奇鋐 (3017)-元富-成功券商分點個股進出

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
626
漲跌
▼16
漲幅
-2.49%
成交量
15,299張
產業
上市電腦週邊類股
1331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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	6.1	637.56	0	0.00	626.00	6.1	17,187	0.04%
2024/04/26	12	649.58	10.1	649.59	642.00	1.9	17,374	0.01%
2024/04/25	8	641.50	8.1	636.86	620.00	-0.1	17,079	0.00%
2024/04/24	0	0.00	1	634.00	634.00	-1	16,953	-0.01%
2024/04/23	3.1	583.50	3	592.67	577.00	0.1	17,056	0.00%
2024/04/22	5.6	585.11	2	583.50	567.00	3.6	16,992	0.02%
2024/04/19	5.3	634.80	4	654.75	630.00	1.3	16,950	0.01%
2024/04/18	8	676.13	6.6	673.75	680.00	1.4	16,936	0.01%
2024/04/17	4	634.25	4	630.75	638.00	0	16,835	0.00%
2024/04/16	2	606.02	5	599.83	606.00	-3	16,828	-0.02%
2024/04/15	2	630.00	1	623.09	616.00	1	16,832	0.01%
2024/04/12	8	616.63	12.8	617.56	628.00	-4.8	16,897	-0.03%
2024/04/11	4.1	580.12	7.3	589.14	584.00	-3.2	16,653	-0.02%
2024/04/10	4.4	570.06	1	570.00	555.00	3.4	16,608	0.02%
2024/04/09	6.3	579.54	5.1	581.23	577.00	1.3	16,586	0.01%
2024/04/08	7	571.54	10.3	573.66	570.00	-3.3	16,528	-0.02%
2024/04/03	6	550.00	7	553.29	546.00	-1	16,589	-0.01%
2024/04/02	8.1	542.99	5	545.40	533.00	3.1	16,497	0.02%
2024/04/01	5	553.40	4	557.50	554.00	1	16,476	0.01%
2024/03/29	5	550.20	13	550.15	546.00	-8	16,382	-0.05%
2024/03/28	14	531.36	15	532.60	542.00	-1	16,272	-0.01%
2024/03/27	8	537.49	3	541.67	534.00	5	16,176	0.03%
2024/03/26	12.1	552.94	6	550.67	541.00	6.1	16,093	0.04%
2024/03/25	3	585.67	5	588.60	583.00	-2	15,929	-0.01%
2024/03/22	7	586.57	5	591.20	589.00	2	15,868	0.01%
2024/03/21	4	583.75	6.6	585.45	585.00	-2.6	15,767	-0.02%
2024/03/20	19.2	576.63	18	566.67	567.00	1.2	15,677	0.01%
2024/03/19	12.1	590.92	8.1	603.97	569.00	4	15,465	0.03%
2024/03/18	12.1	618.24	12.2	620.12	623.00	-0.1	15,226	0.00%
2024/03/15	10	577.80	19	586.95	599.00	-9	15,013	-0.06%
2024/03/14	11.3	564.20	15	567.73	556.00	-3.7	14,674	-0.03%
2024/03/13	52.2	649.31	30	628.10	617.00	22.2	14,414	0.15%
2024/03/12	9.1	624.43	10.1	628.81	643.00	-1	13,964	-0.01%
2024/03/11	29.1	597.37	28	595.61	585.00	1.1	13,651	0.01%
2024/03/08	16.2	590.67	14	605.21	574.00	2.2	13,426	0.02%
2024/03/07	21	621.68	16.1	625.34	599.00	5	13,269	0.04%
2024/03/06	15	618.87	16	608.69	630.00	-1	12,946	-0.01%
2024/03/05	23	566.96	29	565.07	585.00	-6	12,713	-0.05%
2024/03/04	18.1	556.12	22	556.55	554.00	-3.9	12,560	-0.03%
2024/03/01	19	545.53	15.2	545.25	539.00	3.8	12,472	0.03%
2024/02/29	6	525.33	7.2	521.45	532.00	-1.2	12,399	-0.01%
2024/02/27	24	498.79	30	503.98	508.00	-6	12,167	-0.05%
2024/02/26	17	500.06	18.5	494.46	500.00	-1.5	12,143	-0.01%
2024/02/23	41.1	510.65	44	504.75	498.50	-3	12,107	-0.02%
2024/02/22	26.1	521.77	26.1	527.98	520.00	0	12,045	0.00%
2024/02/21	29.9	492.16	24	488.00	495.00	5.9	12,019	0.05%
2024/02/20	19.3	482.44	19	472.11	483.00	0.3	11,975	0.00%
2024/02/19	25	496.26	22.2	491.27	486.00	2.8	11,954	0.02%
2024/02/16	25.2	512.53	23	512.35	510.00	2.1	12,023	0.02%
2024/02/15	8.1	528.17	9	522.78	534.00	-0.9	12,017	-0.01%
2024/02/05	29.2	490.94	38.4	485.69	485.50	-9.2	11,947	-0.08%
2024/02/02	13	477.62	10	473.45	478.00	3	11,799	0.03%
2024/02/01	60.1	453.53	40	442.25	457.50	20.1	11,601	0.17%
2024/01/31	5	422.00	7	420.57	425.50	-2	11,272	-0.02%
2024/01/30	7	418.21	7.1	425.05	429.50	-0.1	11,110	0.00%
2024/01/29	3	388.33	2	390.00	390.50	1	10,854	0.01%
2024/01/26	8	381.44	7	384.64	386.00	1	10,868	0.01%
2024/01/25	9	387.00	9.1	391.09	389.50	-0.1	10,898	0.00%
2024/01/24	16	387.62	13.1	385.08	387.50	3	10,774	0.03%
2024/01/23	45	385.41	49	380.60	386.50	-4	10,805	-0.04%
2024/01/22	18	368.14	39.1	371.97	380.50	-21.1	10,603	-0.20%
2024/01/19	2	340.00	3.1	343.68	346.00	-1.1	10,366	-0.01%
2024/01/18	10.1	342.99	8	345.13	334.50	2.1	10,347	0.02%
2024/01/17	6	347.92	13.2	349.59	343.50	-7.2	10,285	-0.07%
2024/01/16	6	340.25	8.1	339.20	343.00	-2.1	10,244	-0.02%
2024/01/15	13.3	337.77	1	341.50	334.00	12.3	10,224	0.12%
2024/01/12	3.1	353.61	9.2	351.55	350.00	-6.2	10,164	-0.06%
2024/01/11	4	341.74	14.3	339.64	346.50	-10.3	9,909	-0.10%
2024/01/10	4	326.13	17	321.76	329.00	-13	9,844	-0.13%
2024/01/09	4	313.88	9	312.89	315.00	-5	9,708	-0.05%
2024/01/08	16	312.66	1	303.50	301.50	15	9,633	0.16%
2024/01/05	1	320.00	1	320.03	323.50	0	9,475	0.00%
2024/01/04	10	323.10	4.2	325.71	319.00	5.8	9,564	0.06%
2024/01/03	16	328.63	12	329.75	329.00	4	9,628	0.04%
2024/01/02	1.1	331.21	0	0.00	329.50	1.1	9,615	0.01%
2023/12/29	7	329.43	18.3	332.37	336.50	-11.3	9,631	-0.12%
2023/12/28	7	324.93	5.5	322.79	318.00	1.5	9,477	0.02%
2023/12/27	2	323.25	8.2	324.04	324.50	-6.2	9,478	-0.06%
2023/12/26	0	308.50	0	0.00	311.00	0	9,542	0.00%
2023/12/25	0	0.00	0.1	309.00	309.50	-0.1	9,822	0.00%
2023/12/22	4	307.00	6	306.50	307.00	-2	9,954	-0.02%
2023/12/21	5.1	297.38	2	297.50	301.50	3	10,189	0.03%
2023/12/20	2	298.50	3	304.33	299.50	-1	10,278	-0.01%
2023/12/19	5	300.30	5	300.20	302.50	0	10,483	0.00%
2023/12/18	8.2	297.97	11	299.36	299.50	-2.8	10,603	-0.03%
2023/12/15	1.1	298.82	1	309.00	298.00	0.1	10,803	0.00%
2023/12/14	4	307.75	6	307.49	306.00	-2	10,986	-0.02%
2023/12/13	10.1	303.34	11	307.09	300.50	-0.9	11,067	-0.01%
2023/12/12	3	306.50	6	308.33	306.50	-3	11,063	-0.03%
2023/12/11	2.2	309.69	1	308.99	308.00	1.2	11,153	0.01%
2023/12/08	4	305.00	3	306.66	304.50	1	11,191	0.01%
2023/12/07	1	304.00	8	301.94	301.50	-7	11,204	-0.06%
2023/12/06	2	296.75	5	296.90	296.50	-3	11,269	-0.03%
2023/12/05	11	284.73	8	284.63	286.00	3	11,267	0.03%
2023/12/04	10.2	294.64	4	290.88	290.50	6.2	11,225	0.05%
2023/12/01	0	303.00	0	0.00	302.50	0	11,216	0.00%
2023/11/30	9.1	302.12	5	303.10	308.00	4.1	11,223	0.04%
2023/11/29	7.1	301.75	3	302.50	301.00	4.1	11,179	0.04%
2023/11/28	3	297.83	4	301.25	300.50	-1	11,199	-0.01%
2023/11/27	12.2	310.17	3	303.14	298.00	9.1	11,295	0.08%
2023/11/24	5	322.60	6	321.92	322.50	-1	11,225	-0.01%
2023/11/22	13	326.08	13	327.12	327.00	0	11,240	0.00%
2023/11/21	6	331.42	5	332.90	327.00	1	11,394	0.01%
2023/11/20	3	325.67	10	325.35	329.50	-7	11,601	-0.06%
2023/11/17	4.2	318.45	6	317.33	318.00	-1.9	11,533	-0.02%
2023/11/16	14	313.89	6	316.75	316.00	8	11,591	0.07%
2023/11/15	9	325.94	6	331.17	313.50	3	11,587	0.03%
2023/11/14	6	324.92	13.3	326.51	325.00	-7.3	11,556	-0.06%
2023/11/13	11	313.00	3	316.17	318.50	8	11,586	0.07%
2023/11/10	22	315.39	22.1	318.01	314.50	-0.1	11,647	0.00%
2023/11/09	68	316.13	66	317.27	316.50	2	11,745	0.02%
2023/11/08	3	314.00	3	318.00	313.00	0	11,836	0.00%
2023/11/07	0.1	309.50	1	311.00	311.00	-1	11,949	-0.01%
2023/11/06	18.1	313.49	22	308.84	315.00	-4	12,182	-0.03%
2023/11/03	27	298.20	27	300.02	297.00	0	12,505	0.00%
2023/11/02	22	296.64	26	297.88	299.50	-4	12,747	-0.03%
2023/11/01	17	284.50	22	286.05	285.50	-5	13,055	-0.04%
2023/10/31	11.1	295.10	9.1	301.58	283.50	2	13,293	0.02%
2023/10/30	15.3	300.83	12	302.88	298.50	3.3	13,521	0.02%
2023/10/27	7	301.14	4	299.75	296.50	3	13,680	0.02%
2023/10/26	5.2	306.27	3	306.17	301.50	2.2	13,925	0.02%
2023/10/25	7	315.43	3.3	317.15	313.00	3.7	14,064	0.03%
2023/10/24	22	310.91	27	311.22	318.00	-5	14,224	-0.04%
2023/10/23	6.6	302.59	5	307.80	297.00	1.6	14,195	0.01%
2023/10/20	16	299.78	13	307.58	308.50	3	14,432	0.02%
2023/10/19	14	297.57	23	296.28	299.00	-9	14,621	-0.06%
2023/10/18	10	297.81	4	299.00	294.00	6	14,918	0.04%
2023/10/17	2	325.00	3.3	325.20	319.50	-1.3	15,011	-0.01%
2023/10/16	11.1	328.21	7	330.64	325.50	4.1	15,049	0.03%
2023/10/13	11	334.18	14	339.07	337.00	-3	15,194	-0.02%
2023/10/12	15	342.43	14	346.36	342.00	1	15,286	0.01%
2023/10/11	4	346.98	2	343.00	336.50	2	15,413	0.01%
2023/10/06	13	347.23	16	348.91	348.50	-3	15,690	-0.02%
2023/10/05	8	345.56	7	347.93	344.00	1	15,923	0.01%
2023/10/04	7	337.43	4.1	337.10	345.00	2.9	15,976	0.02%
2023/10/03	15	341.07	15	346.33	340.00	0	15,965	0.00%
2023/10/02	25	343.20	25.1	346.28	342.50	0	16,091	0.00%
2023/09/28	13	335.81	18.4	334.11	341.00	-5.4	16,017	-0.03%
2023/09/27	5	317.10	6	315.17	321.00	-1	15,898	-0.01%
2023/09/26	43	314.70	44	315.47	313.50	-1	15,995	-0.01%
2023/09/25	7	298.64	7	296.57	297.00	0	16,091	0.00%
2023/09/22	7.3	277.53	15.1	287.77	297.50	-7.8	16,369	-0.05%
2023/09/21	4.3	278.06	3	276.17	280.00	1.3	16,169	0.01%
2023/09/20	7	282.21	6	286.17	281.00	1	16,119	0.01%
2023/09/19	3	282.83	2	279.75	278.00	1	16,033	0.01%
2023/09/18	5.1	297.38	3	301.33	293.50	2.1	15,942	0.01%
2023/09/15	3	318.83	3	318.33	320.00	0	15,953	0.00%
2023/09/14	9	317.11	7.1	316.99	318.00	1.9	16,122	0.01%
2023/09/11	1	309.50	15	319.67	311.50	-14	16,910	-0.08%
2023/09/08	5	343.50	2	336.75	337.00	3	16,934	0.02%
2023/09/07	2	337.01	2	339.50	342.00	0	17,183	0.00%
2023/09/06	15	336.83	0	343.00	343.50	15	17,207	0.09%
2023/09/05	1	324.50	2	327.75	330.50	-1	17,309	-0.01%
2023/09/04	3	328.67	2	329.00	328.50	1	17,401	0.01%
2023/09/01	2.1	329.03	4	329.58	329.00	-1.9	17,523	-0.01%
2023/08/31	7.1	329.08	7	331.16	334.50	0	17,651	0.00%
2023/08/30	7.1	339.80	5	341.70	335.50	2.1	17,734	0.01%
2023/08/29	5.1	346.47	5	339.70	335.00	0.1	17,933	0.00%
2023/08/28	3.1	349.08	19	347.21	338.50	-15.9	18,015	-0.09%
2023/08/25	4.2	361.32	17	357.12	354.00	-12.8	18,063	-0.07%
2023/08/24	1.1	376.53	8	387.50	387.00	-6.9	17,950	-0.04%
2023/08/23	3	361.17	2	362.00	356.00	1	17,909	0.01%
2023/08/22	32	363.58	3	360.33	350.50	29	18,218	0.16%
2023/08/21	2	356.75	3	352.50	353.50	-1	18,518	-0.01%
2023/08/18	6	361.99	4	358.00	352.00	2	18,472	0.01%
2023/08/17	5	352.60	6	357.00	363.00	-1	18,342	-0.01%
2023/08/16	3	341.67	4	345.25	350.00	-1	18,270	-0.01%
2023/08/15	3	340.67	3.3	341.65	343.50	-0.3	18,323	0.00%
2023/08/14	2	323.75	3	316.67	319.00	-1	18,425	-0.01%
2023/08/11	3	316.83	4	319.25	321.00	-1	18,409	-0.01%
2023/08/10	3.3	314.85	0	0.00	314.50	3.3	18,368	0.02%
2023/08/09	9	358.00	6	358.00	349.00	3	18,241	0.02%
2023/08/08	11	355.64	9	356.17	358.00	2	17,976	0.01%
2023/08/07	10	350.00	4	354.00	349.50	6	17,883	0.03%
2023/08/04	1	315.00	4.2	320.19	338.00	-3.2	17,657	-0.02%
2023/08/02	5	321.10	5.1	320.46	315.50	-0.1	17,537	0.00%
2023/08/01	8	324.94	5	319.88	328.00	3	17,424	0.02%
2023/07/31	13	331.46	39	351.22	322.00	-26	17,773	-0.15%
2023/07/28	5	346.90	5.3	340.36	352.00	-0.3	17,986	0.00%
2023/07/27	24	351.44	20.1	351.55	340.00	3.9	17,903	0.02%
2023/07/26	5	346.00	6	346.75	343.50	-1	17,910	-0.01%
2023/07/25	46	353.76	43	356.64	340.50	3	17,963	0.02%
2023/07/24	41	347.39	33	349.38	344.00	8	17,926	0.04%
2023/07/21	12	325.79	21	330.64	339.00	-9	17,679	-0.05%
2023/07/20	15	307.03	17	308.03	308.50	-2	17,321	-0.01%
2023/07/19	7	296.00	7.1	293.13	291.50	-0.1	17,096	0.00%
2023/07/18	0.1	294.50	2	294.25	293.00	-1.9	17,121	-0.01%
2023/07/17	1	282.51	3	284.83	285.00	-2	17,009	-0.01%
2023/07/14	4	290.50	7	290.57	293.50	-3	16,859	-0.02%
2023/07/13	41	300.17	16	301.41	288.00	25	16,774	0.15%
2023/07/12	7	288.22	4	290.38	287.50	3	16,420	0.02%
2023/07/11	2	278.00	6	281.75	283.50	-4	16,252	-0.02%
2023/07/10	16	271.72	3	276.33	273.00	13	16,127	0.08%
2023/07/07	8	274.75	6	275.33	270.00	2	16,187	0.01%
2023/07/06	3	274.83	1	276.50	273.50	2	16,032	0.01%
2023/07/05	6	282.17	4	284.38	280.50	2	15,958	0.01%
2023/07/04	13	292.58	10	293.50	292.00	3	15,805	0.02%
2023/07/03	18	287.86	14	290.75	293.00	4	15,627	0.03%
2023/06/30	10	263.10	28	262.63	271.00	-18	15,257	-0.12%
2023/06/29	6	245.00	5	244.70	246.50	1	14,969	0.01%
2023/06/28	2	241.50	5	242.40	241.50	-3	15,263	-0.02%
2023/06/27	3	240.17	0	0.00	235.00	3	15,506	0.02%
2023/06/26	0	244.50	0	0.00	250.00	0	15,806	0.00%
2023/06/21	1	251.99	0	0.00	249.50	1	15,760	0.01%
2023/06/20	5	253.40	5.1	253.60	252.00	-0.1	16,021	0.00%
2023/06/19	8	254.38	10	253.95	254.50	-2	16,419	-0.01%
2023/06/16	14	245.18	9	244.61	247.00	5	16,302	0.03%
2023/06/15	13	235.38	13	232.50	237.00	0	16,089	0.00%
2023/06/14	5	221.10	6	223.25	224.00	-1	15,750	-0.01%
2023/06/13	9	217.94	11	218.09	219.50	-2	15,654	-0.01%
2023/06/12	1	207.00	1	206.00	205.50	0	15,370	0.00%
2023/06/09	5	209.10	4	210.63	209.50	1	15,293	0.01%
2023/06/08	6	201.42	2	200.00	200.50	4	15,073	0.03%
2023/06/07	2	208.50	2	208.00	208.00	0	14,973	0.00%
2023/06/06	2	204.00	8	204.94	203.50	-6	14,812	-0.04%
2023/06/05	10	198.30	8	194.38	200.00	2	14,614	0.01%
2023/06/02	4	205.37	3.1	204.32	202.00	0.9	14,364	0.01%
2023/06/01	7	202.64	7	201.43	207.00	0	14,049	0.00%
2023/05/31	8.1	198.98	8	198.50	197.50	0.1	13,851	0.00%
2023/05/30	2	201.50	2	203.50	201.50	0	13,707	0.00%
2023/05/29	24	209.17	22.3	207.53	206.00	1.7	13,717	0.01%
2023/05/26	8.3	203.09	9	203.27	208.00	-0.7	13,795	-0.01%
2023/05/25	20	198.00	22.1	196.88	197.50	-2.1	13,401	-0.02%
2023/05/24	3.1	185.67	6	183.83	187.00	-3	12,993	-0.02%
2023/05/23	8.1	182.27	8	183.63	182.50	0.1	12,930	0.00%
2023/05/22	17.1	182.79	13	183.35	182.50	4.1	12,861	0.03%
2023/05/19	22	182.86	21	183.31	184.00	1	12,758	0.01%
2023/05/18	26	182.48	30	182.80	186.00	-4	12,576	-0.03%
2023/05/17	34	178.21	32	176.47	178.00	2	12,319	0.02%
2023/05/16	28	175.23	27	174.46	175.50	1	12,170	0.01%
2023/05/15	13	172.38	11	171.05	171.00	2	11,977	0.02%
2023/05/12	8	175.07	6	176.58	177.50	2	11,896	0.02%
2023/05/11	29	177.62	26	178.08	174.50	3	11,760	0.03%
2023/05/10	17	178.35	15	179.00	178.50	2	11,609	0.02%
2023/05/09	7	182.43	11	182.00	183.00	-4	11,432	-0.03%
2023/05/08	13	182.19	15	183.43	181.50	-2	11,312	-0.02%
2023/05/05	19	179.45	18	180.28	181.00	1	11,073	0.01%
2023/05/04	29	172.60	37.4	172.27	175.50	-8.4	10,617	-0.08%
2023/05/03	2	164.50	7	164.71	163.00	-5	10,134	-0.05%
2023/05/02	3	159.17	6.1	162.99	166.00	-3.1	10,026	-0.03%
2023/04/28	6.1	156.34	6	154.42	157.50	0.1	9,717	0.00%
2023/04/27	21	151.60	24.8	150.25	153.50	-3.8	9,459	-0.04%
2023/04/26	8.1	141.46	7	142.29	146.00	1.1	9,136	0.01%
2023/04/25	2.9	140.88	4	141.50	141.50	-1.1	9,007	-0.01%
2023/04/24	1	146.00	0	0.00	144.00	1	8,916	0.01%
2023/04/21	9	145.94	9	147.56	143.00	0	8,814	0.00%
2023/04/20	11	146.09	11.1	147.53	147.50	-0.1	8,651	0.00%
2023/04/19	15	151.40	14	152.21	151.00	1	8,530	0.01%
2023/04/18	27	153.85	14	150.93	152.50	13	8,516	0.15%
2023/04/14	0	0.00	1	153.00	153.00	-1	8,208	-0.01%
2023/04/13	1.1	149.00	1	148.50	149.50	0.1	8,043	0.00%
2023/04/12	7	153.50	14	155.11	154.50	-7	7,957	-0.09%
2023/04/11	6	147.75	7	148.21	149.50	-1	7,732	-0.01%
2023/04/10	7	149.36	12	149.13	148.50	-5	7,604	-0.07%
2023/04/07	21	144.07	20	142.58	144.50	1	7,470	0.01%
2023/04/06	13	140.73	16	141.97	142.00	-3	7,388	-0.04%
2023/03/31	19	140.89	19	141.58	141.00	0	7,282	0.00%
2023/03/30	6	142.42	0	0.00	142.00	6	7,269	0.08%
2023/03/29	25	144.04	24	142.58	142.50	1	7,205	0.01%
2023/03/28	1	140.50	13	140.23	142.00	-12	6,912	-0.17%
2023/03/27	14	147.68	7	146.29	148.50	7	6,662	0.11%
2023/03/24	2.1	138.50	6	139.92	142.50	-3.9	6,298	-0.06%
2023/03/23	5	139.00	7	138.86	138.50	-2	6,175	-0.03%
2023/03/22	11	132.50	22	132.18	136.50	-11	5,757	-0.19%
2023/03/21	9	123.72	11	125.95	126.50	-2	5,149	-0.04%
2023/03/20	5	120.40	10	120.45	119.00	-5	4,971	-0.10%
2023/03/17	2	117.00	3	116.17	115.50	-1	4,812	-0.02%
2023/03/16	11	116.18	5	116.60	115.00	6	4,838	0.12%
2023/03/15	2	113.75	4	114.25	114.50	-2	5,047	-0.04%
2023/03/14	2	111.50	0	0.00	109.50	2	5,272	0.04%
2023/03/13	4	111.75	2	113.00	112.50	2	5,747	0.03%
2023/03/10	1	113.52	0	0.00	113.50	1	5,772	0.02%
2023/03/09	3	117.83	0	0.00	117.50	3	5,772	0.05%
2023/03/07	1	118.51	0	118.50	118.00	1	5,778	0.02%
2023/03/06	1	120.00	0	0.00	119.50	1	5,804	0.02%
2023/03/02	0	118.00	0	0.00	119.00	0	5,902	0.00%
2023/03/01	0	117.00	0	0.00	119.00	0	6,022	0.00%
2023/02/24	3	123.00	8	120.69	120.50	-5	6,042	-0.08%
2023/02/22	2	112.00	4	114.25	115.00	-2	5,678	-0.04%
2023/02/20	2	113.50	5.1	115.00	114.50	-3.1	5,686	-0.05%
2023/02/17	0	115.50	0.9	115.00	114.50	-0.9	5,774	-0.02%
2023/02/16	1	115.50	0	0.00	117.50	1	5,924	0.02%
2023/02/15	2	114.00	2	116.00	115.00	0	5,991	0.00%
2023/02/10	0	0.00	2	117.75	115.50	-2	5,934	-0.03%
2023/02/09	1	116.50	2	117.00	116.00	-1	5,894	-0.02%
2023/02/08	2	115.50	7	114.86	115.00	-5	5,839	-0.09%
2023/02/06	3	108.33	3	110.50	111.50	0	5,778	0.00%
2023/02/03	22	112.02	22	112.48	112.00	0	5,698	0.00%
2023/02/02	0	0.00	3	110.83	112.00	-3	5,683	-0.05%
2023/02/01	9	105.83	6	106.92	107.50	3	5,661	0.05%
2023/01/31	6	107.58	0	0.00	106.00	6	5,633	0.11%
2023/01/30	1	109.00	0	0.00	109.50	1	5,610	0.02%
2023/01/13	2	108.75	0	0.00	107.00	2	5,815	0.03%
2023/01/09	0	0.00	2	109.00	110.50	-2	6,199	-0.03%
2023/01/06	4	106.75	2	107.00	107.50	2	6,241	0.03%
2023/01/05	4	108.63	3	109.00	108.50	1	6,307	0.02%
2022/12/30	0	0.00	1	112.00	112.00	-1	6,705	-0.01%
2022/12/29	0	0.00	0.1	109.50	110.00	-0.1	6,950	0.00%
2022/12/28	0	0.00	16	108.50	108.50	-16	7,231	-0.22%
2022/12/22	1	110.50	0	0.00	113.00	1	7,479	0.01%
2022/12/21	3	109.67	2	109.50	109.00	1	7,492	0.01%
2022/12/20	0	0.00	1	113.00	111.50	-1	7,465	-0.01%
2022/12/19	4	112.13	0	0.00	112.00	4	7,423	0.05%
2022/12/16	2	115.25	0	0.00	115.00	2	7,354	0.03%
2022/12/15	5	116.50	8	116.63	116.50	-3	7,274	-0.04%
2022/12/14	0	0.00	2	115.75	116.00	-2	7,307	-0.03%
2022/12/13	9	114.17	8	115.00	114.00	1	7,378	0.01%
2022/12/12	0	113.00	0	0.00	114.50	0	7,364	0.00%
2022/12/09	3	114.67	2	115.25	115.50	1	7,331	0.01%
2022/12/08	3	112.50	1	112.00	113.50	2	7,301	0.03%
2022/12/07	4	116.00	2	119.00	112.50	2	7,291	0.03%
2022/12/06	10	126.20	2.2	124.09	124.00	7.8	7,067	0.11%
2022/12/05	30	124.38	22	124.61	127.00	8	6,830	0.12%
2022/12/02	33	117.00	34	115.04	115.50	-1	6,412	-0.02%
2022/12/01	2	114.75	1	114.00	114.50	1	6,418	0.02%
2022/11/30	0	0.00	3	113.00	113.00	-3	6,380	-0.05%
2022/11/29	10	112.00	10	111.00	112.00	0	6,350	0.00%
2022/11/28	3	111.50	3	111.50	111.50	0	6,341	0.00%
2022/11/24	4	110.25	1	112.50	111.00	3	6,331	0.05%
2022/11/23	0	0.00	1	110.00	110.00	-1	6,288	-0.02%
2022/11/22	12	107.04	14	106.61	106.00	-2	6,203	-0.03%
2022/11/21	0	0.00	1	104.50	104.00	-1	6,102	-0.02%
2022/11/18	0	0.00	1	105.00	102.00	-1	6,164	-0.02%
2022/11/17	1	102.50	0	0.00	103.00	1	6,154	0.02%
2022/11/15	2	101.75	2	103.50	102.00	0	6,109	0.00%
2022/11/14	5	104.50	1	104.50	104.50	4	6,180	0.06%
2022/11/11	0	0.00	3	110.67	110.00	-3	6,032	-0.05%
2022/11/10	3	106.17	0	0.00	106.00	3	5,932	0.05%
2022/11/09	0	0.00	1	107.50	108.00	-1	6,009	-0.02%
2022/11/07	0	105.50	0	0.00	107.50	0	6,090	0.00%
2022/11/03	0	0.00	2	106.00	106.50	-2	6,505	-0.03%
2022/10/27	0	0.00	2	96.00	99.90	-2	7,025	-0.03%
2022/10/26	2	93.35	1	94.50	93.60	1	6,961	0.01%
2022/10/25	7	94.26	6	94.00	94.50	1	7,021	0.01%
2022/10/24	5	96.30	5	97.80	96.30	0	7,034	0.00%
2022/10/21	5	96.10	5	97.72	95.40	0	7,232	0.00%
2022/10/20	1	98.00	1	98.80	98.80	0	7,298	0.00%
2022/10/18	1	100.00	3	103.17	101.50	-2	7,728	-0.03%
2022/10/17	1	101.00	1	102.00	101.50	0	7,676	0.00%
2022/10/14	3	107.33	1	108.00	105.00	2	7,668	0.03%
2022/10/13	1	108.00	1	103.50	103.50	0	7,679	0.00%
2022/10/12	0	0.00	1	106.00	107.00	-1	7,677	-0.01%
2022/10/11	3	105.00	0	0.00	104.00	3	7,667	0.04%
2022/10/07	7	112.29	2	110.50	110.50	5	7,651	0.07%
2022/10/06	2	115.75	5	113.60	116.00	-3	7,630	-0.04%
2022/10/05	11	119.36	14	119.54	119.50	-3	7,570	-0.04%
2022/10/04	0	0.00	5	113.20	114.00	-5	7,428	-0.07%
2022/10/03	4	108.75	0	0.00	108.00	4	7,618	0.05%
2022/09/29	7	111.07	6	112.08	108.00	1	7,874	0.01%
2022/09/27	0	0.00	1	113.50	116.00	-1	7,948	-0.01%
2022/09/26	0	0.00	0	113.50	111.00	0	8,022	0.00%
2022/09/21	4	117.13	3	117.00	116.00	1	8,174	0.01%
2022/09/15	20	113.50	20	113.50	113.50	0	8,205	0.00%
2022/09/14	1.1	111.32	1	113.00	113.50	0.1	8,289	0.00%
2022/09/13	3	114.00	2	113.75	113.00	1	8,435	0.01%
2022/09/12	0	0.00	5	111.70	112.00	-5	8,485	-0.06%
2022/09/08	6	107.92	41	106.38	107.50	-35	8,486	-0.41%
2022/09/07	37	105.93	0	0.00	105.50	37	8,494	0.44%
2022/09/01	0	105.00	0	107.00	105.50	0	8,692	0.00%
2022/08/30	1	107.50	0	0.00	107.50	1	8,780	0.01%
2022/08/29	4	107.63	0	0.00	108.00	4	8,954	0.04%
2022/08/26	1	112.00	0.1	113.00	113.00	0.9	8,986	0.01%
2022/08/25	2	113.00	0	0.00	112.00	2	8,989	0.02%
2022/08/24	0	117.50	1	117.00	117.00	-1	8,989	-0.01%
2022/08/19	7	117.36	6	119.33	117.00	1	9,415	0.01%
2022/08/18	2	119.00	22	119.00	119.50	-20	9,735	-0.21%
2022/08/16	12	119.92	10	121.00	119.00	2	10,639	0.02%
2022/08/15	4	120.00	4	120.00	119.50	0	10,651	0.00%
2022/08/12	3	116.67	13	116.35	117.50	-10	10,695	-0.09%
2022/08/11	11	113.41	0	0.00	114.50	11	10,707	0.10%
2022/08/10	11	116.45	6.3	115.56	112.50	4.7	10,693	0.04%
2022/08/09	19	118.55	2	118.75	119.00	17	10,339	0.16%
2022/08/08	5	117.60	8.1	117.31	118.00	-3.1	10,169	-0.03%
2022/08/05	1	111.50	1.1	112.41	112.50	-0.1	10,008	0.00%
2022/08/04	4	112.38	3	114.00	113.00	1	9,857	0.01%
2022/08/03	3	114.00	3	114.83	115.00	0	9,804	0.00%
2022/08/02	3	113.83	1	113.50	115.00	2	9,884	0.02%
2022/08/01	43	117.90	40	116.01	115.50	3	9,904	0.03%
2022/07/29	1	117.50	2	118.25	118.00	-1	9,828	-0.01%
2022/07/28	6	116.42	6.1	116.58	117.00	-0.1	9,825	0.00%
2022/07/27	0	0.00	1	116.00	116.00	-1	9,627	-0.01%
2022/07/26	41	112.93	42	113.99	114.00	-1	9,545	-0.01%
2022/07/25	4	110.88	9	107.84	112.50	-5	9,366	-0.05%
2022/07/21	2	105.50	1	106.00	105.50	1	9,142	0.01%
2022/07/20	0	0.00	1	104.50	105.00	-1	9,118	-0.01%
2022/07/19	22	105.50	27	104.48	105.00	-5	9,191	-0.05%
2022/07/18	8	103.50	4.1	103.03	104.00	3.9	9,222	0.04%
2022/07/15	27	100.50	28	101.17	101.00	-1	9,329	-0.01%
2022/07/14	7	100.50	11	99.29	101.00	-4	9,371	-0.04%
2022/07/13	17	97.07	15	98.63	96.80	2	9,530	0.02%
2022/07/12	1	94.00	4	95.65	96.00	-3	9,385	-0.03%
2022/07/11	15	98.40	15	97.77	98.40	0	9,361	0.00%
2022/07/08	0	0.00	2	95.00	96.10	-2	9,174	-0.02%
2022/07/06	3	85.63	1	82.60	82.60	2	8,964	0.02%
2022/07/05	1	84.50	0	0.00	87.20	1	9,052	0.01%
2022/07/04	0	0.00	1	86.30	85.30	-1	9,143	-0.01%
2022/07/01	6	89.13	5	90.20	86.90	1	9,169	0.01%
2022/06/30	0	0.00	2	93.00	93.10	-2	9,079	-0.02%
2022/06/27	1	100.50	10	100.50	99.90	-9	10,427	-0.09%
2022/06/24	6	95.33	6	94.58	95.40	0	10,640	0.00%
2022/06/23	5	93.10	6	94.23	93.90	-1	10,989	-0.01%
2022/06/22	5	92.60	7	94.36	92.60	-2	11,371	-0.02%
2022/06/21	8	97.13	7	97.34	98.10	1	11,436	0.01%
2022/06/20	1	99.60	1.2	99.00	98.00	-0.2	11,817	0.00%
2022/06/17	2	103.00	0	0.00	103.00	2	12,397	0.02%
2022/06/15	5	107.00	6	108.00	106.00	-1	13,337	-0.01%
2022/06/14	0	0.00	0	107.50	108.00	0	13,563	0.00%
2022/06/13	0	0.00	1	104.52	106.00	-1	13,810	-0.01%
2022/06/10	5.1	104.31	0	0.00	105.00	5.1	14,157	0.04%
2022/06/09	0.1	104.68	3	106.00	105.00	-2.9	14,408	-0.02%
2022/06/08	3.2	107.34	4	107.00	107.50	-0.8	14,810	-0.01%
2022/06/07	14.1	107.32	10	107.30	108.00	4.1	15,523	0.03%
2022/06/06	8	111.63	1	110.50	111.00	7	15,767	0.04%
2022/06/02	2	113.25	1	112.00	112.00	1	16,055	0.01%
2022/06/01	3.1	112.69	2	113.25	112.50	1.1	16,225	0.01%
2022/05/31	0	111.50	7	111.50	113.00	-7	16,439	-0.04%
2022/05/30	12	114.79	16	114.03	114.50	-4	16,554	-0.02%
2022/05/27	9.1	115.55	5	116.40	113.50	4.1	16,680	0.02%
2022/05/26	12	117.17	9	118.27	117.00	3	16,551	0.02%
2022/05/25	13	117.50	16.2	114.94	118.00	-3.2	16,330	-0.02%
2022/05/24	51	113.56	46	110.48	109.00	5	16,110	0.03%
2022/05/23	12	111.58	13	111.84	112.00	-1	16,307	-0.01%
2022/05/20	13.2	109.85	12	110.33	109.50	1.2	16,605	0.01%
2022/05/19	13	107.08	13	108.65	111.00	0	16,725	0.00%
2022/05/18	16	108.47	15	108.97	109.00	1	17,036	0.01%
2022/05/16	3	105.67	3	104.50	104.50	0	17,465	0.00%
2022/05/13	5	105.00	8	104.56	105.00	-3	17,601	-0.02%
2022/05/12	1	101.50	0	0.00	102.00	1	17,747	0.01%
2022/05/11	1	105.50	0	0.00	103.50	1	18,072	0.01%
2022/05/10	46	102.99	46	103.51	105.50	0	18,149	0.00%
2022/05/09	2	102.00	0	0.00	101.00	2	18,376	0.01%
2022/05/06	11	105.05	1	105.00	105.50	10	18,654	0.05%
2022/05/05	11	108.41	23	108.52	108.00	-12	18,938	-0.06%
2022/05/04	2	106.00	3	106.50	105.00	-1	19,012	-0.01%
2022/05/03	4	107.25	3	105.83	106.00	1	19,277	0.01%
2022/04/29	11	105.36	7	106.43	104.50	4	19,729	0.02%
2022/04/28	1	102.50	1	103.00	103.50	0	20,507	0.00%
2022/04/27	6	103.92	6	100.42	104.00	0	21,072	0.00%
2022/04/26	15	106.50	12	104.83	103.00	3	21,428	0.01%
2022/04/25	13	104.19	56	105.52	105.00	-43	21,669	-0.20%
2022/04/22	5	109.00	4	109.88	107.00	1	21,647	0.00%
2022/04/21	16	112.78	18	111.72	113.50	-2	21,616	-0.01%
2022/04/20	10	108.00	9	107.89	107.50	1	21,379	0.00%
2022/04/19	4	110.38	8	107.63	106.00	-4	21,257	-0.02%
2022/04/18	0	0.00	3	104.00	103.50	-3	20,999	-0.01%
2022/04/15	4	105.38	5	107.20	104.50	-1	20,972	0.00%
2022/04/14	2	107.50	3	108.33	108.00	-1	20,931	0.00%
2022/04/13	6	104.75	0	0.00	105.50	6	20,946	0.03%
2022/04/12	8	107.88	4	109.13	105.50	4	20,977	0.02%
2022/04/11	11	107.14	14	107.29	106.50	-3	20,947	-0.01%
2022/04/08	7.2	113.10	2	112.00	112.00	5.2	20,789	0.03%
2022/04/07	3	114.82	30	112.42	111.00	-27	20,651	-0.13%
2022/04/06	6	113.42	6	114.25	113.00	0	20,526	0.00%
2022/04/01	7	114.93	5	113.50	114.50	2	20,440	0.01%
2022/03/31	18	118.42	8	119.25	116.50	10	20,269	0.05%
2022/03/30	61	121.84	77.3	121.75	117.00	-16.3	19,995	-0.08%
2022/03/29	9	118.22	12	118.58	116.50	-3	19,004	-0.02%
2022/03/28	1	116.00	1	117.50	119.00	0	18,706	0.00%
2022/03/25	42	113.96	19.1	115.71	117.00	23	18,350	0.13%
2022/03/24	4.1	112.61	13	113.81	111.50	-9	17,934	-0.05%
2022/03/23	13.2	116.33	24	115.46	115.00	-10.8	17,788	-0.06%
2022/03/22	21.5	116.05	22.1	116.46	118.00	-0.6	17,269	0.00%
2022/03/21	49	109.77	45	109.13	112.50	4	16,587	0.02%
2022/03/18	45.2	109.64	33	108.44	110.00	12.2	15,987	0.08%
2022/03/17	18	107.47	10	106.45	106.50	8	15,551	0.05%
2022/03/16	28	106.98	15	105.97	106.00	13	15,400	0.08%
2022/03/15	20	110.55	15	110.10	106.00	5	15,788	0.03%
2022/03/14	6	119.00	8	121.25	117.00	-2	15,461	-0.01%
2022/03/11	16	121.88	18	121.80	122.50	-2	15,218	-0.01%
2022/03/10	7	119.71	2	121.50	119.50	5	14,819	0.03%
2022/03/09	28	111.25	35	111.57	116.00	-7	14,134	-0.05%
2022/03/08	10	107.70	10	108.20	105.50	0	13,742	0.00%
2022/03/07	10	108.40	21	109.36	105.50	-11	13,508	-0.08%
2022/03/04	10	113.80	16	114.72	113.00	-6	13,440	-0.04%
2022/03/03	31	112.45	12	111.83	112.00	19	13,288	0.14%
2022/03/02	15	112.50	18	108.44	108.50	-3	13,178	-0.02%
2022/03/01	12	110.33	17	111.53	111.00	-5	13,077	-0.04%
2022/02/25	15	113.67	10	110.55	110.00	5	13,177	0.04%
2022/02/24	24.1	113.33	28	112.05	113.00	-3.9	13,279	-0.03%
2022/02/23	38	114.76	35	113.86	114.50	3	13,465	0.02%
2022/02/22	7	110.21	9	108.90	110.00	-2	13,330	-0.02%
2022/02/21	14	112.43	14	112.25	110.00	0	13,121	0.00%
2022/02/18	41	112.27	29	112.07	114.00	12	12,934	0.09%
2022/02/17	20	110.98	25	111.58	112.50	-5	12,625	-0.04%
2022/02/16	13	104.54	11	103.18	103.00	2	12,365	0.02%
2022/02/15	2	105.50	4	104.00	103.00	-2	12,811	-0.02%
2022/02/14	6	105.92	7	105.64	105.50	-1	13,044	-0.01%
2022/02/11	24	107.19	23	106.46	106.00	1	13,289	0.01%
2022/02/10	11	105.23	3	103.83	104.00	8	13,683	0.06%
2022/02/09	4	102.25	8	103.94	106.00	-4	13,551	-0.03%
2022/02/08	27	99.14	18	99.08	101.50	9	13,291	0.07%
2022/02/07	17	94.31	8	94.60	95.40	9	12,990	0.07%
2022/01/26	1	91.50	2	91.10	92.80	-1	12,748	-0.01%
2022/01/25	22	94.91	20	94.58	92.30	2	12,853	0.02%
2022/01/24	16	97.01	8	95.53	95.00	8	12,721	0.06%
2022/01/21	20	99.23	28.3	99.74	99.20	-8.3	12,384	-0.07%
2022/01/20	27	97.70	28.1	95.79	98.00	-1.1	11,863	-0.01%
2022/01/19	3	93.80	11	94.25	95.70	-8	11,540	-0.07%
2022/01/18	9	91.21	10	90.42	91.20	-1	11,474	-0.01%
2022/01/17	2	88.75	4	88.43	89.20	-2	11,991	-0.02%
2022/01/13	5	86.10	6	86.22	86.10	-1	13,178	-0.01%
2022/01/12	1	86.10	1.2	87.00	87.00	-0.2	13,220	0.00%
2022/01/10	1	87.30	1	87.70	87.40	0	13,273	0.00%
2022/01/07	1	86.40	0	0.00	86.30	1	13,285	0.01%
2022/01/06	1	87.70	0	0.00	89.50	1	13,263	0.01%
2022/01/05	1.1	89.82	6	89.90	90.20	-4.9	13,306	-0.04%
2022/01/04	14	89.20	13	89.00	88.80	1	13,290	0.01%
2022/01/03	4	89.45	1	90.00	89.00	3	13,260	0.02%
2021/12/29	0	0.00	1	89.10	88.70	-1	13,371	-0.01%
2021/12/28	0	0.00	1	88.10	87.70	-1	13,504	-0.01%
2021/12/27	5	87.50	5	87.82	87.50	0	13,660	0.00%
2021/12/24	0	0.00	4	88.00	87.70	-4	13,957	-0.03%
2021/12/23	0	0.00	2	87.55	87.00	-2	14,098	-0.01%
2021/12/21	0	84.70	0	0.00	86.00	0	14,801	0.00%
2021/12/20	0.6	85.52	4	85.40	85.10	-3.5	15,089	-0.02%
2021/12/17	0.1	87.20	2.4	87.05	86.90	-2.4	15,701	-0.01%
2021/12/16	6	88.07	10	88.83	89.20	-4	16,278	-0.02%
2021/12/15	0	0.00	8	86.30	86.70	-8	16,645	-0.05%
2021/12/13	3	88.00	1	89.10	89.10	2	17,018	0.01%
2021/12/10	5	90.10	4	87.40	87.80	1	16,987	0.01%
2021/12/09	24	92.30	29	92.28	88.70	-5	16,870	-0.03%
2021/12/08	1	89.30	7	88.81	89.30	-6	16,151	-0.04%
2021/12/07	4	88.05	1.1	88.01	87.60	2.9	16,191	0.02%
2021/12/06	7	88.46	11	89.27	89.20	-4	16,177	-0.02%
2021/12/03	13	87.72	10	88.18	87.70	3	16,217	0.02%
2021/12/02	12	87.09	0	0.00	86.00	12	16,447	0.07%
2021/12/01	12	88.58	15	88.61	88.50	-3	16,551	-0.02%
2021/11/30	7	88.17	9	88.10	88.40	-2	16,673	-0.01%
2021/11/29	9	84.74	11	85.15	86.50	-2	16,724	-0.01%
2021/11/26	4	84.63	3	84.80	85.40	1	16,819	0.01%
2021/11/25	10	86.11	5	86.18	85.80	5	16,717	0.03%
2021/11/24	11	88.16	0	0.00	87.30	11	16,584	0.07%
2021/11/23	17	88.34	23	89.80	89.50	-6	16,358	-0.04%
2021/11/22	36	88.36	25.1	88.26	88.40	10.9	15,994	0.07%
2021/11/19	5	86.56	33	86.58	87.60	-28	15,509	-0.18%
2021/11/18	9	83.74	11	84.05	83.50	-2	15,085	-0.01%
2021/11/17	8	82.26	7	82.11	82.50	1	14,939	0.01%
2021/11/16	2	80.95	0	0.00	82.00	2	14,907	0.01%
2021/11/15	2.1	81.54	9.1	81.25	81.20	-7	14,880	-0.05%
2021/11/12	36.1	85.03	7.4	82.26	81.50	28.6	14,743	0.19%
2021/11/11	7	89.00	61	90.29	89.40	-54	14,245	-0.38%
2021/11/10	12	87.42	7	88.09	88.40	5	14,017	0.04%
2021/11/09	5	86.52	41	84.88	87.50	-36	13,647	-0.26%
2021/11/08	6	80.30	1	80.40	80.40	5	12,955	0.04%
2021/11/05	1.1	80.06	1	78.90	80.90	0.1	13,030	0.00%
2021/11/04	10	80.95	1	80.40	80.10	9	13,254	0.07%
2021/11/03	1	79.70	2	80.50	81.30	-1	13,560	-0.01%
2021/11/02	14	81.00	12	82.85	80.20	2	13,624	0.01%
2021/11/01	11	82.55	10	82.93	82.20	1	13,410	0.01%
2021/10/29	15	81.99	24	81.87	82.90	-9	13,341	-0.07%
2021/10/28	17	83.26	20	82.57	81.00	-3	13,297	-0.02%
2021/10/27	15.1	81.39	27.1	80.80	82.10	-12.1	13,022	-0.09%
2021/10/26	69.3	81.65	21	81.54	82.10	48.3	12,753	0.38%
2021/10/25	93	84.21	72	84.34	84.30	21	12,388	0.17%
2021/10/22	13.1	81.87	57.3	81.95	85.00	-44.2	11,636	-0.38%
2021/10/21	32	76.98	17	78.03	77.30	15	10,514	0.14%
2021/10/19	1	75.40	7	75.14	75.60	-6	10,344	-0.06%
2021/10/18	8	73.20	6	72.95	73.10	2	10,344	0.02%
2021/10/15	3	72.90	1	73.11	72.90	2	10,439	0.02%
2021/10/14	0	0.00	1	72.10	71.40	-1	10,632	-0.01%
2021/10/13	13	72.28	19	72.24	71.80	-6	10,700	-0.06%
2021/10/12	4	73.87	4	74.05	73.00	0	10,765	0.00%
2021/10/08	7	75.89	3	75.70	75.90	4	10,816	0.04%
2021/10/07	4	76.23	1	76.50	76.50	3	10,886	0.03%
2021/10/06	6	73.80	7	74.90	73.80	-1	11,078	-0.01%
2021/10/05	3	74.17	6	74.57	75.60	-3	11,232	-0.03%
2021/10/04	4.1	74.44	7	74.74	73.60	-2.9	11,267	-0.03%
2021/10/01	21	75.50	2	77.60	73.60	19	11,609	0.16%
2021/09/30	12	78.73	8	78.59	79.20	4	11,868	0.03%
2021/09/29	8	79.35	8	79.70	79.00	0	11,895	0.00%
2021/09/28	31.3	81.99	24	80.79	79.80	7.3	11,976	0.06%
2021/09/27	7	84.59	7	84.54	84.30	0	11,730	0.00%
2021/09/24	23.2	83.39	28	83.48	83.70	-4.8	11,591	-0.04%
2021/09/23	25	81.06	45	81.35	83.30	-20	11,156	-0.18%
2021/09/22	19	79.27	35	79.75	79.80	-16	10,860	-0.15%
2021/09/17	14	78.09	22	77.77	78.80	-8	10,794	-0.07%
2021/09/16	8	76.13	8	75.20	76.30	0	10,785	0.00%
2021/09/15	6	74.02	5	74.70	73.90	1	11,133	0.01%
2021/09/14	5	74.70	5	74.70	74.70	0	11,581	0.00%
2021/09/13	0	0.00	6	74.80	74.30	-6	12,616	-0.05%
2021/09/10	10	75.34	6	75.45	75.30	4	13,771	0.03%
2021/09/09	5	75.10	6	74.78	75.10	-1	14,436	-0.01%
2021/09/08	13	73.88	8	74.11	73.50	5	14,454	0.03%
2021/09/07	17	75.88	12	76.88	76.60	5	14,388	0.03%
2021/09/06	14	76.19	25	76.41	76.40	-11	14,153	-0.08%
2021/09/03	18	75.86	17	75.89	75.30	1	14,045	0.01%
2021/09/02	12	74.68	10	74.62	74.90	2	14,085	0.01%
2021/09/01	4	72.65	15	72.43	73.10	-11	14,587	-0.08%
2021/08/30	4	68.90	0	0.00	69.70	4	15,755	0.03%
2021/08/27	1	68.90	0	0.00	69.00	1	15,842	0.01%
2021/08/26	1	69.80	0	0.00	69.80	1	15,894	0.01%
2021/08/25	0	0.00	6	70.72	70.50	-6	16,004	-0.04%
2021/08/24	5.1	69.88	5	69.88	69.80	0.1	16,100	0.00%
2021/08/23	0	72.70	0	0.00	72.40	0	16,291	0.00%
2021/08/20	2	69.80	0	0.00	70.90	2	16,409	0.01%
2021/08/19	0	0.00	2	71.45	69.80	-2	16,604	-0.01%
2021/08/18	1	68.20	6	69.63	70.70	-5	16,603	-0.03%
2021/08/17	2	69.25	0	0.00	67.80	2	16,693	0.01%
2021/08/16	2	68.55	0	0.00	69.50	2	16,721	0.01%
2021/08/13	10	71.29	0	0.00	71.00	10	16,674	0.06%
2021/08/12	3	72.27	5	73.30	72.50	-2	16,647	-0.01%
2021/08/11	2	72.45	4	72.88	72.30	-2	16,658	-0.01%
2021/08/10	24	73.43	1	72.90	73.00	23	16,637	0.14%
2021/08/09	34	77.52	17	79.51	76.80	17	16,444	0.10%
2021/08/06	14	78.24	36	78.70	79.40	-22	16,208	-0.14%
2021/08/05	2	76.25	3	76.40	76.80	-1	16,215	-0.01%
2021/08/04	31	78.14	13	78.58	77.80	18	16,376	0.11%
2021/08/03	8	77.18	5.1	77.25	77.70	2.9	16,493	0.02%
2021/08/02	3	74.50	2	75.00	75.00	1	16,477	0.01%
2021/07/30	0	0.00	8	74.08	75.20	-8	16,684	-0.05%
2021/07/29	1	74.20	2	74.50	74.90	-1	16,839	-0.01%
2021/07/28	2	73.50	2	75.00	74.80	0	17,040	0.00%
2021/07/27	2	74.70	1	75.30	75.10	1	17,077	0.01%
2021/07/26	0	0.00	10	75.80	75.60	-10	17,193	-0.06%
2021/07/23	9	74.88	7	75.41	74.80	2	17,292	0.01%
2021/07/22	6.1	76.33	8	75.33	75.00	-1.9	17,352	-0.01%
2021/07/21	32.1	75.94	25	75.58	74.60	7.1	17,580	0.04%
2021/07/20	15	75.14	2	74.60	75.30	13	17,663	0.07%
2021/07/19	5	78.32	0	0.00	77.70	5	17,492	0.03%
2021/07/16	20	79.39	23	79.30	79.30	-3	17,445	-0.02%
2021/07/15	5	78.92	6	79.27	79.10	-1	17,289	-0.01%
2021/07/14	3	79.80	3	80.60	80.50	0	17,237	0.00%
2021/07/13	8	80.41	13	81.18	79.80	-5	17,153	-0.03%
2021/07/12	13	78.66	26	78.91	79.00	-13	16,887	-0.08%
2021/07/09	18	80.18	6	80.53	80.40	12	16,634	0.07%
2021/07/08	14	83.08	7	83.06	82.70	7	16,545	0.04%
2021/07/07	25	81.47	54.2	81.38	82.10	-29.2	16,131	-0.18%
2021/07/06	13	78.09	5	77.64	77.60	8	15,659	0.05%
2021/07/05	45	80.50	34	80.11	79.00	11	15,786	0.07%
2021/07/02	6.2	78.62	8	78.41	78.70	-1.8	15,915	-0.01%
2021/07/01	28	80.68	38	80.33	79.50	-10	15,787	-0.06%
2021/06/30	18	80.65	18	81.12	80.70	0	15,668	0.00%
2021/06/29	17	80.64	13	82.18	81.00	4	15,594	0.03%
2021/06/28	19	80.41	36	81.59	81.10	-17	15,419	-0.11%
2021/06/25	30	81.86	20	80.37	80.70	10	15,092	0.07%
2021/06/24	20	83.34	23	83.89	82.30	-3	14,843	-0.02%
2021/06/23	31	81.88	23	81.96	82.00	8	14,480	0.06%
2021/06/22	80	82.84	51	83.51	82.00	29	14,077	0.21%
2021/06/21	51.1	76.65	34	79.00	82.00	17.1	13,136	0.13%
2021/06/18	43	74.85	59	75.27	77.20	-16	12,122	-0.13%
2021/06/17	3	69.70	0	0.00	70.70	3	11,358	0.03%
2021/06/16	0	0.00	1	71.50	69.90	-1	11,289	-0.01%
2021/06/15	12	70.62	7	70.89	70.90	5	11,253	0.04%
2021/06/11	5	70.58	0	0.00	70.30	5	11,191	0.04%
2021/06/10	10	70.28	9	71.37	71.60	1	11,122	0.01%
2021/06/09	32	72.37	7.2	72.62	71.10	24.8	10,849	0.23%
2021/06/08	41.2	75.15	58	75.63	75.20	-16.8	10,195	-0.16%
2021/06/07	19	72.59	17	72.99	72.00	2	9,144	0.02%
2021/06/04	3	71.40	1.2	72.50	70.30	1.8	8,890	0.02%
2021/06/03	3	72.30	1	72.70	72.70	2	8,864	0.02%
2021/06/02	2	71.00	2	72.60	71.60	0	8,812	0.00%
2021/06/01	6	72.50	7	73.21	72.40	-1	8,693	-0.01%
2021/05/31	10	73.01	15	73.21	73.40	-5	8,592	-0.06%
2021/05/28	3	71.20	6	71.50	71.60	-3	8,360	-0.04%
2021/05/27	6	70.27	13	70.74	70.30	-7	8,232	-0.09%
2021/05/26	1.3	68.92	0	0.00	68.60	1.3	8,139	0.02%
2021/05/25	3.2	67.44	6	68.02	68.00	-2.8	8,104	-0.03%
2021/05/24	4	65.93	8	66.36	66.70	-4	7,970	-0.05%
2021/05/21	7.1	63.15	4	63.50	64.90	3.1	7,908	0.04%
2021/05/20	5	60.80	5	61.40	60.90	0	7,816	0.00%
2021/05/19	3	62.00	4	61.33	62.20	-1	7,825	-0.01%
2021/05/18	2.5	60.18	4	60.90	61.70	-1.5	7,774	-0.02%
2021/05/17	1	55.30	15	57.06	57.00	-14	7,724	-0.18%
2021/05/14	7	59.69	7	61.07	60.30	0	7,623	0.00%
2021/05/13	2	53.75	3	56.43	58.30	-1	7,523	-0.01%
2021/05/12	6	60.05	3	61.73	57.60	3	7,390	0.04%
2021/05/11	8	64.58	6	66.23	63.80	2	7,200	0.03%
2021/05/10	5.2	69.51	7	68.79	69.20	-1.8	7,016	-0.03%
2021/05/07	19	70.73	17	70.12	69.90	2	6,945	0.03%
2021/05/06	15	70.15	9	70.57	69.30	6	6,817	0.09%
2021/05/05	7	69.56	10	69.96	69.20	-3	6,649	-0.05%
2021/05/04	6	66.48	5	67.10	67.60	1	6,458	0.02%
2021/05/03	2	69.80	15	70.43	68.10	-13	6,366	-0.20%
2021/04/29	1	70.80	3	71.10	71.20	-2	6,258	-0.03%
2021/04/28	7	71.69	23	71.32	71.70	-16	6,246	-0.26%
2021/04/27	25.5	71.07	45	71.43	70.50	-19.5	6,318	-0.31%
2021/04/26	0.5	69.60	7.5	68.85	69.60	-7	6,166	-0.11%
2021/04/23	4	66.20	4	66.70	66.60	0	6,249	0.00%
2021/04/22	5	67.26	1	67.40	66.60	4	6,534	0.06%
2021/04/21	0.1	69.10	3	69.47	69.10	-2.9	7,234	-0.04%
2021/04/20	7	69.80	5	69.20	69.90	2	7,608	0.03%
2021/04/19	0	0.00	2.1	68.93	69.20	-2.1	7,852	-0.03%
2021/04/16	7	68.44	5	68.30	68.40	2	7,881	0.03%
2021/04/15	1	68.60	6	68.20	68.30	-5	8,132	-0.06%
2021/04/14	3	67.57	1	68.10	67.80	2	8,175	0.02%
2021/04/13	3	69.03	9	70.20	69.10	-6	8,190	-0.07%
2021/04/12	4	69.40	2	69.50	68.70	2	8,233	0.02%
2021/04/09	43	71.26	5	70.28	69.50	38	8,411	0.45%
2021/04/08	18	70.40	15	71.47	72.40	3	8,130	0.04%
2021/04/07	8	68.06	5	68.94	68.90	3	7,746	0.04%
2021/04/06	6	67.37	9	68.10	67.70	-3	7,634	-0.04%
2021/04/01	16	67.68	8	68.58	67.40	8	7,628	0.10%
2021/03/31	7	68.17	17	67.31	68.20	-10	7,490	-0.13%
2021/03/30	0	0.00	4	66.80	66.70	-4	7,394	-0.05%
2021/03/29	6	66.78	3	67.30	66.50	3	7,363	0.04%
2021/03/26	6	67.45	0	0.00	67.20	6	7,317	0.08%
2021/03/25	0	0.00	6.3	67.20	67.20	-6.3	7,256	-0.09%
2021/03/24	12	66.97	5	66.90	66.20	7	7,234	0.10%
2021/03/23	14	67.04	68	66.63	67.80	-54	7,203	-0.75%
2021/03/22	0.1	65.50	1	65.50	65.50	-0.9	7,134	-0.01%
2021/03/19	0	0.00	2	64.50	64.80	-2	7,195	-0.03%
2021/03/18	0	0.00	1	64.70	65.20	-1	7,232	-0.01%
2021/03/16	5	63.60	4	64.00	63.80	1	7,470	0.01%
2021/03/15	1	63.50	0	0.00	63.60	1	7,609	0.01%
2021/03/12	10.3	64.00	7	63.91	64.20	3.3	7,722	0.04%
2021/03/11	6	62.45	10	62.54	63.00	-4	7,805	-0.05%
2021/03/10	12	61.50	10	61.53	61.30	2	7,857	0.03%
2021/03/09	1	61.20	0	0.00	61.40	1	7,927	0.01%
2021/03/08	7	63.36	5	64.10	63.20	2	8,023	0.02%
2021/03/05	4	63.70	0	0.00	63.70	4	8,172	0.05%
2021/03/04	45.5	64.85	3	64.30	64.50	42.5	8,237	0.52%
2021/03/03	11	64.94	1	65.50	65.50	10	8,315	0.12%
2021/03/02	7	66.49	2	66.10	65.60	5	8,419	0.06%
2021/02/26	8	67.98	8	66.59	66.40	0	8,549	0.00%
2021/02/25	5	66.90	5	67.60	66.90	0	8,558	0.00%
2021/02/24	7	67.14	5	67.10	66.80	2	8,717	0.02%
2021/02/23	0	67.80	0	0.00	68.20	0	9,257	0.00%
2021/02/22	8.1	68.56	5	68.50	68.70	3.1	9,584	0.03%
2021/02/19	5	68.18	2	68.30	68.30	3	9,872	0.03%
2021/02/18	11	67.13	23	67.26	67.60	-12	10,254	-0.12%
2021/02/17	5	66.90	7	66.06	66.90	-2	10,855	-0.02%
2021/02/04	2	64.65	2	64.40	64.30	0	12,974	0.00%
2021/02/03	1	66.00	1	66.30	65.40	0	13,374	0.00%
2021/02/02	2	65.70	2	65.65	65.90	0	13,777	0.00%
2021/01/29	1	67.10	6	66.90	65.90	-5	14,457	-0.03%
2021/01/28	4	66.68	3	66.33	66.10	1	14,525	0.01%
2021/01/27	8	68.08	8	68.44	68.80	0	14,495	0.00%
2021/01/26	11	69.26	10	69.05	68.30	1	14,520	0.01%
2021/01/25	1	69.60	1	70.00	69.60	0	14,546	0.00%
2021/01/22	8	69.85	8	69.59	70.20	0	14,602	0.00%
2021/01/21	6.1	71.09	7	70.10	69.30	-0.9	14,671	-0.01%
2021/01/20	5	69.64	4	70.30	68.20	1	14,673	0.01%
2021/01/19	12	73.03	14	74.26	72.90	-2	14,604	-0.01%
2021/01/18	10	74.17	7	74.91	73.50	3	14,768	0.02%
2021/01/15	22	74.11	36	74.01	74.70	-14	14,622	-0.10%
2021/01/14	26	74.63	32	74.60	75.50	-6	14,387	-0.04%
2021/01/13	23	70.53	15	70.02	71.00	8	13,677	0.06%
2021/01/12	3	68.57	9	68.14	68.10	-6	13,374	-0.04%
2021/01/11	3.3	66.67	4	66.75	67.00	-0.7	13,214	-0.01%
2021/01/08	9	67.46	27	68.05	67.90	-18	13,389	-0.13%
2021/01/07	3	65.20	1	65.80	65.40	2	13,648	0.01%
2021/01/06	1	65.00	3	65.07	64.30	-2	14,153	-0.01%
2021/01/05	6	65.82	4	65.60	65.70	2	14,123	0.01%
2021/01/04	18	65.46	24	66.05	67.50	-6	14,245	-0.04%
2020/12/31	7	66.00	1	66.00	66.10	6	14,178	0.04%
2020/12/30	19	67.04	2	66.95	66.50	17	14,273	0.12%
2020/12/29	2	66.95	1	67.50	67.00	1	14,523	0.01%
2020/12/28	1	66.80	30	67.45	66.80	-29	14,671	-0.20%
2020/12/24	23	68.46	3	68.77	68.60	20	15,244	0.13%
2020/12/23	2	66.80	2	67.30	67.60	0	15,581	0.00%
2020/12/22	1	66.10	1	67.50	66.10	0	16,127	0.00%
2020/12/21	11.1	66.70	3	66.57	66.70	8.1	16,746	0.05%
2020/12/18	0	0.00	3	67.73	67.40	-3	17,535	-0.02%
2020/12/17	4	68.03	14	67.84	68.10	-10	17,866	-0.06%
2020/12/16	7	67.14	9	67.58	67.10	-2	18,054	-0.01%
2020/12/15	9	67.34	12	67.41	67.10	-3	18,176	-0.02%
2020/12/14	5	69.40	6	69.08	69.40	-1	18,524	-0.01%
2020/12/11	3	68.77	2	69.25	69.00	1	18,674	0.01%
2020/12/10	19	68.95	10.1	69.83	69.00	8.9	18,797	0.05%
2020/12/09	13	71.63	3	71.70	71.40	10	18,740	0.05%
2020/12/08	4	71.95	5	72.14	72.70	-1	18,731	-0.01%
2020/12/07	13	70.55	10	71.04	70.70	3	18,804	0.02%
2020/12/04	16	71.24	8	71.16	71.00	8	18,833	0.04%
2020/12/03	2	71.10	6	71.55	71.90	-4	19,037	-0.02%
2020/12/02	15	72.48	5	72.90	72.20	10	19,184	0.05%
2020/12/01	10.6	72.32	5	72.00	72.50	5.6	19,539	0.03%
2020/11/30	4.4	74.33	5.3	74.76	73.90	-0.9	19,890	0.00%
2020/11/27	2	74.55	2	74.95	75.00	0	20,117	0.00%
2020/11/26	1	74.70	0	0.00	74.80	1	20,501	0.00%
2020/11/25	2	75.00	1	74.80	74.90	1	21,382	0.00%
2020/11/24	2	76.20	3	76.87	76.50	-1	21,732	0.00%
2020/11/23	13.1	77.09	12	76.79	77.20	1.1	22,195	0.00%
2020/11/20	28	77.20	26	77.89	76.50	2	22,460	0.01%
2020/11/19	21	76.84	22	76.65	77.00	-1	22,771	0.00%
2020/11/18	13	75.16	9	75.24	75.60	4	23,466	0.02%
2020/11/17	14	74.58	12	74.53	73.90	2	24,136	0.01%
2020/11/16	13	76.90	14	76.45	77.30	-1	25,310	0.00%
2020/11/13	23	76.55	13	76.80	74.90	10	25,493	0.04%
2020/11/12	18	74.26	24	74.68	77.00	-6	24,786	-0.02%
2020/11/11	3	70.93	1	69.80	70.00	2	24,383	0.01%
2020/11/10	14	72.02	15	72.59	71.80	-1	25,039	0.00%
2020/11/09	6	72.08	18.5	70.88	71.70	-12.5	25,864	-0.05%
2020/11/06	6	69.00	2	69.15	68.00	4	26,161	0.02%
2020/11/05	6	69.03	11	69.20	69.00	-5	26,226	-0.02%
2020/11/04	7	67.87	10	67.02	68.40	-3	26,856	-0.01%
2020/11/03	5	67.30	6	67.00	67.30	-1	26,893	0.00%
2020/11/02	2	66.15	0	0.00	66.10	2	26,996	0.01%
2020/10/30	4	67.55	0	0.00	67.30	4	27,133	0.01%
2020/10/29	2	66.80	12	65.70	68.00	-10	27,175	-0.04%
2020/10/28	9	68.14	5	68.60	68.10	4	27,176	0.01%
2020/10/27	2	70.05	4.3	70.32	70.10	-2.3	27,215	-0.01%
2020/10/26	9	71.29	4	71.43	70.70	5	27,195	0.02%
2020/10/23	0	0.00	4	69.50	69.60	-4	27,086	-0.01%
2020/10/22	2	67.35	0	0.00	68.00	2	27,254	0.01%
2020/10/21	0.1	68.60	0	0.00	68.60	0.1	27,374	0.00%
2020/10/20	1	69.50	1	69.30	69.20	0	27,694	0.00%
2020/10/19	2	69.30	3	69.87	70.40	-1	28,158	0.00%
2020/10/16	5	69.56	2	68.00	68.10	3	28,794	0.01%
2020/10/15	10	71.83	14	70.99	70.00	-4	29,137	-0.01%
2020/10/14	24	73.54	31	72.83	74.50	-7	28,840	-0.02%
2020/10/13	2	69.30	2	69.00	69.90	0	28,733	0.00%
2020/10/12	12	69.76	16	69.33	69.80	-4	29,228	-0.01%
2020/10/08	9	68.36	8	68.79	68.00	1	29,995	0.00%
2020/10/07	3	68.63	9	69.10	69.20	-6	30,206	-0.02%
2020/10/06	22	68.38	16	68.41	68.40	6	30,579	0.02%
2020/10/05	15	67.61	21	67.29	68.00	-6	31,163	-0.02%
2020/09/30	45	65.10	44	65.38	67.10	1	31,334	0.00%
2020/09/29	5	66.10	5	66.42	66.40	0	31,472	0.00%
2020/09/28	7	64.71	3	66.07	65.00	4	31,283	0.01%
2020/09/25	17	65.90	14	66.78	65.20	3	31,030	0.01%
2020/09/24	9	66.26	6.2	69.65	65.30	2.8	30,665	0.01%
2020/09/23	62	72.11	78.1	71.64	71.00	-16.1	30,315	-0.05%
2020/09/22	17	69.80	18	69.66	68.70	-1	29,766	0.00%
2020/09/21	20.1	68.94	19	69.13	68.40	1.1	29,502	0.00%
2020/09/18	3	68.23	18	68.59	67.30	-15	29,308	-0.05%
2020/09/17	18	68.12	11	68.00	67.60	7	29,221	0.02%
2020/09/16	6	66.47	12	66.51	66.40	-6	28,932	-0.02%
2020/09/15	14	65.32	17	65.78	65.30	-3	28,897	-0.01%
2020/09/14	3	64.37	14	64.75	64.60	-11	28,820	-0.04%
2020/09/11	15	62.59	14	62.89	62.50	1	28,735	0.00%
2020/09/10	20	64.45	15	64.85	64.10	5	28,654	0.02%
2020/09/09	4	64.23	7	64.97	64.20	-3	28,507	-0.01%
2020/09/08	29	64.89	10	65.48	65.00	19	28,407	0.07%
2020/09/07	22	66.72	15	67.23	66.20	7	28,177	0.02%
2020/09/04	15	67.98	39	68.02	68.10	-24	28,119	-0.09%
2020/09/03	55	68.11	32	68.72	67.10	23	27,748	0.08%
2020/09/02	13	67.24	34	67.53	67.80	-21	27,642	-0.08%
2020/09/01	29	67.50	7	67.83	67.20	22	27,412	0.08%
2020/08/31	56	69.66	77	68.57	70.20	-21	27,002	-0.08%
2020/08/28	49	64.89	40	64.56	64.60	9	26,195	0.03%
2020/08/27	68	67.73	64	67.94	67.40	4	25,895	0.02%
2020/08/26	49	67.82	57	67.94	67.70	-8	25,662	-0.03%
2020/08/25	45	67.67	47	66.62	68.50	-2	25,463	-0.01%
2020/08/24	49	65.45	42	65.62	64.70	7	24,705	0.03%
2020/08/21	54	62.19	69	62.56	63.80	-15	24,012	-0.06%
2020/08/20	96	60.95	70	59.79	58.50	26	23,083	0.11%
2020/08/19	17	60.71	35	60.41	62.90	-18	21,579	-0.08%
2020/08/18	39	57.04	53	56.89	57.20	-14	20,906	-0.07%
2020/08/17	102	56.81	89	57.31	56.50	13	20,757	0.06%	大買/
2020/08/14	90	55.78	74	55.96	56.60	16	20,204	0.08%
2020/08/13	21	54.37	67	55.09	55.60	-46	19,182	-0.24%
2020/08/12	20	48.33	63	48.48	50.60	-43	18,005	-0.24%
2020/08/11	41	46.27	31	46.24	46.05	10	17,380	0.06%
2020/08/10	78	48.88	56	48.95	47.20	22	17,219	0.13%
2020/08/07	23	47.07	20	46.93	47.05	3	16,564	0.02%
2020/08/06	16	46.69	17	46.71	46.55	-1	16,500	-0.01%
2020/08/05	23.1	47.14	7	46.56	47.30	16.1	16,438	0.10%
2020/08/04	13	45.44	3	45.60	45.30	10	16,386	0.06%
2020/08/03	7	46.18	1	46.85	45.85	6	16,611	0.04%
2020/07/31	32	46.38	23	46.81	47.20	9	16,589	0.05%
2020/07/30	9	46.28	10	46.44	46.25	-1	16,571	-0.01%
2020/07/29	16	46.71	12	47.03	46.20	4	16,763	0.02%
2020/07/28	11	46.71	2	47.08	46.00	9	16,880	0.05%
2020/07/27	1	47.65	7	47.49	47.95	-6	16,831	-0.04%
2020/07/24	17	49.01	12	49.18	48.55	5	16,843	0.03%
2020/07/23	21	51.27	4.1	50.78	50.90	16.9	16,970	0.10%
2020/07/22	39	51.66	67	50.49	52.30	-28	16,677	-0.17%
2020/07/21	26	48.29	39	48.49	48.30	-13	16,103	-0.08%
2020/07/20	12	46.50	25	46.77	46.90	-13	15,716	-0.08%
2020/07/17	32	46.52	28	46.60	46.45	4	15,672	0.03%
2020/07/16	40	47.08	56	46.47	47.45	-16	15,488	-0.10%
2020/07/15	74	46.24	92	46.81	45.20	-18	15,185	-0.12%
2020/07/14	10	45.16	13	45.03	45.00	-3	14,389	-0.02%
2020/07/13	24	43.35	100	44.08	45.40	-76	14,459	-0.53%
2020/07/10	131	43.97	116	43.90	42.00	15	14,131	0.11%	大買/大賣/
2020/07/09	27	43.09	87	42.96	43.15	-60	13,294	-0.45%
2020/07/08	39	42.32	22	42.61	42.60	17	12,977	0.13%
2020/07/07	9	40.80	2.5	41.05	40.60	6.5	12,567	0.05%
2020/07/06	0.1	41.30	1	41.20	41.35	-0.9	12,500	-0.01%
2020/07/03	20	40.98	4	40.89	40.85	16	12,477	0.13%
2020/07/02	12	42.64	22	42.32	41.85	-10	12,472	-0.08%
2020/07/01	20	42.54	19	42.65	42.45	1	12,266	0.01%
2020/06/30	0	0.00	5	41.45	41.75	-5	12,036	-0.04%
2020/06/29	9	40.71	1	41.15	40.75	8	11,980	0.07%
2020/06/24	19	41.09	8	41.17	40.95	11	11,969	0.09%
2020/06/23	13	41.46	7	41.87	41.25	6	11,948	0.05%
2020/06/22	19	41.40	19	42.06	41.25	0	11,901	0.00%
2020/06/19	15	41.49	25	41.78	41.35	-10	11,909	-0.08%
2020/06/18	15	41.37	12	41.15	41.40	3	11,970	0.03%
2020/06/17	14	40.95	18	40.90	40.95	-4	12,031	-0.03%
2020/06/16	10	40.70	15	40.34	40.70	-5	12,087	-0.04%
2020/06/15	11	39.40	11	39.86	39.40	0	12,332	0.00%
2020/06/12	4	38.39	2	39.20	39.30	2	12,463	0.02%
2020/06/11	13	40.24	1	40.35	39.75	12	12,588	0.10%
2020/06/10	1	41.05	2	41.50	41.70	-1	12,541	-0.01%
2020/06/09	30	41.36	21	41.97	41.00	9	12,650	0.07%
2020/06/08	0	40.65	0	0.00	40.85	0	12,472	0.00%
2020/06/05	0.1	40.70	0	0.00	40.90	0.1	12,897	0.00%
2020/06/04	6	41.53	2	42.35	40.85	4	13,067	0.03%
2020/06/03	28	42.02	27	41.81	42.10	1	13,037	0.01%
2020/06/02	15	41.72	37	41.30	41.70	-22	12,930	-0.17%
2020/06/01	38	40.35	21	40.14	40.55	17	12,683	0.13%
2020/05/29	13	39.66	19	39.18	39.95	-6	12,475	-0.05%
2020/05/28	28	38.70	47	38.95	38.60	-19	12,399	-0.15%
2020/05/27	14	37.71	12	37.94	37.60	2	12,113	0.02%
2020/05/26	3	37.75	8	38.13	37.90	-5	12,229	-0.04%
2020/05/25	10	36.83	2	37.30	37.55	8	12,468	0.06%
2020/05/22	16	37.81	9	38.33	37.35	7	12,402	0.06%
2020/05/21	9	39.33	12	39.03	39.50	-3	12,280	-0.02%
2020/05/20	3	37.28	12	37.66	37.80	-9	12,207	-0.07%
2020/05/19	13	37.29	3	37.32	37.20	10	12,193	0.08%
2020/05/18	10	37.07	2	37.08	36.95	8	12,157	0.07%
2020/05/15	25	38.89	1	39.05	38.40	24	12,003	0.20%
2020/05/14	6	39.69	1	40.30	39.15	5	11,890	0.04%
2020/05/13	1	40.10	0.1	40.55	40.55	0.9	11,850	0.01%
2020/05/12	12	40.54	1	40.90	40.55	11	12,061	0.09%
2020/05/11	9	40.74	5	40.55	40.85	4	12,049	0.03%
2020/05/08	25	41.14	9	41.05	40.70	16	11,921	0.13%
2020/05/07	1	41.65	23	41.77	41.95	-22	11,597	-0.19%
2020/05/06	6	41.57	1	41.65	41.50	5	11,546	0.04%
2020/05/05	28.1	41.99	17	42.32	42.00	11.1	11,485	0.10%
2020/05/04	2	41.85	17	41.44	41.80	-15	11,259	-0.13%
2020/04/30	13.1	40.81	10	40.72	40.80	3.1	11,025	0.03%
2020/04/29	4	40.44	6	40.38	40.30	-2	10,904	-0.02%
2020/04/28	29	39.85	36.4	40.05	39.75	-7.4	10,784	-0.07%
2020/04/27	8	38.63	5	38.48	38.65	3	10,366	0.03%
2020/04/24	6	36.96	17	37.34	37.30	-11	10,092	-0.11%
2020/04/23	4	36.90	3	36.82	36.60	1	9,900	0.01%
2020/04/22	0	0.00	4	36.98	36.95	-4	9,717	-0.04%
2020/04/21	13	36.63	1	36.35	35.70	12	9,526	0.13%
2020/04/20	6	36.46	10	36.78	37.50	-4	9,273	-0.04%
2020/04/17	24	35.54	26	36.18	35.25	-2	9,003	-0.02%
2020/04/16	12	35.33	14	35.78	35.10	-2	8,806	-0.02%
2020/04/15	5	33.91	11	33.31	33.75	-6	8,357	-0.07%
2020/04/14	0	0.00	1	32.45	32.60	-1	8,259	-0.01%
2020/04/13	0	0.00	9	32.36	32.10	-9	8,284	-0.11%
2020/04/10	0	0.00	5	32.21	32.15	-5	8,352	-0.06%
2020/04/09	10	32.09	0	0.00	31.75	10	8,484	0.12%
2020/04/08	2	32.50	6	32.45	32.50	-4	8,949	-0.04%
2020/04/07	18.2	32.78	11	32.54	32.80	7.2	8,900	0.08%
2020/04/06	2	31.15	5	30.86	31.30	-3	8,739	-0.03%
2020/04/01	3	30.20	4	30.20	30.25	-1	8,689	-0.01%
2020/03/31	3	29.92	1	30.45	30.15	2	8,806	0.02%
2020/03/30	1	29.40	16	29.18	29.95	-15	8,808	-0.17%
2020/03/27	4	29.06	0	0.00	29.00	4	8,801	0.05%
2020/03/26	1	29.20	15	29.82	30.10	-14	8,744	-0.16%
2020/03/25	24	29.74	13	30.04	29.55	11	8,716	0.13%
2020/03/24	24	29.41	12	29.56	29.10	12	8,576	0.14%
2020/03/23	7	28.06	14	28.45	28.55	-7	8,410	-0.08%
2020/03/20	11	27.69	11	28.07	28.40	0	8,459	0.00%
2020/03/19	16	27.02	48	26.63	25.85	-32	8,513	-0.38%
2020/03/18	11	27.54	18	27.79	27.50	-7	8,237	-0.08%
2020/03/17	14	26.92	22	27.60	27.00	-8	8,057	-0.10%
2020/03/16	4	29.71	11	30.29	28.75	-7	7,850	-0.09%
2020/03/13	65	29.23	52	29.41	30.20	13	7,705	0.17%
2020/03/12	14	33.10	2	33.90	32.20	12	7,463	0.16%
2020/03/11	28	35.33	92	35.47	34.50	-64	7,255	-0.88%
2020/03/10	4.4	33.61	15	33.66	35.15	-10.6	6,764	-0.16%
2020/03/09	13	33.38	13	33.76	32.45	0	6,540	0.00%
2020/03/06	2	34.10	18	34.30	34.45	-16	6,403	-0.25%
2020/03/05	2	33.98	8	34.03	34.10	-6	6,383	-0.09%
2020/03/04	5	32.83	0	0.00	32.95	5	6,317	0.08%
2020/03/03	35	33.25	29	33.00	33.00	6	6,295	0.10%
2020/03/02	6	32.63	5	32.86	32.55	1	6,250	0.02%
2020/02/27	17	34.14	2	35.10	33.00	15	6,202	0.24%
2020/02/26	14	34.73	28	34.98	34.80	-14	6,050	-0.23%
2020/02/25	2	33.25	5	32.98	33.60	-3	5,733	-0.05%
2020/02/24	2	32.90	0	0.00	33.00	2	5,674	0.04%
2020/02/21	7	33.89	2	34.30	33.80	5	5,650	0.09%
2020/02/20	2	34.53	17	34.99	34.45	-15	5,563	-0.27%
2020/02/19	88	34.88	1	34.85	34.75	87	5,557	1.57%
2020/02/18	2	34.90	6	34.67	34.80	-4	5,584	-0.07%
2020/02/17	0	0.00	6	34.48	34.55	-6	5,624	-0.11%
2020/02/14	2	34.95	0	0.00	34.95	2	5,613	0.04%
2020/02/13	29	35.34	26	35.49	35.00	3	5,576	0.05%
2020/02/12	8	33.42	11	33.79	33.80	-3	5,354	-0.06%
2020/02/11	0	0.00	12	33.47	33.55	-12	5,358	-0.22%
2020/02/10	9	32.79	7	32.86	33.20	2	5,433	0.04%
2020/02/07	1	33.25	5	33.50	33.05	-4	5,485	-0.07%
2020/02/06	19	34.01	1	33.90	34.00	18	5,502	0.33%
2020/02/05	5	33.69	6	33.58	33.75	-1	5,462	-0.02%
2020/02/04	8	33.51	7	33.39	34.00	1	5,462	0.02%
2020/02/03	9	31.39	13	31.72	32.45	-4	5,470	-0.07%
2020/01/31	27	34.39	5	34.56	34.15	22	5,387	0.41%
2020/01/30	9	36.06	1	36.00	36.00	8	5,441	0.15%
2020/01/20	1.4	39.93	1	40.00	40.00	0.4	5,421	0.01%
2020/01/17	9	40.07	6	39.75	39.75	3	5,642	0.05%
2020/01/15	5	40.00	7	40.00	40.00	-2	5,982	-0.03%
2020/01/14	1	40.05	2	40.10	40.10	-1	6,268	-0.02%
2020/01/13	11	39.50	13	39.73	39.70	-2	6,312	-0.03%
2020/01/10	8	39.28	3	39.20	39.15	5	6,470	0.08%
2020/01/09	3	39.53	0	0.00	39.40	3	6,519	0.05%
2020/01/08	6	39.55	2	39.95	39.20	4	6,725	0.06%
2020/01/07	29	39.71	13	39.96	39.65	16	6,833	0.23%
2020/01/06	17	40.18	2	40.30	39.90	15	7,035	0.21%
2020/01/03	20	41.46	14	41.86	41.25	6	7,078	0.08%
2020/01/02	58	43.46	85	43.17	42.75	-27	7,238	-0.37%
2019/12/31	5	41.21	18	41.69	41.65	-13	7,322	-0.18%
2019/12/30	15	40.92	4	41.15	41.00	11	7,451	0.15%
2019/12/27	8	41.68	3	41.42	41.35	5	7,669	0.07%
2019/12/26	7	42.46	23	42.14	42.00	-16	7,832	-0.20%
2019/12/25	4	41.75	7	41.86	41.70	-3	7,730	-0.04%
2019/12/24	4	41.59	2	41.58	41.65	2	7,883	0.03%
2019/12/23	11	41.26	20	41.43	41.25	-9	7,908	-0.11%
2019/12/20	0	0.00	2	41.30	41.15	-2	7,907	-0.03%
2019/12/19	2	40.70	10	40.45	40.80	-8	7,920	-0.10%
2019/12/18	13	40.35	0	0.00	40.20	13	7,939	0.16%
2019/12/17	13	41.10	3	41.27	40.50	10	8,126	0.12%
2019/12/16	33	40.92	37	40.60	41.00	-4	8,033	-0.05%
2019/12/13	12	39.31	6	39.20	39.20	6	7,981	0.08%
2019/12/12	6	39.93	0	0.00	39.90	6	8,314	0.07%
2019/12/11	2	40.03	2	40.38	40.00	0	8,393	0.00%
2019/12/10	1	40.05	0	0.00	40.10	1	8,477	0.01%
2019/12/09	2	40.23	0	0.00	40.30	2	8,590	0.02%
2019/12/06	0	0.00	3	39.95	39.95	-3	8,664	-0.03%
2019/12/05	2.1	39.43	0	0.00	39.40	2.1	8,762	0.02%
2019/12/04	2	39.10	0	0.00	39.10	2	9,005	0.02%
2019/12/03	0	0.00	18	39.35	39.50	-18	9,121	-0.20%
2019/12/02	38	38.85	33	38.97	39.00	5	9,258	0.05%
2019/11/29	26	39.85	23	40.13	39.65	3	9,350	0.03%
2019/11/28	6	39.90	5	39.74	39.65	1	9,492	0.01%
2019/11/27	25	40.02	3	40.25	39.90	22	9,802	0.22%
2019/11/26	3	40.23	1	40.35	39.95	2	9,948	0.02%
2019/11/25	18	40.14	11	40.22	40.05	7	10,174	0.07%
2019/11/22	15	39.74	12	40.03	39.70	3	10,423	0.03%
2019/11/21	13	39.98	23	39.87	40.05	-10	10,597	-0.09%
2019/11/20	21	40.20	12	40.19	40.15	9	10,987	0.08%
2019/11/19	2	40.83	1	40.75	40.75	1	11,840	0.01%
2019/11/18	3	40.55	1	40.95	40.50	2	12,219	0.02%
2019/11/15	4	41.23	6	40.88	40.95	-2	12,525	-0.02%
2019/11/14	22	40.11	21	40.11	40.10	1	12,677	0.01%
2019/11/13	14	40.59	10	40.85	40.50	4	12,965	0.03%
2019/11/12	0	0.00	5	40.75	41.05	-5	13,248	-0.04%
2019/11/11	20	40.59	0	0.00	40.40	20	13,830	0.14%
2019/11/08	7	40.74	12	41.35	41.55	-5	14,430	-0.03%
2019/11/07	19	41.17	1	40.90	41.05	18	14,941	0.12%
2019/11/06	9	42.69	7.4	42.34	42.00	1.7	15,631	0.01%
2019/11/05	13.1	42.50	15	42.61	42.75	-1.9	15,919	-0.01%
2019/11/04	11	41.96	4	42.16	41.75	7	16,127	0.04%
2019/11/01	28	41.45	21	40.98	41.55	7	16,260	0.04%
2019/10/31	24	41.81	30	42.13	41.70	-6	16,596	-0.04%
2019/10/29	8.4	41.76	12	43.17	41.95	-3.7	17,608	-0.02%
2019/10/28	3	43.25	13	43.28	43.10	-10	18,339	-0.05%
2019/10/25	16	44.32	5	44.18	43.35	11	18,774	0.06%
2019/10/24	31	43.80	15	43.64	44.10	16	18,821	0.09%
2019/10/23	6	43.46	3	43.37	43.00	3	19,290	0.02%
2019/10/22	19	43.95	14	43.79	43.70	5	20,332	0.02%
2019/10/21	1	43.05	0	0.00	43.15	1	20,961	0.00%
2019/10/18	0	0.00	14	43.51	43.30	-14	21,070	-0.07%
2019/10/17	4	43.08	6	43.00	43.05	-2	21,110	-0.01%
2019/10/16	33	43.11	34	43.25	42.75	-1	21,209	0.00%
2019/10/15	5	43.05	16	43.49	42.65	-11	21,148	-0.05%
2019/10/14	28	42.93	16	43.43	42.90	12	21,185	0.06%
2019/10/09	7	42.73	3	42.85	42.65	4	21,276	0.02%
2019/10/08	50	42.96	22	42.81	42.40	28	21,402	0.13%
2019/10/07	26.1	42.85	42	43.51	42.45	-15.9	21,383	-0.07%
2019/10/04	14	41.88	40	41.88	41.85	-26	20,979	-0.12%
2019/10/03	15	41.66	23	41.62	41.90	-8	21,015	-0.04%
2019/10/02	41	40.87	21	40.73	41.10	20	21,005	0.10%
2019/10/01	2	38.40	5	38.96	39.00	-3	21,123	-0.01%
2019/09/27	21	38.12	14.3	38.24	38.00	6.7	21,298	0.03%
2019/09/26	11	39.78	1	40.00	39.40	10	21,422	0.05%
2019/09/25	16	40.97	2	40.50	40.55	14	21,920	0.06%
2019/09/24	2	41.15	0	0.00	41.10	2	22,596	0.01%
2019/09/23	4	41.48	7	41.61	41.45	-3	22,695	-0.01%
2019/09/20	34	41.67	13	41.55	41.45	21	22,956	0.09%
2019/09/19	8	40.83	13	40.97	40.80	-5	23,402	-0.02%
2019/09/18	3	40.88	6	41.12	40.85	-3	23,695	-0.01%
2019/09/17	39	41.82	39.2	41.28	40.70	-0.2	23,761	0.00%
2019/09/16	5	42.56	6	42.83	42.55	-1	23,913	0.00%
2019/09/12	6	42.78	6	43.03	42.85	0	24,520	0.00%
2019/09/11	6	42.33	12	42.50	42.45	-6	25,611	-0.02%
2019/09/10	8	42.10	3	42.08	42.00	5	25,918	0.02%
2019/09/09	0	0.00	10	42.95	42.65	-10	25,965	-0.04%
2019/09/06	20.1	43.03	8.1	42.96	43.25	12.1	25,997	0.05%
2019/09/05	7.5	42.44	4	42.55	42.30	3.5	25,903	0.01%
2019/09/04	8.5	42.02	3	41.90	42.15	5.5	25,949	0.02%
2019/09/03	16.2	41.94	11	41.39	41.30	5.2	26,333	0.02%
2019/09/02	9	42.00	1	41.60	42.45	8	26,674	0.03%
2019/08/30	11	42.52	9	42.07	42.20	2	26,552	0.01%
2019/08/29	6	43.27	1.6	43.24	43.05	4.4	26,357	0.02%
2019/08/28	6	43.59	3	42.85	42.90	3	26,289	0.01%
2019/08/27	22	44.12	14	44.44	43.70	8	26,151	0.03%
2019/08/26	12	43.77	15	43.81	44.00	-3	26,124	-0.01%
2019/08/23	31	45.14	44	45.10	44.90	-13	26,066	-0.05%
2019/08/22	27	45.71	21	45.55	44.85	6	25,859	0.02%
2019/08/21	16	43.44	31	43.59	44.55	-15	25,391	-0.06%
2019/08/20	23	43.75	23	43.85	42.80	0	25,310	0.00%
2019/08/19	20	43.95	17	43.74	43.55	3	25,354	0.01%
2019/08/16	9	43.78	13	43.78	43.45	-4	25,543	-0.02%
2019/08/15	13	42.58	17	42.96	42.90	-4	25,530	-0.02%
2019/08/14	92	44.46	80	43.87	43.75	12	25,824	0.05%
2019/08/13	51.1	42.98	45	43.40	43.70	6	25,797	0.02%
2019/08/12	30	43.12	30	42.77	42.40	0	25,834	0.00%
2019/08/08	28.1	41.34	81	41.03	42.30	-52.9	25,657	-0.21%
2019/08/07	11	39.74	10	39.95	39.20	1	25,226	0.00%
2019/08/06	40	38.43	40	38.65	39.05	0	25,345	0.00%
2019/08/05	17	39.19	0	0.00	38.90	17	25,307	0.07%
2019/08/02	36	39.86	20	40.00	39.10	16	25,515	0.06%
2019/08/01	21.2	40.06	11	40.59	40.80	10.2	25,667	0.04%
2019/07/31	13	40.48	10	40.33	40.60	3	25,540	0.01%
2019/07/30	56	42.31	53.2	42.59	40.95	2.8	25,754	0.01%
2019/07/29	21	45.86	18	46.33	45.45	3	25,319	0.01%
2019/07/26	65	45.69	46	45.33	45.30	19	25,442	0.07%
2019/07/25	62	46.21	37	45.98	45.70	25	25,583	0.10%
2019/07/24	74.1	45.59	78	45.49	46.90	-4	25,527	-0.02%
2019/07/23	31.2	43.36	43	43.80	43.20	-11.9	24,542	-0.05%
2019/07/22	1	40.70	4	41.14	41.40	-3	23,868	-0.01%
2019/07/19	13	40.48	12	40.73	40.25	1	23,885	0.00%
2019/07/18	5	40.16	0	0.00	39.85	5	23,960	0.02%
2019/07/17	1	40.80	0	0.00	40.80	1	24,172	0.00%
2019/07/16	7	41.14	1	41.45	41.05	6	24,273	0.02%
2019/07/15	24	41.86	33	41.77	41.90	-9	25,003	-0.04%
2019/07/12	29	41.39	4	41.76	41.00	25	25,090	0.10%
2019/07/11	1	41.05	7	41.34	41.45	-6	25,498	-0.02%
2019/07/10	5	40.61	2	40.40	40.80	3	25,661	0.01%
2019/07/09	2.1	39.69	2	39.58	39.90	0.1	26,240	0.00%
2019/07/08	1	40.05	1	40.00	40.20	0	26,796	0.00%
2019/07/05	3	40.63	0.4	40.65	40.55	2.6	26,878	0.01%
2019/07/04	5	41.14	9	40.88	41.15	-4	26,671	-0.01%
2019/07/03	30.4	41.40	35	41.50	41.00	-4.6	26,902	-0.02%
2019/07/02	17	42.64	11	42.69	42.80	6	26,904	0.02%
2019/07/01	2	41.13	19	41.87	42.25	-17	26,499	-0.06%
2019/06/28	3	38.73	5	38.69	38.45	-2	26,440	-0.01%
2019/06/27	4	38.85	4	38.53	38.50	0	26,382	0.00%
2019/06/26	15	37.02	6	38.04	38.95	9	26,184	0.03%
2019/06/25	12	39.06	5	38.90	38.10	7	25,692	0.03%
2019/06/24	3	38.13	5	38.35	38.90	-2	25,466	-0.01%
2019/06/21	20	38.97	17	38.98	38.00	3	25,449	0.01%
2019/06/20	31	38.67	14	38.61	39.00	17	25,223	0.07%
2019/06/19	15	37.26	37	37.64	37.90	-22	25,180	-0.09%
2019/06/18	20	36.21	15	36.03	35.35	5	24,982	0.02%
2019/06/17	21	35.60	21	35.22	35.60	0	24,647	0.00%
2019/06/14	1	35.90	1	36.40	35.10	0	24,735	0.00%
2019/06/13	2	35.65	1	36.10	35.95	1	24,689	0.00%
2019/06/12	7	35.89	14.4	35.53	35.55	-7.4	24,771	-0.03%
2019/06/11	27	36.24	5	36.13	36.15	22	24,897	0.09%
2019/06/10	15.1	35.37	35	35.33	35.90	-19.9	24,438	-0.08%
2019/06/06	0	0.00	14	32.51	32.80	-14	24,129	-0.06%
2019/06/05	6	32.99	6	32.86	32.30	0	24,125	0.00%
2019/06/04	10	32.85	2	32.90	32.45	8	24,182	0.03%
2019/06/03	6.5	32.73	1	32.90	32.70	5.5	24,303	0.02%
2019/05/31	3	33.68	7	33.30	33.60	-4	24,420	-0.02%
2019/05/30	1	32.80	2	32.60	32.55	-1	24,453	0.00%
2019/05/29	2	32.00	5	32.00	32.30	-3	24,765	-0.01%
2019/05/28	19	32.95	6	33.00	32.60	13	25,141	0.05%
2019/05/27	13	31.98	13	32.25	32.50	0	25,170	0.00%
2019/05/24	12	33.50	7	32.94	32.20	5	25,386	0.02%
2019/05/23	14	32.71	13	32.24	32.95	1	25,066	0.00%
2019/05/22	6	34.69	13	34.95	34.25	-7	24,779	-0.03%
2019/05/21	51	35.43	37	35.64	35.60	14	24,518	0.06%
2019/05/20	13	35.11	10	34.81	34.35	3	24,024	0.01%
2019/05/17	26	39.37	9	37.46	36.00	17	23,691	0.07%
2019/05/16	11	40.94	24	41.78	39.70	-13	23,149	-0.06%
2019/05/15	13	42.27	47	42.18	41.95	-34	22,880	-0.15%
2019/05/14	18	41.18	17	42.08	42.50	1	22,821	0.00%
2019/05/13	12	40.84	12	40.60	40.10	0	22,711	0.00%
2019/05/10	58	40.93	54	40.29	40.80	4	22,735	0.02%
2019/05/09	32	41.71	40	41.31	40.00	-8	22,433	-0.04%
2019/05/08	29.1	42.78	18	42.48	42.65	11.1	21,888	0.05%
2019/05/07	38	45.02	31	44.59	42.85	7	21,520	0.03%
2019/05/06	20	43.99	28	43.79	44.40	-8	20,771	-0.04%
2019/05/03	46	44.32	47	44.39	44.05	-1	20,311	0.00%
2019/05/02	34	42.38	24	43.02	42.85	10	19,694	0.05%
2019/04/30	51.1	41.68	39	41.68	42.80	12.1	19,425	0.06%
2019/04/29	3	39.32	5	39.59	40.00	-2	18,879	-0.01%
2019/04/26	9	40.28	4	40.48	39.80	5	18,621	0.03%
2019/04/25	7	40.66	6	40.95	41.20	1	18,384	0.01%
2019/04/24	20	41.22	21	41.07	40.70	-1	18,213	-0.01%
2019/04/23	11	40.31	11	40.97	40.30	0	17,968	0.00%
2019/04/22	6	41.98	10	42.03	41.75	-4	17,814	-0.02%
2019/04/19	34	43.54	25	43.99	42.00	9	17,647	0.05%
2019/04/18	8	43.00	5	42.71	42.80	3	16,714	0.02%
2019/04/17	21	43.34	25	43.38	43.25	-4	16,338	-0.02%
2019/04/16	23	41.67	21.2	41.55	41.50	1.8	15,775	0.01%
2019/04/15	30	41.91	41	42.22	42.90	-11	15,316	-0.07%
2019/04/12	84	39.19	93	39.84	39.15	-9	14,558	-0.06%
2019/04/11	6	37.13	39	37.00	37.00	-33	13,796	-0.24%
2019/04/10	23	35.76	9	35.66	35.80	14	13,578	0.10%
2019/04/09	22	37.32	41	37.88	36.00	-19	13,459	-0.14%
2019/04/08	29.1	37.01	55	37.01	36.70	-25.9	13,052	-0.20%
2019/04/03	11	36.02	51	36.17	35.70	-40	12,792	-0.31%
2019/04/02	28	36.02	62	36.18	35.50	-34	12,819	-0.27%
2019/04/01	3	34.50	2	34.95	34.95	1	12,422	0.01%
2019/03/29	11	34.42	0	0.00	34.20	11	12,350	0.09%
2019/03/28	20	33.93	11	34.36	34.55	9	12,263	0.07%
2019/03/27	16	34.88	21	35.06	34.65	-5	12,117	-0.04%
2019/03/26	21	34.59	10	34.64	34.40	11	12,030	0.09%
2019/03/25	9	35.54	10	35.50	35.20	-1	11,929	-0.01%
2019/03/22	36	35.62	26	35.53	35.20	10	11,773	0.08%
2019/03/21	41	34.82	80	35.38	36.45	-39	11,187	-0.35%
2019/03/20	11	32.86	26	33.03	33.15	-15	10,221	-0.15%
2019/03/19	24	33.11	11	33.50	32.60	13	10,131	0.13%
2019/03/18	10	32.30	0	0.00	32.80	10	9,959	0.10%
2019/03/15	19	32.49	7	32.76	32.00	12	9,958	0.12%
2019/03/14	21	33.69	16	33.70	33.35	5	9,769	0.05%
2019/03/13	21	32.47	14	32.44	32.90	7	9,497	0.07%
2019/03/12	16	32.72	4.4	32.55	32.35	11.6	9,430	0.12%
2019/03/11	2	32.60	5	32.14	32.75	-3	9,247	-0.03%
2019/03/08	18.2	32.22	9	32.35	32.40	9.2	9,305	0.10%
2019/03/07	18	32.66	28	32.36	31.70	-10	9,212	-0.11%
2019/03/06	50	32.85	58	32.88	32.55	-8	9,038	-0.09%
2019/03/05	32	33.08	32	33.28	32.50	0	8,940	0.00%
2019/03/04	38.4	34.57	15	34.53	34.60	23.4	8,668	0.27%
2019/02/27	20	33.36	36	33.46	33.65	-16	8,208	-0.19%
2019/02/26	6	32.87	15	32.73	32.65	-9	7,623	-0.12%
2019/02/25	60	31.04	66.1	31.32	32.60	-6.1	7,160	-0.09%
2019/02/22	1	29.95	0	0.00	29.65	1	6,641	0.02%
2019/02/21	12	29.72	1	29.90	29.50	11	6,597	0.17%
2019/02/20	1	30.40	113	30.15	29.85	-112	6,526	-1.72%	大賣/鉅額交易
2019/02/19	10	30.00	69	29.90	30.10	-59	6,514	-0.91%
2019/02/18	57	29.96	42	30.06	30.35	15	6,402	0.23%
2019/02/15	4	29.21	6	29.10	28.95	-2	6,161	-0.03%
2019/02/14	15	28.99	13	28.95	28.70	2	6,005	0.03%
2019/02/13	50	28.78	50	28.77	29.10	0	5,835	0.00%
2019/02/12	11	27.70	7	27.64	27.70	4	5,516	0.07%
2019/02/11	17.2	26.77	29	26.14	26.95	-11.8	5,120	-0.23%
2019/01/30	13	25.35	0	0.00	25.05	13	4,825	0.27%
2019/01/29	0	0.00	1	25.00	24.95	-1	4,714	-0.02%
2019/01/28	1	24.75	0	0.00	24.80	1	4,675	0.02%
2019/01/25	0	0.00	1	25.10	25.05	-1	4,631	-0.02%
2019/01/23	9	25.27	0	0.00	25.35	9	4,549	0.20%
2019/01/22	4	25.80	3	25.77	25.20	1	4,570	0.02%
2019/01/21	0	0.00	12	25.58	26.10	-12	4,428	-0.27%
2019/01/18	13	25.60	0	0.00	25.45	13	4,385	0.30%
2019/01/17	1	25.35	0	0.00	25.50	1	4,385	0.02%
2019/01/16	1	25.60	3	25.70	25.55	-2	4,362	-0.05%
2019/01/15	2	25.95	10	25.68	25.70	-8	4,331	-0.18%
2019/01/14	21	26.84	22	26.84	26.20	-1	4,274	-0.02%
2019/01/11	32	26.00	36	25.77	26.40	-4	4,041	-0.10%
2019/01/10	33	25.69	33	25.40	25.75	0	3,931	0.00%
2019/01/09	0	25.45	0	0.00	25.60	0	3,900	0.00%
2019/01/08	11.2	25.78	9	25.39	25.75	2.2	3,825	0.06%
2019/01/07	5	25.03	1	24.75	25.10	4	3,713	0.11%
2019/01/04	2	23.98	1	24.30	24.20	1	3,713	0.03%
2019/01/03	3	25.13	0	0.00	24.95	3	3,699	0.08%
2019/01/02	4	25.73	4	25.84	25.65	0	3,744	0.00%
2018/12/27	2	25.50	0	0.00	24.75	2	3,635	0.06%
2018/12/26	5	25.75	5	24.65	24.65	0	3,569	0.00%
2018/12/25	9	26.08	9	25.65	25.50	0	3,481	0.00%
2018/12/24	22	26.12	28	26.17	26.30	-6	3,306	-0.18%
2018/12/22	0	0.00	2	24.85	25.15	-2	3,061	-0.07%
2018/12/21	5	23.85	5	24.10	24.10	0	3,010	0.00%
2018/12/20	0	0.00	6	23.95	23.45	-6	3,039	-0.20%
2018/12/19	7	24.67	9	24.68	24.25	-2	3,053	-0.07%
2018/12/18	2	24.18	0	0.00	24.30	2	3,002	0.07%
2018/12/17	11	25.07	7	24.99	24.75	4	2,934	0.14%
2018/12/14	3	24.77	5	25.04	25.10	-2	2,794	-0.07%
2018/12/13	2.1	24.49	0	0.00	24.20	2.1	2,719	0.08%
2018/12/12	2.1	24.25	1	24.40	24.25	1.1	2,699	0.04%
2018/12/11	4	24.21	9	24.31	24.10	-5	2,677	-0.19%
2018/12/10	17	24.24	6	24.43	24.55	11	2,628	0.42%
2018/12/07	2	24.30	5	24.24	24.40	-3	2,518	-0.12%
2018/12/06	3	23.48	1	23.95	23.35	2	2,449	0.08%
2018/12/05	1	23.60	1	24.15	24.50	0	2,391	0.00%
2018/12/04	0	0.00	1	24.65	24.35	-1	2,368	-0.04%
2018/12/03	12	24.95	6	24.76	24.90	6	2,341	0.26%
2018/11/30	2	23.08	7	23.14	23.25	-5	2,190	-0.23%
2018/11/28	6	22.51	6	22.59	22.50	0	2,059	0.00%
2018/11/27	1	21.55	0	0.00	22.05	1	2,185	0.05%
2018/11/22	0	0.00	2	21.65	21.60	-2	2,481	-0.08%
2018/11/21	11	21.85	0	0.00	21.85	11	2,486	0.44%
2018/11/20	8	22.20	2	22.05	22.00	6	2,474	0.24%
2018/11/19	6	22.35	5	22.71	22.80	1	2,428	0.04%
2018/11/16	4	21.61	4	21.83	21.90	0	2,370	0.00%
2018/11/14	0.2	20.80	0	0.00	20.80	0.2	2,256	0.01%
2018/11/13	1	20.70	1	20.75	20.80	0	2,259	0.00%
2018/11/08	2	21.55	0	0.00	21.30	2	2,341	0.09%
2018/11/07	0	0.00	2	20.95	21.40	-2	2,353	-0.08%
2018/11/05	0	0.00	4	21.24	21.20	-4	2,519	-0.16%
2018/11/02	7	21.74	0	0.00	21.40	7	2,549	0.27%
2018/10/31	0	0.00	7	20.96	21.20	-7	2,543	-0.28%
2018/10/30	9	20.70	4	20.78	20.60	5	2,544	0.20%
2018/10/29	1	20.15	1	20.05	20.45	0	2,508	0.00%
2018/10/25	4	20.06	0	0.00	20.00	4	2,613	0.15%
2018/10/24	1	20.85	0	0.00	21.05	1	2,603	0.04%
2018/10/18	0	0.00	1	21.95	22.10	-1	2,710	-0.04%
2018/10/17	2	22.33	0	0.00	22.35	2	2,703	0.07%
2018/10/15	8	22.31	0	0.00	22.00	8	2,695	0.30%
2018/10/12	1	22.35	0	0.00	22.45	1	2,691	0.04%
2018/10/11	1.2	22.95	3	23.00	22.95	-1.8	2,724	-0.07%
2018/10/09	2	25.60	0	0.00	25.45	2	2,708	0.07%
2018/10/08	35	26.39	0	0.00	26.15	35	2,631	1.33%
2018/10/05	2	26.68	0	0.00	26.50	2	2,617	0.08%
2018/10/03	2	27.60	0	0.00	27.55	2	2,591	0.08%
2018/10/02	6	28.07	3	28.37	27.95	3	2,632	0.11%
2018/10/01	2	27.90	1	27.75	28.05	1	2,591	0.04%
2018/09/28	0	0.00	1	27.25	27.25	-1	2,561	-0.04%
2018/09/27	0	0.00	1	26.75	26.75	-1	2,543	-0.04%
2018/09/26	1	28.00	2	27.85	27.95	-1	2,481	-0.04%
2018/09/19	0	0.00	1	27.95	27.75	-1	2,418	-0.04%
2018/09/14	0	0.00	1	28.45	28.40	-1	2,452	-0.04%
2018/09/13	0	0.00	1	27.85	28.20	-1	2,454	-0.04%
2018/09/12	0	0.00	4	27.66	27.60	-4	2,485	-0.16%
2018/09/10	1.2	27.06	0	0.00	27.05	1.2	2,687	0.04%
2018/09/07	4	27.86	0	0.00	27.70	4	2,691	0.15%
2018/09/06	4	28.25	0	0.00	28.25	4	2,696	0.15%
2018/09/05	1	28.60	0	0.00	28.60	1	2,744	0.04%
2018/09/04	0	0.00	2	28.65	28.85	-2	2,835	-0.07%
2018/09/03	107	29.40	105	29.49	28.60	2	2,875	0.07%	大買/大賣/
2018/08/31	5.1	28.56	5	28.94	29.25	0.1	2,797	0.00%
2018/08/30	0	0.00	2	28.48	28.60	-2	2,678	-0.07%
2018/08/29	1	28.30	9	28.39	28.40	-8	2,701	-0.30%
2018/08/28	0	0.00	3	27.72	28.00	-3	2,668	-0.11%
2018/08/24	2	27.00	0	0.00	27.00	2	3,136	0.06%
2018/08/20	1	27.30	1	27.45	26.90	0	3,207	0.00%
2018/08/17	5	27.52	1	27.70	27.45	4	3,245	0.12%
2018/08/16	1	26.40	1	27.10	27.10	0	3,218	0.00%
2018/08/15	1	27.05	0	0.00	27.00	1	3,210	0.03%
2018/08/14	4	27.50	0	0.00	27.55	4	3,246	0.12%
2018/08/13	11	27.96	3	27.65	27.70	8	3,268	0.24%
2018/08/10	3	29.00	8	29.13	29.15	-5	3,206	-0.16%
2018/08/08	11.2	29.20	18	29.13	29.15	-6.8	3,105	-0.22%
2018/08/07	4	28.78	1	28.95	28.75	3	3,101	0.10%
2018/08/06	2	28.90	2	29.05	28.95	0	3,107	0.00%
2018/08/02	3	28.67	0	0.00	28.55	3	3,210	0.09%
2018/08/01	5	29.40	9	29.49	29.30	-4	3,200	-0.12%
2018/07/31	1	28.55	0	0.00	28.90	1	3,125	0.03%
2018/07/27	3	29.08	4	29.18	29.00	-1	3,150	-0.03%
2018/07/26	0	0.00	25	28.50	28.80	-25	3,088	-0.81%
2018/07/23	0	0.00	1	27.20	27.30	-1	3,052	-0.03%
2018/07/20	8	27.73	5	27.60	27.60	3	3,053	0.10%
2018/07/19	15	27.82	0	0.00	27.75	15	3,056	0.49%
2018/07/18	20	28.28	10	28.19	28.25	10	3,068	0.33%
2018/07/17	3	27.57	0	0.00	27.90	3	3,004	0.10%
2018/07/10	8	27.64	0	0.00	27.70	8	3,014	0.27%
2018/07/09	0.2	27.55	0	0.00	27.55	0.2	2,969	0.01%
2018/07/06	1	27.20	0	0.00	27.00	1	2,981	0.03%
2018/07/04	2	27.63	0	0.00	27.60	2	2,968	0.07%
2018/07/03	1	28.20	0	0.00	27.60	1	2,968	0.03%
2018/07/02	2	28.50	0	0.00	28.40	2	2,960	0.07%
2018/06/27	6	28.86	0	0.00	28.65	6	3,023	0.20%
2018/06/26	1	29.20	0	0.00	29.00	1	3,000	0.03%
2018/06/25	1	29.85	0	0.00	29.50	1	2,989	0.03%
2018/06/20	4	30.35	0	0.00	29.60	4	2,984	0.13%
2018/06/19	2	30.15	2	30.00	30.20	0	2,875	0.00%
2018/06/15	0	0.00	0	30.65	30.65	0	2,881	0.00%
2018/06/14	2	30.60	0	0.00	30.60	2	2,873	0.07%
2018/06/13	5	30.87	0	0.00	30.50	5	2,885	0.17%
2018/06/12	2	31.70	11	31.60	31.35	-9	2,876	-0.31%
2018/06/11	14	31.14	5	31.20	31.20	9	2,812	0.32%
2018/06/08	1.2	31.95	10	31.92	31.65	-8.8	2,811	-0.31%
2018/06/07	1	31.05	1	31.95	31.35	0	2,678	0.00%
2018/06/06	2	31.55	3	31.35	31.40	-1	2,640	-0.04%
2018/06/05	6	31.35	0	0.00	31.20	6	2,628	0.23%
2018/06/04	17	32.11	11	32.17	31.65	6	2,549	0.24%
2018/06/01	18	30.37	42	30.30	30.30	-24	2,257	-1.06%
2018/05/30	2	28.60	0	0.00	28.90	2	2,151	0.09%
2018/05/29	3	28.82	2	29.10	28.75	1	2,157	0.05%
2018/05/25	0	0.00	9	29.57	29.50	-9	2,242	-0.40%
2018/05/22	1	29.10	9	29.06	29.25	-8	2,352	-0.34%
2018/05/21	2	28.80	6	28.88	29.15	-4	2,324	-0.17%
2018/05/15	0	0.00	1	27.85	27.60	-1	2,385	-0.04%
2018/05/14	3	27.80	0	0.00	27.95	3	2,503	0.12%
2018/05/11	6	27.85	11	28.01	27.75	-5	2,518	-0.20%
2018/05/10	5	28.62	18	28.54	28.50	-13	2,502	-0.52%
2018/05/09	0	27.95	5	27.75	28.10	-5	2,442	-0.20%
2018/05/08	5.2	28.34	5	28.48	28.20	0.2	2,506	0.01%
2018/05/07	2	27.73	4	27.76	28.00	-2	2,537	-0.08%
2018/05/04	12	27.10	11	27.02	27.20	1	2,558	0.04%
2018/05/03	1	26.80	1	26.95	26.85	0	2,768	0.00%
2018/05/02	10	27.00	0.5	27.30	27.05	9.5	2,866	0.33%
2018/04/30	3	26.83	11	26.76	27.05	-8	2,888	-0.28%
2018/04/26	1	26.35	5	26.25	26.10	-4	2,923	-0.14%
2018/04/25	2	26.35	0	0.00	26.80	2	2,926	0.07%
2018/04/24	15	26.36	0	0.00	26.25	15	2,944	0.51%
2018/04/23	2	27.40	0	0.00	27.30	2	2,950	0.07%
2018/04/19	0	0.00	2	28.05	28.00	-2	3,007	-0.07%
2018/04/18	1	27.40	0	0.00	27.35	1	3,051	0.03%
2018/04/17	5	28.00	0	0.00	27.70	5	3,112	0.16%
2018/04/16	3	28.57	0	0.00	28.35	3	3,219	0.09%
2018/04/12	15	28.63	0	0.00	28.60	15	3,375	0.44%
2018/04/11	1	28.95	0	0.00	28.80	1	3,421	0.03%
2018/04/10	11	29.00	0	0.00	28.90	11	3,501	0.31%
2018/04/09	0	0.00	5	29.00	28.85	-5	3,713	-0.13%
2018/04/03	0	0.00	5	28.95	29.00	-5	3,846	-0.13%
2018/04/02	0	0.00	5	29.35	29.30	-5	4,074	-0.12%
2018/03/30	2	30.13	12	29.83	29.90	-10	4,279	-0.23%
2018/03/29	13	29.13	10	29.30	29.10	3	4,356	0.07%
2018/03/28	10	29.00	0	0.00	29.00	10	4,469	0.22%
2018/03/27	0	0.00	1	29.50	29.45	-1	4,517	-0.02%
2018/03/23	5	29.18	5	28.90	29.00	0	4,671	0.00%
2018/03/22	0	0.00	10	30.93	30.30	-10	4,828	-0.21%
2018/03/21	13	30.50	9	30.72	30.50	4	4,818	0.08%
2018/03/20	1	30.25	0	0.00	30.20	1	4,910	0.02%
2018/03/19	0	0.00	5	30.32	30.35	-5	5,214	-0.10%
2018/03/16	1	31.00	30	31.00	30.25	-29	5,265	-0.55%
2018/03/15	47	30.73	6	30.82	30.80	41	5,355	0.77%
2018/03/14	11	30.51	11	30.53	30.70	0	5,500	0.00%
2018/03/13	10	30.43	10	30.25	30.20	0	5,568	0.00%
2018/03/09	0	0.00	1	30.10	29.80	-1	5,995	-0.02%
2018/03/08	5.2	29.70	13	29.79	29.70	-7.8	6,287	-0.12%
2018/03/07	9	29.61	0	0.00	29.50	9	6,570	0.14%
2018/03/06	13	29.81	8	29.93	29.90	5	7,139	0.07%
2018/03/05	2	30.03	1	30.45	29.50	1	7,613	0.01%
2018/03/02	1	29.65	1	29.75	29.70	0	8,532	0.00%
2018/03/01	0	0.00	4	29.90	30.05	-4	9,335	-0.04%
2018/02/27	6	29.96	5	29.81	29.55	1	9,780	0.01%
2018/02/26	6	29.15	0	0.00	29.25	6	10,582	0.06%
2018/02/23	7	29.50	10	29.27	29.70	-3	11,142	-0.03%
2018/02/22	1	28.10	1	28.40	28.15	0	11,083	0.00%
2018/02/21	2	27.85	2	27.88	28.10	0	11,123	0.00%
2018/02/12	4	27.06	1	27.05	26.90	3	11,121	0.03%
2018/02/09	12	26.19	13	26.27	26.60	-1	11,170	-0.01%
2018/02/07	2	28.30	2	27.93	27.65	0	11,184	0.00%
2018/02/06	1	27.00	3	27.00	27.00	-2	11,193	-0.02%
2018/02/05	1	29.70	3	29.55	29.85	-2	11,112	-0.02%
2018/02/02	1	30.35	0	0.00	30.30	1	11,130	0.01%
2018/02/01	4	30.86	0	0.00	30.55	4	11,193	0.04%
2018/01/31	10	30.58	2	30.98	30.95	8	11,212	0.07%
2018/01/30	13	30.30	16	30.36	30.20	-3	11,213	-0.03%
2018/01/29	9	31.30	0	0.00	30.90	9	11,289	0.08%
2018/01/26	11	31.80	16	31.88	31.60	-5	11,299	-0.04%
2018/01/25	5	31.20	7.5	31.38	31.00	-2.5	11,107	-0.02%
2018/01/24	7	30.73	15	30.77	30.85	-8	11,031	-0.07%
2018/01/23	5	30.74	0	0.00	30.65	5	11,045	0.05%
2018/01/18	1	30.30	0	0.00	30.30	1	11,552	0.01%
2018/01/17	1	30.75	0	0.00	30.60	1	11,573	0.01%
2018/01/16	5	31.00	0	0.00	30.95	5	11,591	0.04%
2018/01/15	5	31.00	5	31.05	31.00	0	11,592	0.00%
2018/01/12	6	30.68	9	30.39	30.65	-3	11,600	-0.03%
2018/01/11	7	29.76	1	29.80	29.90	6	11,760	0.05%
2018/01/10	5	30.50	0	0.00	30.20	5	11,766	0.04%
2018/01/09	11.5	31.29	6	31.44	31.30	5.5	11,798	0.05%
2018/01/08	28.2	31.21	3	31.10	31.00	25.1	11,802	0.21%
2018/01/05	2	32.28	5	32.45	32.30	-3	11,729	-0.03%
2018/01/04	16	32.29	22	32.23	32.20	-6	11,692	-0.05%
2018/01/03	20	33.55	24	33.50	32.55	-4	11,661	-0.03%
2018/01/02	2	33.25	15	32.80	33.50	-13	11,490	-0.11%