.80	0	13,290	0.00%
2022/01/03	2	89.00	2	88.80	89.00	0	13,260	0.00%
2021/12/29	2	88.90	0	0.00	88.70	2	13,371	0.01%
2021/12/28	3	88.30	0	0.00	87.70	3	13,504	0.02%
2021/12/27	7	87.50	7	88.00	87.50	0	13,660	0.00%
2021/12/24	3	88.20	0	0.00	87.70	3	13,957	0.02%
2021/12/23	3	87.40	3	87.47	87.00	0	14,098	0.00%
2021/12/22	6	87.10	6	86.20	87.10	0	14,289	0.00%
2021/12/21	10	86.00	12	85.13	86.00	-2	14,801	-0.01%
2021/12/20	2	85.95	1	85.40	85.10	1	15,089	0.01%
2021/12/16	2	88.80	2	89.20	89.20	0	16,278	0.00%
2021/12/15	9	86.70	9	86.60	86.70	0	16,645	0.00%
2021/12/14	11	87.00	11	88.60	87.00	0	16,959	0.00%
2021/12/13	20	89.10	20	87.50	89.10	0	17,018	0.00%
2021/12/10	86	87.81	88	88.88	87.80	-2	16,987	-0.01%
2021/12/09	53	92.17	42.3	92.36	88.70	10.8	16,870	0.06%
2021/12/08	14	89.22	15	88.44	89.30	-1	16,151	-0.01%
2021/12/07	15	87.70	15	89.02	87.60	0	16,191	0.00%
2021/12/06	16	89.11	16	88.11	89.20	0	16,177	0.00%
2021/12/03	0.1	88.00	6	88.00	87.70	-5.9	16,217	-0.04%
2021/12/02	2	86.95	10	87.18	86.00	-8	16,447	-0.05%
2021/12/01	1	88.70	14	88.90	88.50	-13	16,551	-0.08%
2021/11/30	24	88.43	23	87.27	88.40	1	16,673	0.01%
2021/11/29	8	85.40	6	86.18	86.50	2	16,724	0.01%
2021/11/25	36.3	85.83	38	87.33	85.80	-1.7	16,717	-0.01%
2021/11/24	60	87.55	58	89.77	87.30	2	16,584	0.01%
2021/11/23	70	89.57	69	88.08	89.50	1	16,358	0.01%
2021/11/22	80	88.51	74.4	88.92	88.40	5.6	15,994	0.04%
2021/11/19	39	88.65	36.1	84.98	87.60	2.9	15,509	0.02%
2021/11/18	26	83.87	18	83.25	83.50	8	15,085	0.05%
2021/11/17	16	82.44	14	81.80	82.50	2	14,939	0.01%
2021/11/16	32	81.94	30	81.10	82.00	2	14,907	0.01%
2021/11/15	61.5	81.20	61	81.50	81.20	0.5	14,880	0.00%
2021/11/12	6.1	83.00	20.1	82.12	81.50	-14	14,743	-0.09%
2021/11/11	52	89.33	57	88.26	89.40	-5	14,245	-0.04%
2021/11/10	65	88.36	69.1	87.29	88.40	-4.1	14,017	-0.03%
2021/11/09	18.2	86.43	13	86.30	87.50	5.2	13,647	0.04%
2021/11/08	7	80.40	7	81.10	80.40	0	12,955	0.00%
2021/11/05	12	80.83	12	80.73	80.90	0	13,030	0.00%
2021/11/04	13	80.10	13	81.30	80.10	0	13,254	0.00%
2021/11/03	1	80.70	2	81.10	81.30	-1	13,560	-0.01%
2021/11/02	32	80.69	34	82.47	80.20	-2	13,624	-0.01%
2021/11/01	30	82.27	30	82.87	82.20	0	13,410	0.00%
2021/10/29	47	82.76	45	81.27	82.90	2	13,341	0.01%
2021/10/28	55	81.47	50	82.30	81.00	5	13,297	0.04%
2021/10/27	57	82.07	54	82.06	82.10	3	13,022	0.02%
2021/10/26	8	81.73	14	81.86	82.10	-6	12,753	-0.05%
2021/10/25	95	84.31	93	84.76	84.30	2	12,388	0.02%
2021/10/22	10	83.99	13	83.46	85.00	-3	11,636	-0.03%
2021/10/21	11	77.38	14	76.34	77.30	-3	10,514	-0.03%
2021/10/20	8	75.50	7	75.69	75.50	1	10,320	0.01%
2021/10/19	6	75.60	8	74.45	75.60	-2	10,344	-0.02%
2021/10/18	5	73.10	3	73.60	73.10	2	10,344	0.02%
2021/10/15	1	73.20	12	73.20	72.90	-11	10,439	-0.11%
2021/10/14	11	71.45	3	72.63	71.40	8	10,632	0.08%
2021/10/12	11	73.09	12	75.33	73.00	-1	10,765	-0.01%
2021/10/08	0	0.00	1	75.70	75.90	-1	10,816	-0.01%
2021/10/07	23	76.44	18	74.94	76.50	5	10,886	0.05%
2021/10/06	26	73.86	24	76.00	73.80	2	11,078	0.02%
2021/10/05	1	75.10	0	0.00	75.60	1	11,232	0.01%
2021/10/04	1	74.40	5	74.26	73.60	-4	11,267	-0.04%
2021/10/01	3	76.00	3	76.00	73.60	0	11,609	0.00%
2021/09/30	41	79.22	41	79.05	79.20	0	11,868	0.00%
2021/09/29	4	79.20	4	78.98	79.00	0	11,895	0.00%
2021/09/28	52	80.19	51	83.43	79.80	1	11,976	0.01%
2021/09/27	89	84.32	89	83.84	84.30	0	11,730	0.00%
2021/09/24	87	83.69	83	84.35	83.70	4	11,591	0.03%
2021/09/23	59	83.25	67	79.76	83.30	-8	11,156	-0.07%
2021/09/22	19	79.03	17	79.41	79.80	2	10,860	0.02%
2021/09/17	19	78.65	22	76.70	78.80	-3	10,794	-0.03%
2021/09/16	2	75.65	2	75.95	76.30	0	10,785	0.00%
2021/09/15	6	73.90	6	74.70	73.90	0	11,133	0.00%
2021/09/13	10	74.44	9	75.70	74.30	1	12,616	0.01%
2021/09/10	15.1	75.46	16	75.99	75.30	-0.9	13,771	-0.01%
2021/09/09	32	74.92	31	73.93	75.10	1	14,436	0.01%
2021/09/08	2	74.60	2	73.75	73.50	0	14,454	0.00%
2021/09/07	51	76.87	53	76.91	76.60	-2	14,388	-0.01%
2021/09/06	15	75.95	15	76.34	76.40	0	14,153	0.00%
2021/09/03	15	76.38	19	76.03	75.30	-4	14,045	-0.03%
2021/09/02	5	74.04	18	74.77	74.90	-13	14,085	-0.09%
2021/09/01	2	72.85	3	73.23	73.10	-1	14,587	-0.01%
2021/08/30	6	69.70	6	69.40	69.70	0	15,755	0.00%
2021/08/27	3	69.00	3	69.70	69.00	0	15,842	0.00%
2021/08/26	4	69.80	4	70.60	69.80	0	15,894	0.00%
2021/08/25	1	70.10	0	0.00	70.50	1	16,004	0.01%
2021/08/20	4	70.93	2	70.50	70.90	2	16,409	0.01%
2021/08/18	10	70.70	10	67.40	70.70	0	16,603	0.00%
2021/08/17	1	68.90	0.3	68.90	67.80	0.7	16,693	0.00%
2021/08/16	13	69.42	11	70.50	69.50	2	16,721	0.01%
2021/08/13	16	71.34	12	72.40	71.00	4	16,674	0.02%
2021/08/12	21	72.54	18	72.69	72.50	3	16,647	0.02%
2021/08/11	1	72.60	17	72.97	72.30	-16	16,658	-0.10%
2021/08/10	64	72.91	51	76.54	73.00	13	16,637	0.08%
2021/08/09	9	77.54	4	78.40	76.80	5	16,444	0.03%
2021/08/06	19	78.64	29	77.84	79.40	-10	16,208	-0.06%
2021/08/05	19	76.80	17	77.80	76.80	2	16,215	0.01%
2021/08/04	22	77.81	24	78.09	77.80	-2	16,376	-0.01%
2021/08/03	4	77.70	13	76.22	77.70	-9	16,493	-0.05%
2021/08/02	8	75.00	8	75.30	75.00	0	16,477	0.00%
2021/07/30	5	74.76	3	74.90	75.20	2	16,684	0.01%
2021/07/29	21	74.75	15	75.00	74.90	6	16,839	0.04%
2021/07/28	12	74.55	11	74.60	74.80	1	17,040	0.01%
2021/07/27	13	75.07	9	76.10	75.10	4	17,077	0.02%
2021/07/26	14	75.60	17	75.46	75.60	-3	17,193	-0.02%
2021/07/23	16	74.95	12	75.50	74.80	4	17,292	0.02%
2021/07/22	5	75.10	13	76.03	75.00	-8	17,352	-0.05%
2021/07/21	34	74.72	31	76.10	74.60	3	17,580	0.02%
2021/07/20	8	74.88	13	74.85	75.30	-5	17,663	-0.03%
2021/07/19	36	77.70	36	79.26	77.70	0	17,492	0.00%
2021/07/16	10	79.30	9	79.26	79.30	1	17,445	0.01%
2021/07/15	28	79.00	18	80.60	79.10	10	17,289	0.06%
2021/07/14	27	80.44	26	79.92	80.50	1	17,237	0.01%
2021/07/13	24	79.90	37	80.17	79.80	-13	17,153	-0.08%
2021/07/12	25	78.44	40	78.75	79.00	-15	16,887	-0.09%
2021/07/09	5	80.08	8.2	81.57	80.40	-3.2	16,634	-0.02%
2021/07/08	64.3	82.65	57	82.95	82.70	7.3	16,545	0.04%
2021/07/07	98	82.08	93	79.68	82.10	5	16,131	0.03%
2021/07/06	51	77.73	40	79.03	77.60	11	15,659	0.07%
2021/07/05	14	79.33	14	79.64	79.00	0	15,786	0.00%
2021/07/02	42.2	78.69	27	79.48	78.70	15.2	15,915	0.10%
2021/07/01	34	79.52	32	80.70	79.50	2	15,787	0.01%
2021/06/30	46	80.68	43	81.90	80.70	3	15,668	0.02%
2021/06/29	46	80.96	43.2	82.99	81.00	2.8	15,594	0.02%
2021/06/28	56.2	81.31	66	81.13	81.10	-9.8	15,419	-0.06%
2021/06/25	69	80.70	60	82.15	80.70	9	15,092	0.06%
2021/06/24	8	83.53	20	83.37	82.30	-12	14,843	-0.08%
2021/06/23	42	81.26	23	81.82	82.00	19	14,480	0.13%
2021/06/22	72	82.43	67	83.59	82.00	5	14,077	0.04%
2021/06/21	86	81.32	77	77.90	82.00	9	13,136	0.07%
2021/06/18	14	75.74	15	72.17	77.20	-1	12,122	-0.01%
2021/06/17	12	70.60	11	69.60	70.70	1	11,358	0.01%
2021/06/16	14	69.90	14	70.80	69.90	0	11,289	0.00%
2021/06/15	20	70.86	14	70.00	70.90	6	11,253	0.05%
2021/06/11	40	70.30	41	71.50	70.30	-1	11,191	-0.01%
2021/06/10	73	71.55	71	70.81	71.60	2	11,122	0.02%
2021/06/09	21	72.56	6	71.08	71.10	15	10,849	0.14%
2021/06/08	53	76.66	62	74.40	75.20	-9	10,195	-0.09%
2021/06/07	6	72.65	6	73.25	72.00	0	9,144	0.00%
2021/06/04	12	70.30	12	72.70	70.30	0	8,890	0.00%
2021/06/03	20	72.70	20	72.30	72.70	0	8,864	0.00%
2021/06/02	22	71.57	21	72.12	71.60	1	8,812	0.01%
2021/06/01	38	72.52	37	74.31	72.40	1	8,693	0.01%
2021/05/31	16	73.14	15	72.54	73.40	1	8,592	0.01%
2021/05/28	3	70.80	4	71.45	71.60	-1	8,360	-0.01%
2021/05/27	15	69.89	21	69.44	70.30	-6	8,232	-0.07%
2021/05/26	16	68.73	16	68.75	68.60	0	8,139	0.00%
2021/05/25	14	68.00	14	67.10	68.00	0	8,104	0.00%
2021/05/24	17	65.95	18	65.66	66.70	-1	7,970	-0.01%
2021/05/21	26	64.34	32	63.61	64.90	-6	7,908	-0.08%
2021/05/18	18	60.98	19	58.30	61.70	-1	7,774	-0.01%
2021/05/14	1	59.70	1	62.10	60.30	0	7,623	0.00%
2021/05/13	1	56.90	0	0.00	58.30	1	7,523	0.01%
2021/05/12	6	58.40	1	57.60	57.60	5	7,390	0.07%
2021/05/11	6	65.13	2	65.35	63.80	4	7,200	0.06%
2021/05/10	27	69.28	48	69.78	69.20	-21	7,016	-0.30%
2021/05/07	48	70.01	27	69.90	69.90	21	6,945	0.30%
2021/05/06	32	69.30	32	69.50	69.30	0	6,817	0.00%
2021/05/05	37	70.06	37	69.21	69.20	0	6,649	0.00%
2021/05/04	0	0.00	2	66.90	67.60	-2	6,458	-0.03%
2021/05/03	21	68.10	21	70.80	68.10	0	6,366	0.00%
2021/04/29	22	71.16	21	71.60	71.20	1	6,258	0.02%
2021/04/28	46	71.54	42	70.60	71.70	4	6,246	0.06%
2021/04/27	14	70.50	21	70.28	70.50	-7	6,318	-0.11%
2021/04/26	11	68.66	11	69.90	69.60	0	6,166	0.00%
2021/04/23	1	66.70	0	0.00	66.60	1	6,249	0.02%
2021/04/22	8	66.75	10	69.06	66.60	-2	6,534	-0.03%
2021/04/21	13	69.18	15	69.47	69.10	-2	7,234	-0.03%
2021/04/20	12	69.94	9	69.11	69.90	3	7,608	0.04%
2021/04/19	7	69.20	7	69.00	69.20	0	7,852	0.00%
2021/04/16	1	68.00	1	67.90	68.40	0	7,881	0.00%
2021/04/15	0	0.00	35	68.17	68.30	-35	8,132	-0.43%
2021/04/14	23	68.06	10	67.46	67.80	13	8,175	0.16%
2021/04/13	20	69.77	7	69.64	69.10	13	8,190	0.16%
2021/04/12	3	69.80	1	69.40	68.70	2	8,233	0.02%
2021/04/09	53	69.63	54	72.36	69.50	-1	8,411	-0.01%
2021/04/08	35	71.96	31	70.19	72.40	4	8,130	0.05%
2021/04/07	6	68.90	5	67.90	68.90	1	7,746	0.01%
2021/04/06	0	0.00	3	67.43	67.70	-3	7,634	-0.04%
2021/04/01	27	67.76	25	68.73	67.40	2	7,628	0.03%
2021/03/31	10	68.20	11	67.12	68.20	-1	7,490	-0.01%
2021/03/30	16	66.70	15	67.00	66.70	1	7,394	0.01%
2021/03/29	18	66.55	18	67.20	66.50	0	7,363	0.00%
2021/03/26	15	67.29	14	67.69	67.20	1	7,317	0.01%
2021/03/25	17	67.20	18	66.82	67.20	-1	7,256	-0.01%
2021/03/24	2	67.10	10	66.87	66.20	-8	7,234	-0.11%
2021/03/23	7	67.20	8	66.80	67.80	-1	7,203	-0.01%
2021/03/22	2	65.40	0.2	65.50	65.50	1.8	7,134	0.03%
2021/03/19	0	0.00	2	64.70	64.80	-2	7,195	-0.03%
2021/03/18	7	65.11	7	64.71	65.20	0	7,232	0.00%
2021/03/17	3	64.40	3	64.10	64.40	0	7,289	0.00%
2021/03/16	6	63.80	6	63.60	63.80	0	7,470	0.00%
2021/03/15	9	63.60	9	64.20	63.60	0	7,609	0.00%
2021/03/11	1	62.00	0	0.00	63.00	1	7,805	0.01%
2021/03/10	2	61.65	0	0.00	61.30	2	7,857	0.03%
2021/03/09	3	61.40	3	62.80	61.40	0	7,927	0.00%
2021/03/08	7	63.19	6	64.40	63.20	1	8,023	0.01%
2021/03/05	2	63.75	1	63.80	63.70	1	8,172	0.01%
2021/03/04	2	64.45	2	65.05	64.50	0	8,237	0.00%
2021/03/03	10	65.48	10	65.76	65.50	0	8,315	0.00%
2021/03/02	1	65.90	0	0.00	65.60	1	8,419	0.01%
2021/02/26	1	66.20	1	66.50	66.40	0	8,549	0.00%
2021/02/24	6	66.80	6	68.00	66.80	0	8,717	0.00%
2021/02/23	1	68.00	0	0.00	68.20	1	9,257	0.01%
2021/02/22	8	68.70	8	68.80	68.70	0	9,584	0.00%
2021/02/19	7	68.30	7	67.70	68.30	0	9,872	0.00%
2021/02/18	4	67.60	6	67.12	67.60	-2	10,254	-0.02%
2021/02/17	1	66.70	1	66.10	66.90	0	10,855	0.00%
2021/02/04	4	64.33	3	65.00	64.30	1	12,974	0.01%
2021/02/03	5	65.42	5	65.90	65.40	0	13,374	0.00%
2021/02/02	4	65.90	4	65.50	65.90	0	13,777	0.00%
2021/02/01	6	65.10	5	65.70	65.20	1	14,253	0.01%
2021/01/29	1	65.80	1	67.10	65.90	0	14,457	0.00%
2021/01/28	4	66.40	5	66.60	66.10	-1	14,525	-0.01%
2021/01/26	9	68.41	9	70.37	68.30	0	14,520	0.00%
2021/01/25	1	70.10	1	69.90	69.60	0	14,546	0.00%
2021/01/22	2	69.85	1	69.80	70.20	1	14,602	0.01%
2021/01/20	12	68.78	11	72.50	68.20	1	14,673	0.01%
2021/01/18	32	73.78	28	75.25	73.50	4	14,768	0.03%
2021/01/15	68	74.69	72	76.26	74.70	-4	14,622	-0.03%
2021/01/14	6	74.98	19	74.87	75.50	-13	14,387	-0.09%
2021/01/13	46	70.82	46	68.30	71.00	0	13,677	0.00%
2021/01/12	28	68.15	32	67.98	68.10	-4	13,374	-0.03%
2021/01/11	19	67.00	19	67.60	67.00	0	13,214	0.00%
2021/01/08	7	67.89	7	66.07	67.90	0	13,389	0.00%
2021/01/07	9	65.40	10	64.74	65.40	-1	13,648	-0.01%
2021/01/06	22	64.41	20	66.00	64.30	2	14,153	0.01%
2021/01/05	2	65.55	0	0.00	65.70	2	14,123	0.01%
2021/01/04	9	67.50	15	65.38	67.50	-6	14,245	-0.04%
2020/12/31	4	66.10	4	66.50	66.10	0	14,178	0.00%
2020/12/30	9	66.57	7	67.10	66.50	2	14,273	0.01%
2020/12/29	9	67.00	9	66.90	67.00	0	14,523	0.00%
2020/12/28	4	66.85	3	68.00	66.80	1	14,671	0.01%
2020/12/25	10	67.69	9	68.40	67.60	1	14,938	0.01%
2020/12/24	3	68.60	4	68.33	68.60	-1	15,244	-0.01%
2020/12/23	2	66.90	1	67.60	67.60	1	15,581	0.01%
2020/12/22	9	66.43	7	66.80	66.10	2	16,127	0.01%
2020/12/21	9	66.70	9	67.10	66.70	0	16,746	0.00%
2020/12/17	11	68.03	9	67.40	68.10	2	17,866	0.01%
2020/12/16	2	67.25	3	66.90	67.10	-1	18,054	-0.01%
2020/12/15	8	67.10	8	69.40	67.10	0	18,176	0.00%
2020/12/14	14	69.40	14	69.00	69.40	0	18,524	0.00%
2020/12/11	2	68.60	5	69.22	69.00	-3	18,674	-0.02%
2020/12/10	1	68.50	0	0.00	69.00	1	18,797	0.01%
2020/12/09	24	71.43	21	72.63	71.40	3	18,740	0.02%
2020/12/08	11	72.61	12	71.18	72.70	-1	18,731	-0.01%
2020/12/07	17	70.70	17	71.40	70.70	0	18,804	0.00%
2020/12/04	21	71.00	18	72.48	71.00	3	18,833	0.02%
2020/12/03	11	71.90	11	72.00	71.90	0	19,037	0.00%
2020/12/02	6	72.37	2	73.80	72.20	4	19,184	0.02%
2020/12/01	22	72.33	18	73.63	72.50	4	19,539	0.02%
2020/11/30	17	73.90	18	75.48	73.90	-1	19,890	-0.01%
2020/11/27	19	74.94	18	74.50	75.00	1	20,117	0.00%
2020/11/26	26	74.80	25	75.28	74.80	1	20,501	0.00%
2020/11/25	23	74.98	27	76.67	74.90	-4	21,382	-0.02%
2020/11/24	14	76.56	14	77.01	76.50	0	21,732	0.00%
2020/11/23	79	77.17	76	76.11	77.20	3	22,195	0.01%
2020/11/20	52	76.71	55	77.13	76.50	-3	22,460	-0.01%
2020/11/19	25	77.04	22	75.63	77.00	3	22,771	0.01%
2020/11/18	30	75.55	32	73.70	75.60	-2	23,466	-0.01%
2020/11/17	47	73.95	44	76.52	73.90	3	24,136	0.01%
2020/11/16	155	77.28	154	75.99	77.30	1	25,310	0.00%	大買/大賣/
2020/11/13	175	75.37	166	77.54	74.90	9	25,493	0.04%	大買/大賣/
2020/11/12	35	75.36	44	75.09	77.00	-9	24,786	-0.04%
2020/11/11	61	70.11	56	72.06	70.00	5	24,383	0.02%
2020/11/10	40	71.96	38	71.66	71.80	2	25,039	0.01%
2020/11/09	41	72.55	44	69.52	71.70	-3	25,864	-0.01%
2020/11/06	27	68.66	27	69.78	68.00	0	26,161	0.00%
2020/11/05	15	68.96	15	68.47	69.00	0	26,226	0.00%
2020/11/04	14	68.10	12	67.25	68.40	2	26,856	0.01%
2020/11/03	15	67.30	19	66.74	67.30	-4	26,893	-0.01%
2020/11/02	16	66.13	18	67.46	66.10	-2	26,996	-0.01%
2020/10/30	2	67.55	2	67.50	67.30	0	27,133	0.00%
2020/10/29	3	66.77	1	68.00	68.00	2	27,175	0.01%
2020/10/28	0	0.00	3	70.33	68.10	-3	27,176	-0.01%
2020/10/27	10	70.79	7	70.34	70.10	3	27,215	0.01%
2020/10/26	28	70.78	24	70.75	70.70	4	27,195	0.01%
2020/10/23	16	69.61	17	68.72	69.60	-1	27,086	0.00%
2020/10/22	12	67.99	11	68.70	68.00	1	27,254	0.00%
2020/10/21	16	68.60	16	69.80	68.60	0	27,374	0.00%
2020/10/20	25	69.35	27	70.16	69.20	-2	27,694	-0.01%
2020/10/19	39	70.14	39	69.13	70.40	0	28,158	0.00%
2020/10/16	74	68.11	74	70.04	68.10	0	28,794	0.00%
2020/10/15	48	70.14	54	73.46	70.00	-6	29,137	-0.02%
2020/10/14	33	73.28	31	71.03	74.50	2	28,840	0.01%
2020/10/13	18	69.89	19	69.74	69.90	-1	28,733	0.00%
2020/10/12	15	69.79	17	68.52	69.80	-2	29,228	-0.01%
2020/10/08	23	68.03	23	69.80	68.00	0	29,995	0.00%
2020/10/07	3	68.83	2	68.60	69.20	1	30,206	0.00%
2020/10/06	28	68.46	30	68.75	68.40	-2	30,579	-0.01%
2020/10/05	44	67.99	44	67.11	68.00	0	31,163	0.00%
2020/09/30	51	66.90	56	66.33	67.10	-5	31,334	-0.02%
2020/09/29	29	66.34	40	65.69	66.40	-11	31,472	-0.03%
2020/09/28	94	65.28	92	66.61	65.00	2	31,283	0.01%
2020/09/25	39	66.88	38	66.46	65.20	1	31,030	0.00%
2020/09/24	11	69.12	13	68.65	65.30	-2	30,665	-0.01%
2020/09/23	55	70.94	43	71.35	71.00	12	30,315	0.04%
2020/09/22	15	69.56	13	69.25	68.70	2	29,766	0.01%
2020/09/21	13	69.43	12	68.78	68.40	1	29,502	0.00%
2020/09/18	2	68.10	2	68.10	67.30	0	29,308	0.00%
2020/09/17	23	67.77	18	67.60	67.60	5	29,221	0.02%
2020/09/16	34	66.38	33	66.28	66.40	1	28,932	0.00%
2020/09/15	22	65.30	22	64.61	65.30	0	28,897	0.00%
2020/09/11	31	62.55	31	64.07	62.50	0	28,735	0.00%
2020/09/10	24	64.21	24	64.75	64.10	0	28,654	0.00%
2020/09/09	7	64.29	5	64.62	64.20	2	28,507	0.01%
2020/09/08	35	65.00	37	66.15	65.00	-2	28,407	-0.01%
2020/09/07	69	66.24	72	68.15	66.20	-3	28,177	-0.01%
2020/09/04	10	67.65	13	68.00	68.10	-3	28,119	-0.01%
2020/09/03	26	67.52	27	68.80	67.10	-1	27,748	0.00%
2020/09/02	68	67.76	68	67.47	67.80	0	27,642	0.00%
2020/09/01	137	67.25	128	69.86	67.20	9	27,412	0.03%	大買/大賣/
2020/08/31	64	68.57	67	68.59	70.20	-3	27,002	-0.01%
2020/08/28	86	64.62	90	67.09	64.60	-4	26,195	-0.02%
2020/08/27	114	68.31	109	68.35	67.40	5	25,895	0.02%	大買/大賣/
2020/08/26	4	68.38	10	67.86	67.70	-6	25,662	-0.02%
2020/08/25	42	67.60	40	67.12	68.50	2	25,463	0.01%
2020/08/24	90	64.82	96	64.64	64.70	-6	24,705	-0.02%
2020/08/21	46	62.96	43	62.51	63.80	3	24,012	0.01%
2020/08/20	248	59.86	241	61.09	58.50	7	23,083	0.03%	大買/大賣/
2020/08/19	66	60.50	74	59.32	62.90	-8	21,579	-0.04%
2020/08/18	50	57.17	51.2	57.07	57.20	-1.2	20,906	-0.01%
2020/08/17	15	58.37	10	57.54	56.50	5	20,757	0.02%
2020/08/14	106	56.58	100	55.92	56.60	6	20,204	0.03%	大買/
2020/08/13	143	54.33	166	53.03	55.60	-23	19,182	-0.12%	大買/大賣/
2020/08/12	57	49.03	50	47.02	50.60	7	18,005	0.04%
2020/08/11	102	46.08	104	47.30	46.05	-2	17,380	-0.01%	大買/大賣/
2020/08/10	120	49.60	122	47.86	47.20	-2	17,219	-0.01%	大買/大賣/
2020/08/07	1	47.20	1	46.95	47.05	0	16,564	0.00%
2020/08/06	30	46.56	28	47.30	46.55	2	16,500	0.01%
2020/08/05	15	47.06	15	45.90	47.30	0	16,438	0.00%
2020/08/04	24	45.29	20	46.05	45.30	4	16,386	0.02%
2020/08/03	1	46.30	4	46.33	45.85	-3	16,611	-0.02%
2020/07/31	12	46.87	11	46.46	47.20	1	16,589	0.01%
2020/07/30	28	46.25	31	46.47	46.25	-3	16,571	-0.02%
2020/07/29	4	47.01	3	46.92	46.20	1	16,763	0.01%
2020/07/28	15	46.00	16	48.35	46.00	-1	16,880	-0.01%
2020/07/27	5	48.26	3	47.83	47.95	2	16,831	0.01%
2020/07/24	22	49.38	53	48.60	48.55	-31	16,843	-0.18%
2020/07/23	626	51.97	611	51.13	50.90	15	16,970	0.09%	大買/大賣/
2020/07/22	60	51.02	61	49.85	52.30	-1	16,677	-0.01%
2020/07/21	57	48.21	68.2	48.06	48.30	-11.2	16,103	-0.07%
2020/07/20	2	46.40	3	46.27	46.90	-1	15,716	-0.01%
2020/07/17	93	46.65	78	47.92	46.45	15	15,672	0.10%
2020/07/16	10	46.65	7	47.23	47.45	3	15,488	0.02%
2020/07/15	11	46.77	9	47.25	45.20	2	15,185	0.01%
2020/07/14	75	45.02	68	45.67	45.00	7	14,389	0.05%
2020/07/13	8	44.15	15	44.17	45.40	-7	14,459	-0.05%
2020/07/10	76	42.86	69	43.76	42.00	7	14,131	0.05%
2020/07/09	69	43.10	66	42.98	43.15	3	13,294	0.02%
2020/07/08	2	42.85	9	42.49	42.60	-7	12,977	-0.05%
2020/07/07	9.5	40.60	9	41.60	40.60	0.5	12,567	0.00%
2020/07/06	27	41.35	27	41.10	41.35	0	12,500	0.00%
2020/07/03	6	41.03	1.1	41.23	40.85	4.9	12,477	0.04%
2020/07/02	37	41.85	38	43.02	41.85	-1	12,472	-0.01%
2020/07/01	17	42.45	20	42.21	42.45	-3	12,266	-0.02%
2020/06/30	19	41.48	15	41.20	41.75	4	12,036	0.03%
2020/06/29	0	0.00	3	40.65	40.75	-3	11,980	-0.03%
2020/06/24	23	40.98	20	41.35	40.95	3	11,969	0.03%
2020/06/23	29	41.32	24	41.45	41.25	5	11,948	0.04%
2020/06/22	20	41.31	19	41.80	41.25	1	11,901	0.01%
2020/06/19	10	41.35	11	41.75	41.35	-1	11,909	-0.01%
2020/06/18	12	41.40	12	41.17	41.40	0	11,970	0.00%
2020/06/17	8	40.89	6	40.98	40.95	2	12,031	0.02%
2020/06/16	4	40.25	2	40.45	40.70	2	12,087	0.02%
2020/06/15	17	39.35	17	39.39	39.40	0	12,332	0.00%
2020/06/12	4.1	38.91	3	38.83	39.30	1.1	12,463	0.01%
2020/06/11	0	0.00	4	40.25	39.75	-4	12,588	-0.03%
2020/06/10	0	0.00	2	41.15	41.70	-2	12,541	-0.02%
2020/06/09	12	41.83	7	41.95	41.00	5	12,650	0.04%
2020/06/08	0	0.00	3	41.33	40.85	-3	12,472	-0.02%
2020/06/05	1	40.95	0	0.00	40.90	1	12,897	0.01%
2020/06/04	16	40.97	16	42.14	40.85	0	13,067	0.00%
2020/06/03	49	42.10	51	42.10	42.10	-2	13,037	-0.02%
2020/06/02	33	41.67	37	41.15	41.70	-4	12,930	-0.03%
2020/06/01	2	40.45	2	39.73	40.55	0	12,683	0.00%
2020/05/29	1	38.65	0	0.00	39.95	1	12,475	0.01%
2020/05/28	2	39.05	5	38.57	38.60	-3	12,399	-0.02%
2020/05/27	15	37.60	21	38.15	37.60	-6	12,113	-0.05%
2020/05/26	24	37.92	24	37.90	37.90	0	12,229	0.00%
2020/05/25	2	36.70	2	36.75	37.55	0	12,468	0.00%
2020/05/22	7.5	37.94	2	38.50	37.35	5.5	12,402	0.04%
2020/05/21	18	38.99	25	38.86	39.50	-7	12,280	-0.06%
2020/05/20	12	37.50	4	37.40	37.80	8	12,207	0.07%
2020/05/19	5	37.10	0	0.00	37.20	5	12,193	0.04%
2020/05/18	4	36.93	2	36.85	36.95	2	12,157	0.02%
2020/05/15	4	38.53	3	38.68	38.40	1	12,003	0.01%
2020/05/14	7	39.30	10	40.30	39.15	-3	11,890	-0.03%
2020/05/12	0	0.00	8	41.04	40.55	-8	12,061	-0.07%
2020/05/11	4	40.98	3	40.57	40.85	1	12,049	0.01%
2020/05/08	3	41.47	2	41.05	40.70	1	11,921	0.01%
2020/05/07	0	0.00	3	41.55	41.95	-3	11,597	-0.03%
2020/05/06	23	41.45	19	42.20	41.50	4	11,546	0.03%
2020/05/05	23	42.01	27	42.27	42.00	-4	11,485	-0.03%
2020/05/04	11	41.35	0	0.00	41.80	11	11,259	0.10%
2020/04/30	12	40.80	16	40.86	40.80	-4	11,025	-0.04%
2020/04/29	55	40.29	67	40.51	40.30	-12	10,904	-0.11%
2020/04/28	13	39.93	18	39.95	39.75	-5	10,784	-0.05%
2020/04/27	12	38.28	8	38.58	38.65	4	10,366	0.04%
2020/04/24	13	37.27	25	36.96	37.30	-12	10,092	-0.12%
2020/04/23	33	36.92	23	37.54	36.60	10	9,900	0.10%
2020/04/22	16	36.60	5	35.47	36.95	11	9,717	0.11%
2020/04/21	7	36.96	2	36.78	35.70	5	9,526	0.05%
2020/04/20	1	36.80	4	36.14	37.50	-3	9,273	-0.03%
2020/04/17	9	36.01	9	35.69	35.25	0	9,003	0.00%
2020/04/16	1	35.05	2	35.35	35.10	-1	8,806	-0.01%
2020/04/15	2	34.15	0	0.00	33.75	2	8,357	0.02%
2020/04/14	0	0.00	1	32.65	32.60	-1	8,259	-0.01%
2020/04/10	4	32.20	3	31.80	32.15	1	8,352	0.01%
2020/04/09	3	31.97	2	32.80	31.75	1	8,484	0.01%
2020/04/07	1	32.90	7	32.76	32.80	-6	8,900	-0.07%
2020/04/06	0	0.00	18	30.79	31.30	-18	8,739	-0.21%
2020/04/01	2	30.23	3	30.22	30.25	-1	8,689	-0.01%
2020/03/31	4	30.14	3	30.18	30.15	1	8,806	0.01%
2020/03/30	2	29.78	2	29.13	29.95	0	8,808	0.00%
2020/03/27	1	29.00	1	30.75	29.00	0	8,801	0.00%
2020/03/26	20	29.96	6	29.48	30.10	14	8,744	0.16%
2020/03/25	6	29.71	19	29.77	29.55	-13	8,716	-0.15%
2020/03/24	17	29.67	3	29.38	29.10	14	8,576	0.16%
2020/03/23	4	28.43	3	27.90	28.55	1	8,410	0.01%
2020/03/20	3	27.78	1	28.35	28.40	2	8,459	0.02%
2020/03/19	7	26.22	7	26.72	25.85	0	8,513	0.00%
2020/03/18	6	28.06	7	27.98	27.50	-1	8,237	-0.01%
2020/03/17	2	27.50	1	27.80	27.00	1	8,057	0.01%
2020/03/13	4	29.75	4	29.30	30.20	0	7,705	0.00%
2020/03/12	3	33.30	1	33.60	32.20	2	7,463	0.03%
2020/03/11	41	34.69	47	36.00	34.50	-6	7,255	-0.08%
2020/03/10	0	0.00	3	34.13	35.15	-3	6,764	-0.04%
2020/03/09	19	32.59	25	33.84	32.45	-6	6,540	-0.09%
2020/03/06	0	0.00	2	34.50	34.45	-2	6,403	-0.03%
2020/03/05	9	34.08	9	34.15	34.10	0	6,383	0.00%
2020/03/04	10	32.94	9	32.85	32.95	1	6,317	0.02%
2020/03/02	7	32.54	0	0.00	32.55	7	6,250	0.11%
2020/02/27	51	33.13	50	34.92	33.00	1	6,202	0.02%
2020/02/26	13	35.20	8	35.21	34.80	5	6,050	0.08%
2020/02/21	1	34.20	0	0.00	33.80	1	5,650	0.02%
2020/02/20	7	34.45	7	35.10	34.45	0	5,563	0.00%
2020/02/19	7	34.75	7	35.10	34.75	0	5,557	0.00%
2020/02/18	8	34.80	8	34.60	34.80	0	5,584	0.00%
2020/02/17	4	34.80	4	34.58	34.55	0	5,624	0.00%
2020/02/14	37	34.95	37	35.00	34.95	0	5,613	0.00%
2020/02/13	6	35.52	6	35.25	35.00	0	5,576	0.00%
2020/02/12	8	33.76	7	33.60	33.80	1	5,354	0.02%
2020/02/11	7	33.55	7	33.55	33.55	0	5,358	0.00%
2020/02/10	3	32.80	3	32.67	33.20	0	5,433	0.00%
2020/02/07	3	33.55	3	33.10	33.05	0	5,485	0.00%
2020/02/06	2	33.65	2	33.60	34.00	0	5,502	0.00%
2020/02/05	13	33.75	13	34.00	33.75	0	5,462	0.00%
2020/02/03	2	31.35	0	0.00	32.45	2	5,470	0.04%
2020/01/31	1	34.20	1	34.15	34.15	0	5,387	0.00%
2020/01/30	0	0.00	1	36.35	36.00	-1	5,441	-0.02%
2020/01/17	3	39.75	3	40.20	39.75	0	5,642	0.00%
2020/01/16	2	40.00	2	40.10	40.00	0	5,792	0.00%
2020/01/15	3	40.00	5	40.00	40.00	-2	5,982	-0.03%
2020/01/14	3	40.10	4	39.98	40.10	-1	6,268	-0.02%
2020/01/13	9	39.70	7	39.50	39.70	2	6,312	0.03%
2020/01/10	6	39.15	6	39.60	39.15	0	6,470	0.00%
2020/01/09	0	0.00	1	39.80	39.40	-1	6,519	-0.02%
2020/01/08	11	39.20	13	39.80	39.20	-2	6,725	-0.03%
2020/01/07	17	39.66	17	40.11	39.65	0	6,833	0.00%
2020/01/06	6	40.22	0	0.00	39.90	6	7,035	0.09%
2020/01/03	1	41.45	1	42.25	41.25	0	7,078	0.00%
2020/01/02	11	43.35	15	43.26	42.75	-4	7,238	-0.06%
2019/12/31	7	41.65	8	41.21	41.65	-1	7,322	-0.01%
2019/12/30	12	40.98	14	41.13	41.00	-2	7,451	-0.03%
2019/12/27	22	41.35	22	42.15	41.35	0	7,669	0.00%
2019/12/26	13	42.05	15	42.07	42.00	-2	7,832	-0.03%
2019/12/25	13	41.74	10	41.90	41.70	3	7,730	0.04%
2019/12/24	13	41.65	13	41.50	41.65	0	7,883	0.00%
2019/12/23	13	41.28	12	41.11	41.25	1	7,908	0.01%
2019/12/20	7	41.19	8	40.92	41.15	-1	7,907	-0.01%
2019/12/19	9	40.76	6	40.45	40.80	3	7,920	0.04%
2019/12/18	25	40.20	23	40.50	40.20	2	7,939	0.03%
2019/12/17	125	41.27	125	40.66	40.50	0	8,126	0.00%	大買/大賣/
2019/12/16	1	41.00	5	40.73	41.00	-4	8,033	-0.05%
2019/12/13	3	39.55	4	39.34	39.20	-1	7,981	-0.01%
2019/12/12	2	40.00	0	0.00	39.90	2	8,314	0.02%
2019/12/11	5	40.17	4	40.08	40.00	1	8,393	0.01%
2019/12/10	3	40.10	6	40.42	40.10	-3	8,477	-0.04%
2019/12/09	6	40.30	10	40.33	40.30	-4	8,590	-0.05%
2019/12/06	3	39.95	3	39.65	39.95	0	8,664	0.00%
2019/12/05	7	39.40	7	39.35	39.40	0	8,762	0.00%
2019/12/04	6	39.10	6	39.15	39.10	0	9,005	0.00%
2019/12/02	11	39.00	11	39.65	39.00	0	9,258	0.00%
2019/11/29	2	40.20	0	0.00	39.65	2	9,350	0.02%
2019/11/28	3	39.75	3	39.82	39.65	0	9,492	0.00%
2019/11/27	3	39.90	3	40.00	39.90	0	9,802	0.00%
2019/11/26	2	40.15	0	0.00	39.95	2	9,948	0.02%
2019/11/25	4	40.35	4	40.06	40.05	0	10,174	0.00%
2019/11/22	5	39.85	15	39.86	39.70	-10	10,423	-0.10%
2019/11/21	5	39.90	3	39.83	40.05	2	10,597	0.02%
2019/11/20	12	40.21	5	40.69	40.15	7	10,987	0.06%
2019/11/19	15	40.75	10	40.62	40.75	5	11,840	0.04%
2019/11/18	13	40.57	13	41.07	40.50	0	12,219	0.00%
2019/11/15	0	0.00	3	41.10	40.95	-3	12,525	-0.02%
2019/11/14	11	40.08	11	40.31	40.10	0	12,677	0.00%
2019/11/13	6	40.55	8	40.79	40.50	-2	12,965	-0.02%
2019/11/12	15	40.99	12	40.50	41.05	3	13,248	0.02%
2019/11/11	17	40.49	14	41.25	40.40	3	13,830	0.02%
2019/11/08	1	41.60	1	41.35	41.55	0	14,430	0.00%
2019/11/07	5	41.29	11	41.00	41.05	-6	14,941	-0.04%
2019/11/06	17	42.20	14	43.04	42.00	3	15,631	0.02%
2019/11/05	15	42.60	15	42.11	42.75	0	15,919	0.00%
2019/11/04	12	42.20	1	41.75	41.75	11	16,127	0.07%
2019/11/01	15	41.55	15	41.74	41.55	0	16,260	0.00%
2019/10/31	10	41.72	9	42.65	41.70	1	16,596	0.01%
2019/10/29	11	41.95	12	43.38	41.95	-1	17,608	-0.01%
2019/10/28	30	43.10	35	43.39	43.10	-5	18,339	-0.03%
2019/10/25	24	43.35	48	44.02	43.35	-24	18,774	-0.13%
2019/10/24	31	44.08	28	43.21	44.10	3	18,821	0.02%
2019/10/23	41	43.01	38	43.90	43.00	3	19,290	0.02%
2019/10/22	16	43.71	12	43.56	43.70	4	20,332	0.02%
2019/10/21	24	43.15	24	43.55	43.15	0	20,961	0.00%
2019/10/18	15	43.31	13	43.40	43.30	2	21,070	0.01%
2019/10/17	30	43.05	31	43.00	43.05	-1	21,110	0.00%
2019/10/16	4	42.98	1	42.95	42.75	3	21,209	0.01%
2019/10/15	35	42.65	36	43.12	42.65	-1	21,148	0.00%
2019/10/14	10	43.37	1	43.45	42.90	9	21,185	0.04%
2019/10/09	52	42.63	46	42.69	42.65	6	21,276	0.03%
2019/10/08	4	43.28	2	43.08	42.40	2	21,402	0.01%
2019/10/07	30	42.61	35	42.77	42.45	-5	21,383	-0.02%
2019/10/04	33	41.85	36	42.08	41.85	-3	20,979	-0.01%
2019/10/03	3	41.73	0	0.00	41.90	3	21,015	0.01%
2019/10/02	10	41.10	13	39.40	41.10	-3	21,005	-0.01%
2019/10/01	1	38.95	6	38.84	39.00	-5	21,123	-0.02%
2019/09/27	6	38.53	30	37.66	38.00	-24	21,298	-0.11%
2019/09/26	16	39.67	0	0.00	39.40	16	21,422	0.07%
2019/09/25	0	0.00	2	40.53	40.55	-2	21,920	-0.01%
2019/09/24	16	41.43	0	0.00	41.10	16	22,596	0.07%
2019/09/20	13	41.45	15	40.96	41.45	-2	22,956	-0.01%
2019/09/19	0	0.00	2	40.75	40.80	-2	23,402	-0.01%
2019/09/18	3	40.72	2	41.15	40.85	1	23,695	0.00%
2019/09/17	17	40.73	13	42.65	40.70	4	23,761	0.02%
2019/09/16	15	42.60	13	43.15	42.55	2	23,913	0.01%
2019/09/12	19	42.84	21	42.94	42.85	-2	24,520	-0.01%
2019/09/11	15	42.42	15	42.21	42.45	0	25,611	0.00%
2019/09/10	18	42.00	18	42.90	42.00	0	25,918	0.00%
2019/09/09	36	42.70	35	43.50	42.65	1	25,965	0.00%
2019/09/06	22	43.28	28	42.93	43.25	-6	25,997	-0.02%
2019/09/05	26	42.32	25	42.51	42.30	1	25,903	0.00%
2019/09/04	30	42.08	43	41.43	42.15	-13	25,949	-0.05%
2019/09/03	34	41.43	34	42.34	41.30	0	26,333	0.00%
2019/09/02	4	41.75	0	0.00	42.45	4	26,674	0.01%
2019/08/30	13	42.63	9	42.56	42.20	4	26,552	0.02%
2019/08/29	6	43.06	5	43.28	43.05	1	26,357	0.00%
2019/08/28	44	42.95	45	43.71	42.90	-1	26,289	0.00%
2019/08/27	33	43.91	30	44.59	43.70	3	26,151	0.01%
2019/08/26	5	43.81	8	43.92	44.00	-3	26,124	-0.01%
2019/08/23	122	44.91	118	45.11	44.90	4	26,066	0.02%	大買/大賣/
2019/08/22	43	45.62	77	45.77	44.85	-34	25,859	-0.13%
2019/08/21	11	43.76	6	43.50	44.55	5	25,391	0.02%
2019/08/20	6	44.22	10	43.84	42.80	-4	25,310	-0.02%
2019/08/19	51	43.60	49	44.55	43.55	2	25,354	0.01%
2019/08/16	44	43.50	45	43.69	43.45	-1	25,543	0.00%
2019/08/15	4	42.95	5	42.75	42.90	-1	25,530	0.00%
2019/08/14	201	44.51	160	43.31	43.75	41	25,824	0.16%	大買/大賣/
2019/08/13	304	43.35	303	43.48	43.70	1	25,797	0.00%	大買/大賣/
2019/08/12	263	42.91	265	42.64	42.40	-2	25,834	-0.01%	大買/大賣/
2019/08/08	68	41.90	68	40.27	42.30	0	25,657	0.00%
2019/08/07	105	39.51	105	39.55	39.20	0	25,226	0.00%	大買/大賣/
2019/08/06	2	38.50	1	38.70	39.05	1	25,345	0.00%
2019/08/05	55	38.91	54	39.11	38.90	1	25,307	0.00%
2019/08/02	105	39.74	105	39.26	39.10	0	25,515	0.00%	大買/大賣/
2019/08/01	158	39.91	166	41.20	40.80	-8	25,667	-0.03%	大買/大賣/
2019/07/31	3	40.07	7	40.56	40.60	-4	25,540	-0.02%
2019/07/30	6	42.21	4	42.65	40.95	2	25,754	0.01%
2019/07/29	40	45.51	45	45.59	45.45	-5	25,319	-0.02%
2019/07/26	16	45.27	9.2	45.18	45.30	6.9	25,442	0.03%
2019/07/25	188	45.78	177	47.27	45.70	11	25,583	0.04%	大買/大賣/
2019/07/24	129	46.51	126	44.30	46.90	3	25,527	0.01%	大買/大賣/
2019/07/23	30	44.37	42	42.91	43.20	-12	24,542	-0.05%
2019/07/22	29	41.40	31	40.31	41.40	-2	23,868	-0.01%
2019/07/19	1	40.30	0	0.00	40.25	1	23,885	0.00%
2019/07/18	24	39.85	23	40.50	39.85	1	23,960	0.00%
2019/07/17	1	40.80	5	40.58	40.80	-4	24,172	-0.02%
2019/07/16	141	41.53	133	41.45	41.05	8	24,273	0.03%	大買/大賣/
2019/07/15	38	41.90	37	41.42	41.90	1	25,003	0.00%
2019/07/12	42	41.03	43	41.73	41.00	-1	25,090	0.00%
2019/07/11	38	41.49	41	41.25	41.45	-3	25,498	-0.01%
2019/07/10	37	40.77	38	40.18	40.80	-1	25,661	0.00%
2019/07/09	92	39.77	93	40.06	39.90	-1	26,240	0.00%
2019/07/08	44	40.20	45	40.44	40.20	-1	26,796	0.00%
2019/07/05	44	40.62	42	41.35	40.55	2	26,878	0.01%
2019/07/04	7	40.81	7	41.41	41.15	0	26,671	0.00%
2019/07/03	20	41.40	20	41.61	41.00	0	26,902	0.00%
2019/07/02	14	42.66	11	42.84	42.80	3	26,904	0.01%
2019/07/01	1	41.60	24	41.71	42.25	-23	26,499	-0.09%
2019/06/28	100	38.55	91	38.53	38.45	9	26,440	0.03%
2019/06/27	92.2	38.54	83	38.99	38.50	9.2	26,382	0.03%
2019/06/26	67	38.57	67	38.11	38.95	0	26,184	0.00%
2019/06/25	39	38.42	37	39.03	38.10	2	25,692	0.01%
2019/06/24	2	38.18	2	38.20	38.90	0	25,466	0.00%
2019/06/21	103	38.17	102	39.10	38.00	1	25,449	0.00%	大買/大賣/
2019/06/20	155	38.94	154	37.89	39.00	1	25,223	0.00%	大買/大賣/
2019/06/19	2	37.20	10	36.85	37.90	-8	25,180	-0.03%
2019/06/18	32	35.57	23	35.84	35.35	9	24,982	0.04%
2019/06/17	22	35.60	24	34.88	35.60	-2	24,647	-0.01%
2019/06/14	25	35.13	103	35.35	35.10	-78	24,735	-0.32%	大賣/
2019/06/13	36	35.94	35	35.49	35.95	1	24,689	0.00%
2019/06/12	50	35.80	50	35.75	35.55	0	24,771	0.00%
2019/06/11	148	36.10	68	36.50	36.15	80	24,897	0.32%	大買/
2019/06/10	0	0.00	6	34.47	35.90	-6	24,438	-0.02%
2019/06/06	1	32.55	6	32.18	32.80	-5	24,129	-0.02%
2019/06/05	7	32.90	9	33.23	32.30	-2	24,125	-0.01%
2019/06/04	18	32.48	16	32.75	32.45	2	24,182	0.01%
2019/06/03	8	32.90	4	32.85	32.70	4	24,303	0.02%
2019/05/31	25	33.48	28	32.78	33.60	-3	24,420	-0.01%
2019/05/30	31	32.57	27	32.80	32.55	4	24,453	0.02%
2019/05/29	14	31.90	13	31.93	32.30	1	24,765	0.00%
2019/05/28	2	33.38	5	33.30	32.60	-3	25,141	-0.01%
2019/05/27	22	31.93	23	31.81	32.50	-1	25,170	0.00%
2019/05/24	78	32.74	72	33.70	32.20	6	25,386	0.02%
2019/05/23	31	32.73	36	33.03	32.95	-5	25,066	-0.02%
2019/05/22	21	34.96	27	34.48	34.25	-6	24,779	-0.02%
2019/05/21	18	34.45	17	34.51	35.60	1	24,518	0.00%
2019/05/20	17	34.84	10	34.85	34.35	7	24,024	0.03%
2019/05/17	7	37.25	0	0.00	36.00	7	23,691	0.03%
2019/05/16	98	40.38	131	40.65	39.70	-33	23,149	-0.14%	大賣/
2019/05/15	105	42.13	64	42.15	41.95	41	22,880	0.18%	大買/
2019/05/14	4	40.71	4	40.84	42.50	0	22,821	0.00%
2019/05/13	105	40.43	108	40.70	40.10	-3	22,711	-0.01%	大買/大賣/
2019/05/10	8	40.76	10	40.59	40.80	-2	22,735	-0.01%
2019/05/09	24	41.70	19	40.94	40.00	5	22,433	0.02%
2019/05/08	4	42.66	16	43.31	42.65	-12	21,888	-0.05%
2019/05/07	21	44.36	24	44.92	42.85	-3	21,520	-0.01%
2019/05/06	14	43.27	12	43.93	44.40	2	20,771	0.01%
2019/05/03	58	44.03	62	43.10	44.05	-4	20,311	-0.02%
2019/05/02	61	42.15	63	43.24	42.85	-2	19,694	-0.01%
2019/04/30	26	42.37	27	41.04	42.80	-1	19,425	-0.01%
2019/04/29	37	39.48	22	39.75	40.00	15	18,879	0.08%
2019/04/26	18	40.49	18	39.87	39.80	0	18,621	0.00%
2019/04/25	31	40.82	34	40.69	41.20	-3	18,384	-0.02%
2019/04/24	12	41.11	6	41.18	40.70	6	18,213	0.03%
2019/04/23	3	40.85	3	40.67	40.30	0	17,968	0.00%
2019/04/22	1	41.85	1	41.30	41.75	0	17,814	0.00%
2019/04/19	57	42.65	51	43.21	42.00	6	17,647	0.03%
2019/04/18	37	42.81	41	43.41	42.80	-4	16,714	-0.02%
2019/04/17	12	43.60	12	43.10	43.25	0	16,338	0.00%
2019/04/16	44	41.45	34	42.50	41.50	10	15,775	0.06%
2019/04/15	45	42.26	42	40.17	42.90	3	15,316	0.02%
2019/04/12	7	38.54	27	38.66	39.15	-20	14,558	-0.14%
2019/04/11	15	37.09	8	36.88	37.00	7	13,796	0.05%
2019/04/10	5	35.93	3	35.72	35.80	2	13,578	0.01%
2019/04/09	13	37.68	3	37.98	36.00	10	13,459	0.07%
2019/04/08	2	36.98	3	37.22	36.70	-1	13,052	-0.01%
2019/04/03	42	35.70	45	36.03	35.70	-3	12,792	-0.02%
2019/04/02	20	35.95	18	36.03	35.50	2	12,819	0.02%
2019/04/01	11	34.92	11	34.62	34.95	0	12,422	0.00%
2019/03/29	0	0.00	1	34.40	34.20	-1	12,350	-0.01%
2019/03/28	11	34.45	12	34.51	34.55	-1	12,263	-0.01%
2019/03/27	13	34.67	15	34.67	34.65	-2	12,117	-0.02%
2019/03/26	25	34.59	21	35.72	34.40	4	12,030	0.03%
2019/03/25	2	35.38	21	35.42	35.20	-19	11,929	-0.16%
2019/03/22	47	35.31	47	36.90	35.20	0	11,773	0.00%
2019/03/21	28	35.01	46	34.19	36.45	-18	11,187	-0.16%
2019/03/20	23	33.10	18	32.77	33.15	5	10,221	0.05%
2019/03/19	11	32.77	66	33.14	32.60	-55	10,131	-0.54%
2019/03/18	26	32.80	24	32.00	32.80	2	9,959	0.02%
2019/03/15	4	32.45	0	0.00	32.00	4	9,958	0.04%
2019/03/14	55	33.17	17	33.43	33.35	38	9,769	0.39%
2019/03/13	0	0.00	5	32.70	32.90	-5	9,497	-0.05%
2019/03/12	31	32.52	15	33.45	32.35	16	9,430	0.17%
2019/03/08	11	32.56	2	32.38	32.40	9	9,305	0.10%
2019/03/07	48	31.97	37.2	32.49	31.70	10.8	9,212	0.12%
2019/03/06	1	33.00	3	32.78	32.55	-2	9,038	-0.02%
2019/03/05	2	32.78	0	0.00	32.50	2	8,940	0.02%
2019/03/04	74	34.60	74	34.56	34.60	0	8,668	0.00%
2019/02/27	65	33.64	64	33.50	33.65	1	8,208	0.01%
2019/02/26	66	32.65	66	32.55	32.65	0	7,623	0.00%
2019/02/25	20	31.96	22	30.78	32.60	-2	7,160	-0.03%
2019/02/21	1	29.30	0	0.00	29.50	1	6,597	0.02%
2019/02/20	17	29.85	17	30.40	29.85	0	6,526	0.00%
2019/02/19	32	30.10	32	30.35	30.10	0	6,514	0.00%
2019/02/18	0	0.00	1	30.20	30.35	-1	6,402	-0.02%
2019/02/15	2	29.38	3	29.30	28.95	-1	6,161	-0.02%
2019/02/14	39	28.70	39	29.00	28.70	0	6,005	0.00%
2019/02/13	1	29.05	8	28.69	29.10	-7	5,835	-0.12%
2019/02/12	36	27.70	49	27.44	27.70	-13	5,516	-0.24%
2019/02/11	14	26.95	17	25.69	26.95	-3	5,120	-0.06%
2019/01/30	5	25.22	6	25.29	25.05	-1	4,825	-0.02%
2019/01/28	13	24.80	13	25.05	24.80	0	4,675	0.00%
2019/01/25	3	25.17	2	25.60	25.05	1	4,631	0.02%
2019/01/24	2	25.40	2	25.55	25.40	0	4,551	0.00%
2019/01/23	24	25.34	22	25.20	25.35	2	4,549	0.04%
2019/01/22	11	25.49	7	26.20	25.20	4	4,570	0.09%
2019/01/21	0	0.00	3	25.72	26.10	-3	4,428	-0.07%
2019/01/17	0	0.00	15	25.65	25.50	-15	4,385	-0.34%
2019/01/16	1	25.70	1	25.55	25.55	0	4,362	0.00%
2019/01/15	15	25.57	0	0.00	25.70	15	4,331	0.35%
2019/01/14	19	26.31	24	26.88	26.20	-5	4,274	-0.12%
2019/01/11	7	26.40	7	25.95	26.40	0	4,041	0.00%
2019/01/10	12	25.75	12	25.40	25.75	0	3,931	0.00%
2019/01/09	17	25.60	17	25.60	25.60	0	3,900	0.00%
2019/01/08	6	25.75	6	25.00	25.75	0	3,825	0.00%
2019/01/07	0	0.00	1	25.20	25.10	-1	3,713	-0.03%
2019/01/04	3	24.15	0	0.00	24.20	3	3,713	0.08%
2019/01/03	0	0.00	1	25.05	24.95	-1	3,699	-0.03%
2019/01/02	6	25.65	5	25.44	25.65	1	3,744	0.03%
2018/12/28	10	25.25	10	25.00	25.25	0	3,649	0.00%
2018/12/27	2	25.30	2	25.45	24.75	0	3,635	0.00%
2018/12/24	9	26.30	11	25.50	26.30	-2	3,306	-0.06%
2018/12/22	3	24.20	21	25.09	25.15	-18	3,061	-0.59%
2018/12/20	3	23.48	0	0.00	23.45	3	3,039	0.10%
2018/12/19	0	0.00	1	24.50	24.25	-1	3,053	-0.03%
2018/12/18	26	24.06	10	24.35	24.30	16	3,002	0.53%
2018/12/17	13	24.75	11	25.00	24.75	2	2,934	0.07%
2018/12/14	3	25.15	2	24.60	25.10	1	2,794	0.04%
2018/12/13	5	24.36	2	24.40	24.20	3	2,719	0.11%
2018/12/12	0	0.00	3	24.35	24.25	-3	2,699	-0.11%
2018/12/11	16	24.10	21	24.53	24.10	-5	2,677	-0.19%
2018/12/10	6	24.23	0	0.00	24.55	6	2,628	0.23%
2018/12/07	9	24.40	9	23.45	24.40	0	2,518	0.00%
2018/12/06	6	23.35	6	24.50	23.35	0	2,449	0.00%
2018/12/05	1	24.10	2	24.03	24.50	-1	2,391	-0.04%
2018/12/04	22	24.35	27	24.78	24.35	-5	2,368	-0.21%
2018/12/03	0	0.00	5	25.00	24.90	-5	2,341	-0.21%
2018/11/30	13	23.10	10	22.80	23.25	3	2,190	0.14%
2018/11/29	0	0.00	1	22.85	22.65	-1	2,087	-0.05%
2018/11/28	7	22.70	0	0.00	22.50	7	2,059	0.34%
2018/11/22	2	21.60	2	21.90	21.60	0	2,481	0.00%
2018/11/20	9	22.00	9	22.35	22.00	0	2,474	0.00%
2018/11/19	14	22.77	15	21.86	22.80	-1	2,428	-0.04%
2018/11/16	6	21.30	4	22.28	21.90	2	2,370	0.08%
2018/11/14	0	0.00	10	20.85	20.80	-10	2,256	-0.44%
2018/11/13	0	0.00	11	20.70	20.80	-11	2,259	-0.49%
2018/11/12	0	0.00	10	21.20	21.05	-10	2,297	-0.44%
2018/11/05	2	21.20	2	21.25	21.20	0	2,519	0.00%
2018/11/02	2	21.40	2	21.75	21.40	0	2,549	0.00%
2018/11/01	2	21.55	2	21.10	21.55	0	2,552	0.00%
2018/10/31	7	21.20	7	20.90	21.20	0	2,543	0.00%
2018/10/30	1	20.65	1	20.65	20.60	0	2,544	0.00%
2018/10/29	2	20.45	2	20.40	20.45	0	2,508	0.00%
2018/10/25	3	20.20	0	0.00	20.00	3	2,613	0.11%
2018/10/23	2	21.10	2	21.50	21.10	0	2,624	0.00%
2018/10/22	2	21.50	2	21.05	21.50	0	2,681	0.00%
2018/10/18	2	22.10	4	22.23	22.10	-2	2,710	-0.07%
2018/10/15	6	22.00	6	22.25	22.00	0	2,695	0.00%
2018/10/12	6	22.45	6	21.85	22.45	0	2,691	0.00%
2018/10/11	3	23.00	0	0.00	22.95	3	2,724	0.11%
2018/10/09	7	25.51	0	0.00	25.45	7	2,708	0.26%
2018/10/08	2	26.15	2	26.20	26.15	0	2,631	0.00%
2018/10/05	5	26.50	2	27.05	26.50	3	2,617	0.11%
2018/10/04	2	27.25	2	27.60	27.25	0	2,592	0.00%
2018/10/03	7	27.55	7	27.95	27.55	0	2,591	0.00%
2018/10/02	8	27.95	8	28.05	27.95	0	2,632	0.00%
2018/10/01	2	28.05	2	27.35	28.05	0	2,591	0.00%
2018/09/28	0	0.00	5	27.25	27.25	-5	2,561	-0.20%
2018/09/19	0	0.00	5	27.75	27.75	-5	2,418	-0.21%
2018/09/17	2	28.25	7	28.40	28.25	-5	2,443	-0.20%
2018/09/14	12	28.40	6	28.42	28.40	6	2,452	0.24%
2018/09/13	5	27.90	0	0.00	28.20	5	2,454	0.20%
2018/09/12	2	27.60	2	27.60	27.60	0	2,485	0.00%
2018/09/07	0	0.00	5	27.55	27.70	-5	2,691	-0.19%
2018/09/06	3	28.25	3	28.45	28.25	0	2,696	0.00%
2018/09/05	2	28.60	2	28.85	28.60	0	2,744	0.00%
2018/09/04	36	28.85	36	28.50	28.85	0	2,835	0.00%
2018/09/03	29	28.77	24	29.20	28.60	5	2,875	0.17%
2018/08/31	3	29.12	4	28.63	29.25	-1	2,797	-0.04%
2018/08/30	18	28.60	19	28.39	28.60	-1	2,678	-0.04%
2018/08/20	7	26.90	7	27.45	26.90	0	3,207	0.00%
2018/08/17	4	27.53	2	27.20	27.45	2	3,245	0.06%
2018/08/15	2	27.00	2	27.60	27.00	0	3,210	0.00%
2018/08/14	11	27.55	11	27.75	27.55	0	3,246	0.00%
2018/08/13	13	27.70	13	28.95	27.70	0	3,268	0.00%
2018/08/10	4	29.15	4	28.95	29.15	0	3,206	0.00%
2018/08/09	3	28.80	3	28.97	28.80	0	3,120	0.00%
2018/08/08	2	29.15	2	28.90	29.15	0	3,105	0.00%
2018/08/07	2	28.75	2	29.00	28.75	0	3,101	0.00%
2018/08/06	3	28.95	3	28.83	28.95	0	3,107	0.00%
2018/08/03	3	28.70	3	28.60	28.70	0	3,124	0.00%
2018/08/02	15	28.55	15	29.10	28.55	0	3,210	0.00%
2018/08/01	3	29.30	3	29.38	29.30	0	3,200	0.00%
2018/07/31	2	28.90	2	28.35	28.90	0	3,125	0.00%
2018/07/30	9	28.50	9	29.00	28.50	0	3,174	0.00%
2018/07/26	0	0.00	2	28.70	28.80	-2	3,088	-0.06%
2018/07/25	0	0.00	2	27.90	28.00	-2	3,050	-0.07%
2018/07/24	0	0.00	1	27.50	27.65	-1	3,049	-0.03%
2018/07/23	2	27.30	2	27.70	27.30	0	3,052	0.00%
2018/07/20	2	27.60	2	27.80	27.60	0	3,053	0.00%
2018/07/03	2	27.80	0	0.00	27.60	2	2,968	0.07%
2018/07/02	2	28.40	2	28.70	28.40	0	2,960	0.00%
2018/06/29	0	0.00	2	28.70	28.65	-2	2,968	-0.07%
2018/06/27	1	29.00	0	0.00	28.65	1	3,023	0.03%
2018/06/25	4	29.53	2	29.90	29.50	2	2,989	0.07%
2018/06/22	7	29.80	7	30.05	29.80	0	2,994	0.00%
2018/06/21	22	30.35	22	29.45	30.35	0	2,983	0.00%
2018/06/20	3	30.27	1	30.60	29.60	2	2,984	0.07%
2018/06/19	2	30.20	2	30.40	30.20	0	2,875	0.00%
2018/06/15	2	30.65	2	30.90	30.65	0	2,881	0.00%
2018/06/14	8	30.60	8	30.25	30.60	0	2,873	0.00%
2018/06/13	13	30.50	13	31.20	30.50	0	2,885	0.00%
2018/06/12	8	31.35	8	31.10	31.35	0	2,876	0.00%
2018/06/11	29	31.19	25	31.63	31.20	4	2,812	0.14%
2018/06/08	0	0.00	3	32.05	31.65	-3	2,811	-0.11%
2018/06/07	7	31.35	7	31.90	31.35	0	2,678	0.00%
2018/06/06	12	31.40	12	31.70	31.40	0	2,640	0.00%
2018/06/05	38	31.20	38	31.55	31.20	0	2,628	0.00%
2018/06/04	3	32.02	4	32.25	31.65	-1	2,549	-0.04%
2018/06/01	1	30.40	1	30.70	30.30	0	2,257	0.00%
2018/05/31	2	28.85	3	28.97	28.85	-1	2,139	-0.05%
2018/05/30	2	28.90	2	28.50	28.90	0	2,151	0.00%
2018/05/29	2	28.75	2	29.05	28.75	0	2,157	0.00%
2018/05/28	10	29.28	8	29.55	29.25	2	2,168	0.09%
2018/05/25	2	29.50	2	29.10	29.50	0	2,242	0.00%
2018/05/24	2	29.10	2	28.85	29.10	0	2,234	0.00%
2018/05/23	8	28.85	8	29.10	28.85	0	2,352	0.00%
2018/05/22	4	29.20	3	29.35	29.25	1	2,352	0.04%
2018/05/21	2	29.15	2	28.70	29.15	0	2,324	0.00%
2018/05/18	2	28.30	2	28.35	28.30	0	2,300	0.00%
2018/05/17	2	28.20	2	28.05	28.20	0	2,331	0.00%
2018/05/16	2	27.90	2	27.70	27.90	0	2,346	0.00%
2018/05/15	2	27.60	2	27.85	27.60	0	2,385	0.00%
2018/05/14	3	27.95	3	27.70	27.95	0	2,503	0.00%
2018/05/10	2	28.50	2	28.20	28.50	0	2,502	0.00%
2018/05/07	0	0.00	2	27.95	28.00	-2	2,537	-0.08%
2018/04/27	2	26.20	2	26.45	26.20	0	2,909	0.00%
2018/04/26	2	26.10	2	26.90	26.10	0	2,923	0.00%
2018/04/20	2	27.90	2.5	27.81	27.90	-0.5	2,972	-0.02%
2018/04/16	2	28.35	2	28.70	28.35	0	3,219	0.00%
2018/04/11	2	28.85	0	0.00	28.80	2	3,421	0.06%
2018/03/31	0	0.00	1	29.55	29.60	-1	4,185	-0.02%
2018/03/30	7	30.36	5	30.60	29.90	2	4,279	0.05%
2018/03/28	3	29.00	3	29.32	29.00	0	4,469	0.00%
2018/03/27	3	29.45	3	29.52	29.45	0	4,517	0.00%
2018/03/23	1	29.10	1	29.25	29.00	0	4,671	0.00%
2018/03/22	7	30.42	7	30.77	30.30	0	4,828	0.00%
2018/03/21	2	30.50	2	30.35	30.50	0	4,818	0.00%
2018/03/20	0	0.00	1	30.25	30.20	-1	4,910	-0.02%
2018/03/19	7	30.38	6	30.45	30.35	1	5,214	0.02%
2018/03/16	0	0.00	1	30.90	30.25	-1	5,265	-0.02%
2018/03/15	8	30.80	8	30.65	30.80	0	5,355	0.00%
2018/03/14	9	30.69	8	30.20	30.70	1	5,500	0.02%
2018/03/13	0	0.00	2	30.30	30.20	-2	5,568	-0.04%
2018/03/12	3	29.80	3	30.30	29.80	0	5,707	0.00%
2018/03/09	2	29.80	6	30.00	29.80	-4	5,995	-0.07%
2018/03/08	2	29.70	5	29.63	29.70	-3	6,287	-0.05%
2018/03/07	9	29.50	9	29.85	29.50	0	6,570	0.00%
2018/03/06	2	29.90	3	29.83	29.90	-1	7,139	-0.01%
2018/03/05	3	29.75	2	29.90	29.50	1	7,613	0.01%
2018/03/02	2	29.73	0	0.00	29.70	2	8,532	0.02%
2018/03/01	12	30.05	13	29.35	30.05	-1	9,335	-0.01%
2018/02/27	9	29.61	8	29.50	29.55	1	9,780	0.01%
2018/02/26	19	29.27	17	29.45	29.25	2	10,582	0.02%
2018/02/23	2	29.70	6	29.08	29.70	-4	11,142	-0.04%
2018/02/22	2	28.15	2	27.85	28.15	0	11,083	0.00%
2018/02/21	2	28.10	2	27.80	28.10	0	11,123	0.00%
2018/02/12	2	26.90	2	27.00	26.90	0	11,121	0.00%
2018/02/07	8	27.65	8	27.90	27.65	0	11,184	0.00%
2018/02/06	4	27.45	0	0.00	27.00	4	11,193	0.04%
2018/02/05	2	29.70	0	0.00	29.85	2	11,112	0.02%
2018/02/02	3	30.30	3	30.35	30.30	0	11,130	0.00%
2018/02/01	11	30.55	11	31.20	30.55	0	11,193	0.00%
2018/01/30	12	30.20	10	30.70	30.20	2	11,213	0.02%
2018/01/29	2	30.85	1	31.70	30.90	1	11,289	0.01%
2018/01/26	14	31.61	16	31.08	31.60	-2	11,299	-0.02%
2018/01/25	3	31.03	5	31.24	31.00	-2	11,107	-0.02%
2018/01/24	6	30.85	7	30.71	30.85	-1	11,031	-0.01%
2018/01/22	1	30.30	2	30.30	30.25	-1	11,088	-0.01%
2018/01/19	4	30.36	0	0.00	30.30	4	11,475	0.03%
2018/01/18	1	30.40	0	0.00	30.30	1	11,552	0.01%
2018/01/17	5	30.66	3	31.00	30.60	2	11,573	0.02%
2018/01/16	5	30.96	3	31.20	30.95	2	11,591	0.02%
2018/01/15	14	31.01	19	30.94	31.00	-5	11,592	-0.04%
2018/01/11	19	29.87	16	30.20	29.90	3	11,760	0.03%
2018/01/10	12	30.26	7	31.00	30.20	5	11,766	0.04%
2018/01/08	3	31.20	0	0.00	31.00	3	11,802	0.03%
2018/01/05	4	32.63	4	32.30	32.30	0	11,729	0.00%
2018/01/04	30	32.20	30	32.59	32.20	0	11,692	0.00%
2018/01/03	23	32.68	25	33.80	32.55	-2	11,661	-0.02%
2018/01/02	7	33.50	7	32.65	33.50	0	11,490	0.00%