奇鋐 (3017)-華南永昌-鶯歌券商分點個股進出

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
642
漲跌
▲22
漲幅
+3.55%
成交量
28,085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－華南永昌-鶯歌券商分點個股進出

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

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌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
2024/04/26	10	651.50	11.2	651.02	642.00	-1.2	17,374	-0.01%
2024/04/25	8.1	630.67	6	635.83	620.00	2.1	17,079	0.01%
2024/04/24	0	0.00	3	630.67	634.00	-3	16,953	-0.02%
2024/04/23	3	579.64	2	586.50	577.00	1	17,056	0.01%
2024/04/22	3	577.75	1.1	585.95	567.00	1.9	16,992	0.01%
2024/04/19	7.4	651.23	1.3	655.37	630.00	6.1	16,950	0.04%
2024/04/18	2.1	656.54	3.1	664.30	680.00	-1	16,936	-0.01%
2024/04/17	3	623.01	3.3	631.18	638.00	-0.3	16,835	0.00%
2024/04/16	3.2	599.60	3.1	606.53	606.00	0.1	16,828	0.00%
2024/04/15	2.2	630.72	1.2	622.99	616.00	1	16,832	0.01%
2024/04/12	3.1	621.52	2.3	614.92	628.00	0.8	16,897	0.00%
2024/04/11	0.5	585.02	1.1	588.86	584.00	-0.6	16,653	0.00%
2024/04/10	2	574.94	3.1	563.98	555.00	-1.1	16,608	-0.01%
2024/04/09	2.1	572.29	1	590.00	577.00	1.1	16,586	0.01%
2024/04/08	3	569.02	1.2	583.30	570.00	1.8	16,528	0.01%
2024/04/03	1	552.00	1.3	547.99	546.00	-0.3	16,589	0.00%
2024/04/02	4.5	542.25	5.1	539.58	533.00	-0.6	16,497	0.00%
2024/04/01	3	559.62	2	553.00	554.00	1	16,476	0.01%
2024/03/29	0	544.00	0.1	555.80	546.00	-0.1	16,382	0.00%
2024/03/28	0.1	536.33	2	517.02	542.00	-1.9	16,272	-0.01%
2024/03/27	1.1	542.38	2	537.50	534.00	-0.9	16,176	-0.01%
2024/03/26	1	583.55	2	556.49	541.00	-1	16,093	-0.01%
2024/03/25	3.2	589.79	3	584.00	583.00	0.2	15,929	0.00%
2024/03/22	2.1	591.76	2	586.00	589.00	0.1	15,868	0.00%
2024/03/21	6	584.17	7	584.43	585.00	-1	15,767	-0.01%
2024/03/20	10	572.69	9.2	573.85	567.00	0.8	15,677	0.01%
2024/03/19	6.3	603.13	6	594.17	569.00	0.3	15,465	0.00%
2024/03/18	5	613.20	6	620.00	623.00	-1	15,226	-0.01%
2024/03/15	9	571.00	8	574.38	599.00	1	15,013	0.01%
2024/03/14	2.3	556.59	0.1	557.00	556.00	2.3	14,674	0.02%
2024/03/13	15	655.87	15	644.67	617.00	0	14,414	0.00%
2024/03/12	4.1	604.02	4	625.04	643.00	0.1	13,964	0.00%
2024/03/11	6	606.82	7	600.57	585.00	-1	13,651	-0.01%
2024/03/08	4	595.45	3.2	598.00	574.00	0.9	13,426	0.01%
2024/03/07	5.4	608.66	8.1	603.27	599.00	-2.7	13,269	-0.02%
2024/03/06	3	600.68	2	611.52	630.00	1	12,946	0.01%
2024/03/05	7	560.29	8	562.63	585.00	-1	12,713	-0.01%
2024/03/04	4	555.75	2	556.00	554.00	2	12,560	0.02%
2024/03/01	8	544.25	10	543.21	539.00	-2	12,472	-0.02%
2024/02/29	9	529.67	10	531.60	532.00	-1	12,399	-0.01%
2024/02/27	8	501.99	8.1	507.15	508.00	-0.1	12,167	0.00%
2024/02/26	4.1	497.27	5	493.80	500.00	-0.9	12,143	-0.01%
2024/02/23	9	506.50	5	500.60	498.50	4	12,107	0.03%
2024/02/22	4	525.25	6	520.33	520.00	-2	12,045	-0.02%
2024/02/21	1	485.45	2	493.23	495.00	-1	12,019	-0.01%
2024/02/20	2	478.45	2	478.49	483.00	0	11,975	0.00%
2024/02/19	8	497.42	5	489.40	486.00	3	11,954	0.03%
2024/02/16	2	519.39	2	526.00	510.00	0	12,023	0.00%
2024/02/15	1	525.00	1	534.00	534.00	0	12,017	0.00%
2024/02/05	12	485.83	10	488.85	485.50	2	11,947	0.02%
2024/02/02	9	476.50	8	478.00	478.00	1	11,799	0.01%
2024/02/01	6	443.02	10	447.70	457.50	-4	11,601	-0.03%
2024/01/31	4	418.50	2	420.75	425.50	2	11,272	0.02%
2024/01/30	1	420.00	6	419.77	429.50	-5	11,110	-0.05%
2024/01/29	4	387.25	3	389.00	390.50	1	10,854	0.01%
2024/01/26	3	384.50	5	384.50	386.00	-2	10,868	-0.02%
2024/01/25	6	392.75	2	394.75	389.50	4	10,898	0.04%
2024/01/24	1	384.00	0	381.00	387.50	1	10,774	0.01%
2024/01/23	5	383.90	6	382.00	386.50	-1	10,805	-0.01%
2024/01/22	2	375.25	8	369.78	380.50	-6	10,603	-0.06%
2024/01/19	0	340.89	0	0.00	346.00	0	10,366	0.00%
2024/01/18	1	334.50	2	340.00	334.50	-1	10,347	-0.01%
2024/01/17	1	344.01	1.1	352.78	343.50	-0.1	10,285	0.00%
2024/01/16	1	340.50	1	342.46	343.00	0	10,244	0.00%
2024/01/15	4.1	339.56	4	339.13	334.00	0.1	10,224	0.00%
2024/01/12	4	350.13	5	351.80	350.00	-1	10,164	-0.01%
2024/01/11	3	341.67	6	342.08	346.50	-3	9,909	-0.03%
2024/01/10	0	0.00	2	323.78	329.00	-2	9,844	-0.02%
2024/01/09	2	310.25	12	312.00	315.00	-10	9,708	-0.10%
2024/01/08	8	307.68	0	305.00	301.50	8	9,633	0.08%
2024/01/04	4	327.99	0	0.00	319.00	4	9,564	0.04%
2024/01/03	0	332.00	0	330.50	329.00	0	9,628	0.00%
2024/01/02	4	331.62	6	333.08	329.50	-2	9,615	-0.02%
2023/12/29	9	331.89	17	333.79	336.50	-8	9,631	-0.08%
2023/12/28	2	324.53	1	325.02	318.00	1	9,477	0.01%
2023/12/27	7	326.42	6.2	325.23	324.50	0.8	9,478	0.01%
2023/12/26	0	0.00	1	310.96	311.00	-1	9,542	-0.01%
2023/12/25	4	309.13	6	309.83	309.50	-2	9,822	-0.02%
2023/12/22	0	0.00	7.1	306.79	307.00	-7.1	9,954	-0.07%
2023/12/21	0.1	300.00	0	296.50	301.50	0	10,189	0.00%
2023/12/20	6	300.09	2	305.23	299.50	4	10,278	0.04%
2023/12/19	0	301.00	1	302.00	302.50	-1	10,483	-0.01%
2023/12/18	3	299.00	3	299.50	299.50	0	10,603	0.00%
2023/12/15	7	300.22	1	308.97	298.00	6	10,803	0.06%
2023/12/14	0	306.36	3.1	308.32	306.00	-3	10,986	-0.03%
2023/12/13	3	304.33	4	302.87	300.50	-1	11,067	-0.01%
2023/12/12	4	309.00	2	307.50	306.50	2	11,063	0.02%
2023/12/11	2	310.50	2	308.24	308.00	0	11,153	0.00%
2023/12/08	0	0.00	2	305.50	304.50	-2	11,191	-0.02%
2023/12/07	3	295.50	2	303.25	301.50	1	11,204	0.01%
2023/12/06	1	296.50	4	297.38	296.50	-3	11,269	-0.03%
2023/12/05	5	282.61	3	284.00	286.00	2	11,267	0.02%
2023/12/04	6	288.54	2.1	301.38	290.50	3.9	11,225	0.04%
2023/12/01	0	0.00	0.1	305.00	302.50	-0.1	11,216	0.00%
2023/11/30	4.1	302.26	2	302.50	308.00	2.1	11,223	0.02%
2023/11/29	6	301.84	5	300.90	301.00	1	11,179	0.01%
2023/11/28	3.2	301.16	3	300.00	300.50	0.2	11,199	0.00%
2023/11/27	3.2	310.87	1.1	298.22	298.00	2.1	11,295	0.02%
2023/11/24	2.1	321.06	2	322.25	322.50	0.1	11,225	0.00%
2023/11/22	0.1	326.25	2	327.00	327.00	-1.9	11,240	-0.02%
2023/11/21	1	336.00	1	327.65	327.00	0	11,394	0.00%
2023/11/20	3	330.46	2.3	328.72	329.50	0.7	11,601	0.01%
2023/11/17	0	318.00	1	315.00	318.00	-1	11,533	-0.01%
2023/11/16	2.1	314.69	3	314.33	316.00	-0.9	11,591	-0.01%
2023/11/15	6.3	327.78	5	330.89	313.50	1.3	11,587	0.01%
2023/11/14	2	328.75	2.1	326.69	325.00	-0.1	11,556	0.00%
2023/11/13	2	316.00	1	317.50	318.50	1	11,586	0.01%
2023/11/10	4	317.25	3	318.67	314.50	1	11,647	0.01%
2023/11/09	2	315.00	3	319.17	316.50	-1	11,745	-0.01%
2023/11/08	11.1	316.88	10	317.35	313.00	1.1	11,836	0.01%
2023/11/07	2	311.00	0	309.75	311.00	2	11,949	0.02%
2023/11/06	1	311.00	11	306.68	315.00	-10	12,182	-0.08%
2023/11/03	0	0.00	0	300.00	297.00	0	12,505	0.00%
2023/11/02	8	299.94	2	298.75	299.50	6	12,747	0.05%
2023/11/01	3	281.35	2	284.50	285.50	1	13,055	0.01%
2023/10/31	2	292.01	1	306.00	283.50	1	13,293	0.01%
2023/10/30	1	300.00	1	305.00	298.50	0	13,521	0.00%
2023/10/27	3	300.33	1	297.00	296.50	2	13,680	0.01%
2023/10/26	2	306.26	3	307.83	301.50	-1	13,925	-0.01%
2023/10/25	0	318.00	1	317.00	313.00	-1	14,064	-0.01%
2023/10/24	1	302.00	3	311.36	318.00	-2	14,224	-0.01%
2023/10/23	1	298.00	1	297.01	297.00	0	14,195	0.00%
2023/10/20	3	297.66	2	297.00	308.50	1	14,432	0.01%
2023/10/19	8	294.08	4	295.50	299.00	4	14,621	0.03%
2023/10/18	1	299.50	0	0.00	294.00	1	14,918	0.01%
2023/10/17	3	325.67	1	320.01	319.50	2	15,011	0.01%
2023/10/16	4	327.88	2	326.92	325.50	2	15,049	0.01%
2023/10/13	0	0.00	0	336.00	337.00	0	15,194	0.00%
2023/10/12	1	345.00	1	350.00	342.00	0	15,286	0.00%
2023/10/11	6	353.83	5	337.90	336.50	1	15,413	0.01%
2023/10/06	3	346.00	4	348.50	348.50	-1	15,690	-0.01%
2023/10/05	4	347.25	4	350.00	344.00	0	15,923	0.00%
2023/10/04	1	337.51	3	337.83	345.00	-2	15,976	-0.01%
2023/10/03	2	343.50	2	341.25	340.00	0	15,965	0.00%
2023/10/02	1	347.49	3	344.52	342.50	-2	16,091	-0.01%
2023/09/28	2	325.75	5	331.99	341.00	-3	16,017	-0.02%
2023/09/27	3	315.33	4	316.63	321.00	-1	15,898	-0.01%
2023/09/26	2	315.50	5.1	315.53	313.50	-3.1	15,995	-0.02%
2023/09/25	1	297.00	1	299.51	297.00	0	16,091	0.00%
2023/09/22	2	276.75	3.1	289.30	297.50	-1.1	16,369	-0.01%
2023/09/21	6	274.76	6	280.17	280.00	0	16,169	0.00%
2023/09/20	3	288.94	2	279.00	281.00	1	16,119	0.01%
2023/09/19	2.1	281.19	2	286.24	278.00	0.1	16,033	0.00%
2023/09/18	2.1	296.18	0	0.00	293.50	2.1	15,942	0.01%
2023/09/15	1	319.00	0	0.00	320.00	1	15,953	0.01%
2023/09/14	1	321.00	1	317.00	318.00	0	16,122	0.00%
2023/09/13	2	300.01	0	0.00	304.00	2	16,333	0.01%
2023/09/12	2	307.51	3.1	306.49	306.00	-1	16,622	-0.01%
2023/09/11	4	313.25	11	326.13	311.50	-7	16,910	-0.04%
2023/09/08	5	338.50	3	344.50	337.00	2	16,934	0.01%
2023/09/07	4	338.65	2	342.99	342.00	2	17,183	0.01%
2023/09/06	3	342.33	2	342.25	343.50	1	17,207	0.01%
2023/09/04	4	330.63	0	0.00	328.50	4	17,401	0.02%
2023/09/01	1	328.50	3	337.32	329.00	-2	17,523	-0.01%
2023/08/31	1	322.56	1.1	332.65	334.50	0	17,651	0.00%
2023/08/30	1	343.50	1	350.00	335.50	0	17,734	0.00%
2023/08/29	2	337.99	1.4	341.36	335.00	0.6	17,933	0.00%
2023/08/28	0	343.50	0	0.00	338.50	0	18,015	0.00%
2023/08/25	16.1	358.22	4	357.51	354.00	12.1	18,063	0.07%
2023/08/24	1.2	385.32	5	376.38	387.00	-3.8	17,950	-0.02%
2023/08/23	2	360.50	5.2	360.02	356.00	-3.2	17,909	-0.02%
2023/08/22	5	358.14	2.1	356.94	350.50	2.9	18,218	0.02%
2023/08/21	1	347.02	1	350.50	353.50	0	18,518	0.00%
2023/08/18	6	360.58	6	354.83	352.00	0	18,472	0.00%
2023/08/17	1	350.00	1	354.50	363.00	0	18,342	0.00%
2023/08/16	3.2	347.34	3	343.83	350.00	0.2	18,270	0.00%
2023/08/15	1	338.00	3	342.33	343.50	-2	18,323	-0.01%
2023/08/14	3.1	319.49	1	319.50	319.00	2.1	18,425	0.01%
2023/08/11	3	317.17	2	318.25	321.00	1	18,409	0.01%
2023/08/10	4.1	315.98	2.5	316.06	314.50	1.6	18,368	0.01%
2023/08/09	6	363.15	10	363.09	349.00	-4	18,241	-0.02%
2023/08/08	2.2	353.22	2	358.00	358.00	0.2	17,976	0.00%
2023/08/07	8.3	348.96	5	350.70	349.50	3.3	17,883	0.02%
2023/08/04	0	0.00	2	332.50	338.00	-2	17,657	-0.01%
2023/08/02	5	319.20	3	330.33	315.50	2	17,537	0.01%
2023/08/01	4	326.25	3	326.50	328.00	1	17,424	0.01%
2023/07/31	8	358.43	9.1	350.03	322.00	-1.1	17,773	-0.01%
2023/07/28	4	343.63	2	349.75	352.00	2	17,986	0.01%
2023/07/27	16.1	353.35	17	342.50	340.00	-0.9	17,903	0.00%
2023/07/26	5	346.80	2	346.75	343.50	3	17,910	0.02%
2023/07/25	9	356.60	12	353.17	340.50	-3	17,963	-0.02%
2023/07/24	12	348.66	7	347.71	344.00	5	17,926	0.03%
2023/07/21	1	312.58	6.1	321.42	339.00	-5.1	17,679	-0.03%
2023/07/20	1	305.00	1.1	309.54	308.50	-0.1	17,321	0.00%
2023/07/19	1	296.98	1.1	292.04	291.50	-0.1	17,096	0.00%
2023/07/18	8.1	290.56	7.1	292.99	293.00	1	17,121	0.01%
2023/07/17	1	282.00	3	284.67	285.00	-2	17,009	-0.01%
2023/07/14	4.1	290.07	3	292.17	293.50	1.1	16,859	0.01%
2023/07/13	7	299.08	8.5	298.97	288.00	-1.5	16,774	-0.01%
2023/07/12	3	292.00	5	293.40	287.50	-2	16,420	-0.01%
2023/07/11	4	281.63	4	282.88	283.50	0	16,252	0.00%
2023/07/10	10	279.00	10	275.50	273.00	0	16,127	0.00%
2023/07/07	4.1	274.70	4.1	271.33	270.00	0	16,187	0.00%
2023/07/06	2.1	275.03	1	272.00	273.50	1.1	16,032	0.01%
2023/07/05	7.1	283.85	6.1	281.74	280.50	1	15,958	0.01%
2023/07/04	4	291.25	14	292.21	292.00	-10	15,805	-0.06%
2023/07/03	22	288.77	18	290.31	293.00	4	15,627	0.03%
2023/06/30	22	264.75	14	264.36	271.00	8	15,257	0.05%
2023/06/29	4	244.75	3	246.33	246.50	1	14,969	0.01%
2023/06/27	2	244.25	2	237.54	235.00	0	15,506	0.00%
2023/06/26	6	246.75	6	247.50	250.00	0	15,806	0.00%
2023/06/21	5	250.40	2	250.50	249.50	3	15,760	0.02%
2023/06/20	6	253.25	6	253.83	252.00	0	16,021	0.00%
2023/06/19	1	247.50	1	253.51	254.50	0	16,419	0.00%
2023/06/16	7	243.29	6	245.67	247.00	1	16,302	0.01%
2023/06/15	2	231.49	3	234.34	237.00	-1	16,089	-0.01%
2023/06/14	6	221.67	5	222.80	224.00	1	15,750	0.01%
2023/06/13	0	0.00	1	220.02	219.50	-1	15,654	-0.01%
2023/06/12	1	204.50	1	207.00	205.50	0	15,370	0.00%
2023/06/09	1	212.00	4	208.25	209.50	-3	15,293	-0.02%
2023/06/08	3	200.00	0	0.00	200.50	3	15,073	0.02%
2023/06/07	1	207.98	5	207.60	208.00	-4	14,973	-0.03%
2023/06/06	16	202.78	15	203.67	203.50	1	14,812	0.01%
2023/06/05	5	196.09	7	197.57	200.00	-2	14,614	-0.01%
2023/06/02	9	205.55	5.2	205.65	202.00	3.8	14,364	0.03%
2023/06/01	4	202.00	5.1	203.61	207.00	-1.1	14,049	-0.01%
2023/05/31	2.3	198.34	1	197.00	197.50	1.3	13,851	0.01%
2023/05/30	0.6	202.41	0	0.00	201.50	0.6	13,707	0.00%
2023/05/29	5	206.30	6	207.58	206.00	-1	13,717	-0.01%
2023/05/26	2	206.02	2	200.52	208.00	0	13,795	0.00%
2023/05/25	8	200.00	7	198.00	197.50	1	13,401	0.01%
2023/05/24	0	0.00	0	183.50	187.00	0	12,993	0.00%
2023/05/22	2	183.50	2	182.50	182.50	0	12,861	0.00%
2023/05/19	3	182.83	3.1	183.89	184.00	-0.1	12,758	0.00%
2023/05/18	2	181.50	3.6	184.81	186.00	-1.6	12,576	-0.01%
2023/05/17	2	177.00	1	178.00	178.00	1	12,319	0.01%
2023/05/16	10	176.00	10	176.00	175.50	0	12,170	0.00%
2023/05/15	0	170.50	0	171.00	171.00	0	11,977	0.00%
2023/05/12	1	174.53	1	172.50	177.50	0	11,896	0.00%
2023/05/11	1	181.50	1	176.99	174.50	0	11,760	0.00%
2023/05/09	1	179.51	1	182.50	183.00	0	11,432	0.00%
2023/05/08	1	182.50	1	184.50	181.50	0	11,312	0.00%
2023/05/05	17.6	178.79	17	179.09	181.00	0.6	11,073	0.01%
2023/05/04	1	175.49	1	177.50	175.50	0	10,617	0.00%
2023/05/03	2	165.75	3	164.83	163.00	-1	10,134	-0.01%
2023/05/02	5	160.21	3.1	164.52	166.00	1.9	10,026	0.02%
2023/04/28	2	153.50	5	155.80	157.50	-3	9,717	-0.03%
2023/04/27	2	149.75	2	151.75	153.50	0	9,459	0.00%
2023/04/26	0	0.00	4	144.13	146.00	-4	9,136	-0.04%
2023/04/25	36	139.79	32	140.02	141.50	4	9,007	0.04%
2023/04/24	1	145.00	1	144.00	144.00	0	8,916	0.00%
2023/04/21	2	146.25	1	143.00	143.00	1	8,814	0.01%
2023/04/20	4	146.25	7.1	147.37	147.50	-3.1	8,651	-0.04%
2023/04/19	0	0.00	1	152.50	151.00	-1	8,530	-0.01%
2023/04/18	2	152.00	1	151.50	152.50	1	8,516	0.01%
2023/04/17	1	157.00	1	155.00	156.00	0	8,347	0.00%
2023/04/14	0	0.00	3	153.50	153.00	-3	8,208	-0.04%
2023/04/13	4	150.00	2	149.00	149.50	2	8,043	0.02%
2023/04/12	0	156.00	1	152.00	154.50	-1	7,957	-0.01%
2023/04/11	4	148.88	8	150.06	149.50	-4	7,732	-0.05%
2023/04/10	2	147.76	2	149.75	148.50	0	7,604	0.00%
2023/04/06	1	141.50	3	142.00	142.00	-2	7,388	-0.03%
2023/03/30	1	143.00	1	143.00	142.00	0	7,269	0.00%
2023/03/29	8	142.81	8	144.06	142.50	0	7,205	0.00%
2023/03/28	3	142.65	1	142.50	142.00	2	6,912	0.03%
2023/03/27	8	148.13	8	149.19	148.50	0	6,662	0.00%
2023/03/24	2	140.00	3	138.66	142.50	-1	6,298	-0.02%
2023/03/23	10	139.30	7	139.00	138.50	3	6,175	0.05%
2023/03/22	2	137.00	3.1	135.20	136.50	-1.1	5,757	-0.02%
2023/03/21	2	126.44	4	125.75	126.50	-2	5,149	-0.04%
2023/03/20	7	120.93	13	120.65	119.00	-6	4,971	-0.12%
2023/03/17	0	0.00	1	117.00	115.50	-1	4,812	-0.02%
2023/03/16	10	117.00	12	115.42	115.00	-2	4,838	-0.04%
2023/03/15	10	114.00	10	115.50	114.50	0	5,047	0.00%
2023/03/13	1	112.00	0	0.00	112.50	1	5,747	0.02%
2023/03/10	6	113.75	0	0.00	113.50	6	5,772	0.10%
2023/03/09	1	117.50	0	0.00	117.50	1	5,772	0.02%
2023/03/08	0	0.00	1	118.00	119.00	-1	5,795	-0.02%
2023/03/06	1	118.50	7	119.14	119.50	-6	5,804	-0.10%
2023/03/03	0	0.00	0.1	119.50	118.50	-0.1	5,809	0.00%
2023/03/01	4	117.50	0	0.00	119.00	4	6,022	0.07%
2023/02/24	0.1	120.50	30	122.90	120.50	-29.9	6,042	-0.49%
2023/02/22	5	113.00	1	114.00	115.00	4	5,678	0.07%
2023/02/21	5	116.00	0	0.00	115.00	5	5,652	0.09%
2023/02/17	1	115.00	4	115.38	114.50	-3	5,774	-0.05%
2023/02/16	6	117.17	3	118.00	117.50	3	5,924	0.05%
2023/02/15	1	114.50	1	116.50	115.00	0	5,991	0.00%
2023/02/13	5	117.00	0	0.00	117.50	5	5,961	0.08%
2023/02/10	3	114.50	11	116.86	115.50	-8	5,934	-0.13%
2023/02/09	5	116.10	3	116.50	116.00	2	5,894	0.03%
2023/02/08	10	115.05	15	114.47	115.00	-5	5,839	-0.09%
2023/02/07	0	111.00	0	0.00	110.50	0	5,763	0.00%
2023/02/06	4	108.63	0	0.00	111.50	4	5,778	0.07%
2023/02/03	12	113.21	5	113.00	112.00	7	5,698	0.12%
2023/02/02	0	0.00	23	110.02	112.00	-23	5,683	-0.40%
2023/02/01	20	105.68	10	106.40	107.50	10	5,661	0.18%
2023/01/31	11	106.45	1	106.00	106.00	10	5,633	0.18%
2023/01/17	4	107.50	0	0.00	108.50	4	5,685	0.07%
2023/01/16	1	106.50	0	0.00	107.50	1	5,740	0.02%
2023/01/13	1	109.00	2	108.00	107.00	-1	5,815	-0.02%
2023/01/12	0	0.00	2	110.00	109.50	-2	5,908	-0.03%
2023/01/11	0	0.00	1	110.00	110.50	-1	5,982	-0.02%
2023/01/10	1	109.50	0	0.00	109.50	1	6,087	0.02%
2023/01/09	0	0.00	5	109.00	110.50	-5	6,199	-0.08%
2023/01/06	3	106.67	6	107.00	107.50	-3	6,241	-0.05%
2023/01/05	7	108.64	0	0.00	108.50	7	6,307	0.11%
2022/12/30	1	112.00	1	112.00	112.00	0	6,705	0.00%
2022/12/29	2	109.50	2	109.00	110.00	0	6,950	0.00%
2022/12/26	0	0.00	1	111.50	111.50	-1	7,356	-0.01%
2022/12/23	2	111.00	1	111.00	111.00	1	7,421	0.01%
2022/12/22	1	111.00	1	111.50	113.00	0	7,479	0.00%
2022/12/21	5	110.10	0	0.00	109.00	5	7,492	0.07%
2022/12/20	0	0.00	1	113.00	111.50	-1	7,465	-0.01%
2022/12/19	9	111.67	2	112.00	112.00	7	7,423	0.09%
2022/12/16	2	115.75	1	116.50	115.00	1	7,354	0.01%
2022/12/15	3	116.83	4	117.63	116.50	-1	7,274	-0.01%
2022/12/14	1	114.50	1.1	115.50	116.00	-0.1	7,307	0.00%
2022/12/13	0	0.00	0.1	115.50	114.00	-0.1	7,378	0.00%
2022/12/12	4	115.50	0	0.00	114.50	4	7,364	0.05%
2022/12/09	1	114.50	2	115.25	115.50	-1	7,331	-0.01%
2022/12/08	2	113.25	0	0.00	113.50	2	7,301	0.03%
2022/12/07	5	113.40	6	117.92	112.50	-1	7,291	-0.01%
2022/12/06	31	126.23	36	124.72	124.00	-5	7,067	-0.07%
2022/12/05	5	125.30	12	124.71	127.00	-7	6,830	-0.10%
2022/12/02	1	115.50	4	115.38	115.50	-3	6,412	-0.05%
2022/12/01	2	114.25	3	114.67	114.50	-1	6,418	-0.02%
2022/11/30	0	0.00	5	113.10	113.00	-5	6,380	-0.08%
2022/11/29	0	0.00	3	112.00	112.00	-3	6,350	-0.05%
2022/11/24	16	111.56	5	111.00	111.00	11	6,331	0.17%
2022/11/23	3	109.33	7	109.79	110.00	-4	6,288	-0.06%
2022/11/22	0	0.00	4	106.88	106.00	-4	6,203	-0.06%
2022/11/21	0	0.00	3	104.00	104.00	-3	6,102	-0.05%
2022/11/18	1	103.00	0	0.00	102.00	1	6,164	0.02%
2022/11/16	2	102.25	0	0.00	102.00	2	6,146	0.03%
2022/11/15	6.1	101.66	0	0.00	102.00	6.1	6,109	0.10%
2022/11/14	5	104.40	1	105.00	104.50	4	6,180	0.06%
2022/11/11	0	0.00	1	111.00	110.00	-1	6,032	-0.02%
2022/11/10	2	106.50	0	0.00	106.00	2	5,932	0.03%
2022/11/09	1	108.50	0	0.00	108.00	1	6,009	0.02%
2022/11/08	0	0.00	1	109.00	106.00	-1	6,054	-0.02%
2022/11/07	0	0.00	2	108.25	107.50	-2	6,090	-0.03%
2022/11/04	1	105.50	0	0.00	106.00	1	6,176	0.02%
2022/11/03	0	0.00	1	106.00	106.50	-1	6,505	-0.02%
2022/11/02	0	0.00	2	104.00	104.00	-2	6,677	-0.03%
2022/11/01	0	0.00	1	101.50	102.50	-1	6,835	-0.01%
2022/10/31	2	102.50	5	102.80	102.00	-3	7,005	-0.04%
2022/10/28	0	0.00	5	101.00	101.00	-5	7,098	-0.07%
2022/10/27	4	99.10	8	98.71	99.90	-4	7,025	-0.06%
2022/10/26	2	93.15	3	93.97	93.60	-1	6,961	-0.01%
2022/10/25	3	94.57	1	94.70	94.50	2	7,021	0.03%
2022/10/24	1	98.50	0	0.00	96.30	1	7,034	0.01%
2022/10/21	10	96.03	4	96.08	95.40	6	7,232	0.08%
2022/10/20	2	98.40	1	99.80	98.80	1	7,298	0.01%
2022/10/19	2.1	100.59	0	0.00	100.50	2.1	7,443	0.03%
2022/10/18	2	99.90	1	101.00	101.50	1	7,728	0.01%
2022/10/17	21	99.14	21	100.02	101.50	0	7,676	0.00%
2022/10/14	0	0.00	1	106.50	105.00	-1	7,668	-0.01%
2022/10/13	1	106.00	0	0.00	103.50	1	7,679	0.01%
2022/10/12	13	102.42	13	103.96	107.00	0	7,677	0.00%
2022/10/11	4	106.50	1	105.50	104.00	3	7,667	0.04%
2022/10/07	15	112.17	2	111.75	110.50	13	7,651	0.17%
2022/10/06	94	114.19	92	114.66	116.00	2	7,630	0.03%
2022/10/05	1	120.50	7	120.21	119.50	-6	7,570	-0.08%
2022/10/04	0	0.00	2	112.50	114.00	-2	7,428	-0.03%
2022/10/03	3	107.67	2	108.25	108.00	1	7,618	0.01%
2022/09/30	21	105.90	22	105.89	111.50	-1	7,715	-0.01%
2022/09/29	4	110.88	1	108.00	108.00	3	7,874	0.04%
2022/09/28	3	111.33	2	109.75	109.00	1	7,978	0.01%
2022/09/27	0	0.00	4	115.38	116.00	-4	7,948	-0.05%
2022/09/26	1	112.00	0	0.00	111.00	1	8,022	0.01%
2022/09/22	1	116.50	0	0.00	115.00	1	8,172	0.01%
2022/09/20	0	0.00	1	117.00	117.00	-1	8,159	-0.01%
2022/09/16	3	114.00	1	113.50	113.50	2	8,157	0.02%
2022/09/14	0	0.00	2	113.25	113.50	-2	8,289	-0.02%
2022/09/13	2	113.50	1	115.00	113.00	1	8,435	0.01%
2022/09/12	1	112.00	2	112.25	112.00	-1	8,485	-0.01%
2022/09/08	0	0.00	1	107.50	107.50	-1	8,486	-0.01%
2022/09/07	1	102.50	1	105.00	105.50	0	8,494	0.00%
2022/09/06	1	101.50	0	0.00	102.00	1	8,492	0.01%
2022/09/01	0	0.00	1	105.50	105.50	-1	8,692	-0.01%
2022/08/31	1	107.50	0	0.00	108.50	1	8,743	0.01%
2022/08/29	1	107.50	0	0.00	108.00	1	8,954	0.01%
2022/08/26	3	111.50	1	112.50	113.00	2	8,986	0.02%
2022/08/25	6	112.83	2	113.00	112.00	4	8,989	0.04%
2022/08/23	1	116.00	0	0.00	117.50	1	9,067	0.01%
2022/08/22	1	117.00	1	117.00	117.00	0	9,174	0.00%
2022/08/19	4	119.13	3	120.00	117.00	1	9,415	0.01%
2022/08/18	1	119.00	0	0.00	119.50	1	9,735	0.01%
2022/08/17	0	0.00	1	119.00	119.00	-1	10,238	-0.01%
2022/08/16	0	0.00	1	121.50	119.00	-1	10,639	-0.01%
2022/08/15	12	119.38	12	119.58	119.50	0	10,651	0.00%
2022/08/10	3	114.17	2	114.50	112.50	1	10,693	0.01%
2022/08/09	11	116.14	2	118.75	119.00	9	10,339	0.09%
2022/08/08	1	118.00	12	117.25	118.00	-11	10,169	-0.11%
2022/08/05	1	112.00	3	112.00	112.50	-2	10,008	-0.02%
2022/08/04	0	0.00	0.1	112.50	113.00	-0.1	9,857	0.00%
2022/08/03	0	0.00	1	114.50	115.00	-1	9,804	-0.01%
2022/08/01	1	116.50	1	115.50	115.50	0	9,904	0.00%
2022/07/28	1	117.00	2	117.25	117.00	-1	9,825	-0.01%
2022/07/27	12	114.00	13	114.31	116.00	-1	9,627	-0.01%
2022/07/26	12	113.79	15	113.57	114.00	-3	9,545	-0.03%
2022/07/25	3	112.33	6	112.00	112.50	-3	9,366	-0.03%
2022/07/22	2	104.00	0	0.00	104.50	2	9,081	0.02%
2022/07/21	1	105.00	2	104.50	105.50	-1	9,142	-0.01%
2022/07/20	3	106.00	3	105.50	105.00	0	9,118	0.00%
2022/07/19	1	102.00	3	104.33	105.00	-2	9,191	-0.02%
2022/07/18	1	102.50	5	104.50	104.00	-4	9,222	-0.04%
2022/07/15	3	100.47	5	101.20	101.00	-2	9,329	-0.02%
2022/07/14	2	99.10	3	99.57	101.00	-1	9,371	-0.01%
2022/07/13	6	97.67	3	98.60	96.80	3	9,530	0.03%
2022/07/12	1	96.89	1	95.60	96.00	0	9,385	0.00%
2022/07/11	1	97.64	4	98.88	98.40	-3	9,361	-0.03%
2022/07/08	0	0.00	4	96.10	96.10	-4	9,174	-0.04%
2022/07/07	8	81.89	3	86.30	87.40	5	9,072	0.06%
2022/07/06	3	85.10	1	84.00	82.60	2	8,964	0.02%
2022/07/01	1	89.10	0	0.00	86.90	1	9,169	0.01%
2022/06/30	1	93.80	0	0.00	93.10	1	9,079	0.01%
2022/06/28	1	98.10	0	0.00	98.60	1	9,461	0.01%
2022/06/27	0	0.00	4	98.55	99.90	-4	10,427	-0.04%
2022/06/24	0	0.00	1	94.70	95.40	-1	10,640	-0.01%
2022/06/23	3	94.07	1	94.00	93.90	2	10,989	0.02%
2022/06/22	0	0.00	3	95.30	92.60	-3	11,371	-0.03%
2022/06/21	1	94.90	0	0.00	98.10	1	11,436	0.01%
2022/06/20	0	0.00	4.1	100.07	98.00	-4.1	11,817	-0.03%
2022/06/17	3	103.67	0	0.00	103.00	3	12,397	0.02%
2022/06/16	2	106.25	4	107.88	103.50	-2	12,956	-0.02%
2022/06/15	1	107.50	1	106.00	106.00	0	13,337	0.00%
2022/06/14	14	106.96	13	107.31	108.00	1	13,563	0.01%
2022/06/13	2.1	102.50	1.1	103.98	106.00	1	13,810	0.01%
2022/06/10	2	104.75	1	104.50	105.00	1	14,157	0.01%
2022/06/08	0	0.00	1.1	107.52	107.50	-1.1	14,810	-0.01%
2022/06/07	2	107.75	0	0.00	108.00	2	15,523	0.01%
2022/06/06	1.1	111.05	1.1	110.02	111.00	0.1	15,767	0.00%
2022/06/01	0	0.00	3	113.67	112.50	-3	16,225	-0.02%
2022/05/31	2	112.00	0	0.00	113.00	2	16,439	0.01%
2022/05/30	2	114.50	3	114.83	114.50	-1	16,554	-0.01%
2022/05/27	2.1	113.32	0	0.00	113.50	2.1	16,680	0.01%
2022/05/26	3	116.67	0	0.00	117.00	3	16,551	0.02%
2022/05/25	37.1	117.00	47	115.86	118.00	-10	16,330	-0.06%
2022/05/24	9	112.94	2	113.25	109.00	7	16,110	0.04%
2022/05/23	1	112.00	0	0.00	112.00	1	16,307	0.01%
2022/05/20	8	110.81	19	110.21	109.50	-11	16,605	-0.07%
2022/05/19	1	107.50	3	110.00	111.00	-2	16,725	-0.01%
2022/05/18	23	109.24	20	109.18	109.00	3	17,036	0.02%
2022/05/17	2	105.25	1	105.50	105.00	1	17,376	0.01%
2022/05/16	1	107.00	0	0.00	104.50	1	17,465	0.01%
2022/05/12	3	102.00	1	104.00	102.00	2	17,747	0.01%
2022/05/11	2	106.00	2	105.00	103.50	0	18,072	0.00%
2022/05/10	0	0.00	2	103.00	105.50	-2	18,149	-0.01%
2022/05/09	1	101.00	0	0.00	101.00	1	18,376	0.01%
2022/05/06	1	104.50	1	105.00	105.50	0	18,654	0.00%
2022/05/05	0	0.00	1	109.50	108.00	-1	18,938	-0.01%
2022/05/03	1	108.00	1	105.50	106.00	0	19,277	0.00%
2022/04/29	3	106.00	1	107.00	104.50	2	19,729	0.01%
2022/04/27	10	101.00	10	101.00	104.00	0	21,072	0.00%
2022/04/25	20	104.80	3	103.67	105.00	17	21,669	0.08%
2022/04/22	3	108.00	3	109.33	107.00	0	21,647	0.00%
2022/04/21	22	112.00	39	111.95	113.50	-17	21,616	-0.08%
2022/04/20	5	107.80	4	107.75	107.50	1	21,379	0.00%
2022/04/19	4	108.00	5.1	108.71	106.00	-1.1	21,257	0.00%
2022/04/18	5	104.80	1	105.00	103.50	4	20,999	0.02%
2022/04/15	5	105.30	2	106.00	104.50	3	20,972	0.01%
2022/04/14	1	108.50	2	108.25	108.00	-1	20,931	0.00%
2022/04/13	3.1	105.17	1	105.50	105.50	2.1	20,946	0.01%
2022/04/12	3	108.50	4	109.00	105.50	-1	20,977	0.00%
2022/04/11	6	107.67	16	108.69	106.50	-10	20,947	-0.05%
2022/04/08	4	110.50	4	111.50	112.00	0	20,789	0.00%
2022/04/07	1	111.50	7	113.07	111.00	-6	20,651	-0.03%
2022/04/06	1	115.00	0	0.00	113.00	1	20,526	0.00%
2022/04/01	3	114.33	1	114.00	114.50	2	20,440	0.01%
2022/03/31	13	119.62	2	116.50	116.50	11	20,269	0.05%
2022/03/30	97	120.15	84	118.74	117.00	13	19,995	0.07%
2022/03/29	1	121.00	7	118.86	116.50	-6	19,004	-0.03%
2022/03/28	3	117.83	6	118.00	119.00	-3	18,706	-0.02%
2022/03/25	8	113.75	7	112.50	117.00	1	18,350	0.01%
2022/03/24	4	112.63	3	112.33	111.50	1	17,934	0.01%
2022/03/23	7	118.07	7	116.57	115.00	0	17,788	0.00%
2022/03/22	7	116.14	13	116.08	118.00	-6	17,269	-0.03%
2022/03/21	4	110.88	5	112.10	112.50	-1	16,587	-0.01%
2022/03/18	9	108.28	8	108.00	110.00	1	15,987	0.01%
2022/03/17	11	106.77	1	106.50	106.50	10	15,551	0.06%
2022/03/16	5	106.00	3	105.33	106.00	2	15,400	0.01%
2022/03/15	8	110.06	7	112.21	106.00	1	15,788	0.01%
2022/03/14	3	119.67	2	117.00	117.00	1	15,461	0.01%
2022/03/11	7	120.43	9	120.89	122.50	-2	15,218	-0.01%
2022/03/10	46	118.97	46	119.68	119.50	0	14,819	0.00%
2022/03/09	9	111.56	11	111.95	116.00	-2	14,134	-0.01%
2022/03/08	1	108.50	4	106.88	105.50	-3	13,742	-0.02%
2022/03/07	5	108.60	2	108.75	105.50	3	13,508	0.02%
2022/03/04	1	114.50	17	114.65	113.00	-16	13,440	-0.12%
2022/03/03	2	108.75	3	112.67	112.00	-1	13,288	-0.01%
2022/03/02	6	108.00	13	109.73	108.50	-7	13,178	-0.05%
2022/03/01	3	111.00	1	111.50	111.00	2	13,077	0.02%
2022/02/25	22	112.61	2	111.00	110.00	20	13,177	0.15%
2022/02/24	8	113.69	17	113.59	113.00	-9	13,279	-0.07%
2022/02/23	7	114.29	5	116.00	114.50	2	13,465	0.01%
2022/02/22	8	111.06	5	109.30	110.00	3	13,330	0.02%
2022/02/21	15	112.77	7	110.07	110.00	8	13,121	0.06%
2022/02/18	9	111.28	8	111.13	114.00	1	12,934	0.01%
2022/02/17	3	110.67	7	109.07	112.50	-4	12,625	-0.03%
2022/02/16	5	104.40	0	0.00	103.00	5	12,365	0.04%
2022/02/15	4	106.38	14	105.36	103.00	-10	12,811	-0.08%
2022/02/14	3	106.17	3	105.33	105.50	0	13,044	0.00%
2022/02/11	18	106.75	6	105.92	106.00	12	13,289	0.09%
2022/02/10	6	103.67	12	103.67	104.00	-6	13,683	-0.04%
2022/02/09	2	104.50	1	102.00	106.00	1	13,551	0.01%
2022/02/08	7	99.80	12	99.50	101.50	-5	13,291	-0.04%
2022/02/07	14	93.51	5	94.56	95.40	9	12,990	0.07%
2022/01/26	11	92.03	8	92.09	92.80	3	12,748	0.02%
2022/01/25	1	95.10	3	94.23	92.30	-2	12,853	-0.02%
2022/01/24	12	97.62	12	95.53	95.00	0	12,721	0.00%
2022/01/21	0	0.00	6	100.23	99.20	-6	12,384	-0.05%
2022/01/20	18	96.92	20	96.55	98.00	-2	11,863	-0.02%
2022/01/19	6	94.62	8	95.11	95.70	-2	11,540	-0.02%
2022/01/18	2	91.05	3	91.53	91.20	-1	11,474	-0.01%
2022/01/14	1	83.90	1	82.00	83.90	0	13,041	0.00%
2022/01/12	2	87.05	0	0.00	87.00	2	13,220	0.02%
2022/01/11	1	88.00	0	0.00	86.90	1	13,280	0.01%
2022/01/07	1	86.80	4	86.43	86.30	-3	13,285	-0.02%
2022/01/06	3	87.80	0	0.00	89.50	3	13,263	0.02%
2022/01/05	0	0.00	1	89.50	90.20	-1	13,306	-0.01%
2022/01/04	4	90.13	2	89.50	88.80	2	13,290	0.02%
2021/12/30	0	0.00	5	88.40	88.20	-5	13,268	-0.04%
2021/12/29	0	0.00	2	88.70	88.70	-2	13,371	-0.01%
2021/12/28	0	0.00	2	88.00	87.70	-2	13,504	-0.01%
2021/12/27	0	0.00	2	87.60	87.50	-2	13,660	-0.01%
2021/12/24	5	88.14	0	0.00	87.70	5	13,957	0.04%
2021/12/22	0	0.00	2	86.60	87.10	-2	14,289	-0.01%
2021/12/21	2	86.00	1	86.20	86.00	1	14,801	0.01%
2021/12/20	4	86.38	0	0.00	85.10	4	15,089	0.03%
2021/12/16	0	0.00	2	89.20	89.20	-2	16,278	-0.01%
2021/12/14	1	86.90	4	86.70	87.00	-3	16,959	-0.02%
2021/12/13	5	87.96	0	0.00	89.10	5	17,018	0.03%
2021/12/10	2	87.50	3	89.00	87.80	-1	16,987	-0.01%
2021/12/09	12	92.13	17	92.37	88.70	-5	16,870	-0.03%
2021/12/08	0	0.00	0.3	89.00	89.30	-0.3	16,151	0.00%
2021/12/07	1	88.80	0	0.00	87.60	1	16,191	0.01%
2021/12/06	0	0.00	0.3	89.30	89.20	-0.3	16,177	0.00%
2021/12/03	0	0.00	1	88.40	87.70	-1	16,217	-0.01%
2021/12/02	2	87.10	4	86.30	86.00	-2	16,447	-0.01%
2021/12/01	6	88.83	10	88.56	88.50	-4	16,551	-0.02%
2021/11/30	1	87.70	1	88.80	88.40	0	16,673	0.00%
2021/11/29	7	84.27	4	86.08	86.50	3	16,724	0.02%
2021/11/26	6.1	84.95	2	85.20	85.40	4.1	16,819	0.02%
2021/11/25	2	85.90	1	86.20	85.80	1	16,717	0.01%
2021/11/24	4.3	89.65	0	0.00	87.30	4.3	16,584	0.03%
2021/11/23	5	89.78	5	89.06	89.50	0	16,358	0.00%
2021/11/22	60	88.06	63	88.28	88.40	-3	15,994	-0.02%
2021/11/19	33	88.10	40	88.18	87.60	-7	15,509	-0.05%
2021/11/18	1	83.60	15	84.19	83.50	-14	15,085	-0.09%
2021/11/17	2	82.25	1	82.50	82.50	1	14,939	0.01%
2021/11/16	1	81.60	3	81.70	82.00	-2	14,907	-0.01%
2021/11/15	15	82.03	1	81.10	81.20	14	14,880	0.09%
2021/11/12	25	83.00	14	82.74	81.50	11	14,743	0.07%
2021/11/11	9	88.67	7	89.47	89.40	2	14,245	0.01%
2021/11/10	16.2	87.04	14.1	87.68	88.40	2.2	14,017	0.02%
2021/11/09	11	84.60	26	85.12	87.50	-15	13,647	-0.11%
2021/11/08	15	79.77	6	80.48	80.40	9	12,955	0.07%
2021/11/05	7.1	79.42	7	80.01	80.90	0.1	13,030	0.00%
2021/11/04	16	80.60	17	80.52	80.10	-1	13,254	-0.01%
2021/11/02	3	82.93	1	84.10	80.20	2	13,624	0.01%
2021/11/01	6	81.88	6	82.87	82.20	0	13,410	0.00%
2021/10/29	18	81.69	20	82.19	82.90	-2	13,341	-0.01%
2021/10/28	7	83.21	8	81.86	81.00	-1	13,297	-0.01%
2021/10/27	8	81.76	11.1	81.30	82.10	-3.1	13,022	-0.02%
2021/10/26	21.1	81.50	20	81.75	82.10	1.1	12,753	0.01%
2021/10/25	50	84.44	39	84.51	84.30	11	12,388	0.09%
2021/10/22	2	81.52	21	82.84	85.00	-19	11,636	-0.16%
2021/10/21	3	77.50	14	77.00	77.30	-11	10,514	-0.10%
2021/10/20	1	75.60	0	0.00	75.50	1	10,320	0.01%
2021/10/19	0	0.00	3	75.30	75.60	-3	10,344	-0.03%
2021/10/13	10	74.90	10	74.06	71.80	0	10,700	0.00%
2021/10/12	14	73.29	15	73.69	73.00	-1	10,765	-0.01%
2021/10/07	10	76.20	15	75.92	76.50	-5	10,886	-0.05%
2021/10/06	17	74.95	0	0.00	73.80	17	11,078	0.15%
2021/10/05	21	73.96	20	75.10	75.60	1	11,232	0.01%
2021/10/04	2	74.20	13	75.25	73.60	-11	11,267	-0.10%
2021/10/01	23	76.04	0	0.00	73.60	23	11,609	0.20%
2021/09/30	5	78.20	5	78.74	79.20	0	11,868	0.00%
2021/09/29	3	79.53	2	79.40	79.00	1	11,895	0.01%
2021/09/28	17	79.58	29	79.92	79.80	-12	11,976	-0.10%
2021/09/27	0	0.00	6	84.50	84.30	-6	11,730	-0.05%
2021/09/24	13	83.77	13	83.32	83.70	0	11,591	0.00%
2021/09/23	17	82.14	34	81.31	83.30	-17	11,156	-0.15%
2021/09/22	23	79.06	8	79.60	79.80	15	10,860	0.14%
2021/09/17	4	77.98	14	77.91	78.80	-10	10,794	-0.09%
2021/09/16	2	75.40	1.3	75.10	76.30	0.7	10,785	0.01%
2021/09/15	0	0.00	4	74.00	73.90	-4	11,133	-0.04%
2021/09/14	0	0.00	2	75.00	74.70	-2	11,581	-0.02%
2021/09/13	2	75.00	1	75.20	74.30	1	12,616	0.01%
2021/09/10	3	75.20	0	0.00	75.30	3	13,771	0.02%
2021/09/09	2	74.00	13	74.51	75.10	-11	14,436	-0.08%
2021/09/08	20	73.60	18	74.93	73.50	2	14,454	0.01%
2021/09/07	13	76.28	4	76.20	76.60	9	14,388	0.06%
2021/09/06	0	0.00	4	76.40	76.40	-4	14,153	-0.03%
2021/09/03	6	75.55	5	76.50	75.30	1	14,045	0.01%
2021/09/02	0	0.00	3	74.90	74.90	-3	14,085	-0.02%
2021/09/01	11	72.78	5	73.02	73.10	6	14,587	0.04%
2021/08/27	0	0.00	14	69.55	69.00	-14	15,842	-0.09%
2021/08/26	0.3	70.40	0	0.00	69.80	0.3	15,894	0.00%
2021/08/25	4	70.08	1	70.50	70.50	3	16,004	0.02%
2021/08/24	10	70.80	0	0.00	69.80	10	16,100	0.06%
2021/08/23	0	0.00	2	72.40	72.40	-2	16,291	-0.01%
2021/08/16	0	0.00	3	69.07	69.50	-3	16,721	-0.02%
2021/08/13	5	71.44	9	71.31	71.00	-4	16,674	-0.02%
2021/08/12	3	72.23	2	73.00	72.50	1	16,647	0.01%
2021/08/11	3	72.60	4	73.33	72.30	-1	16,658	-0.01%
2021/08/10	10	72.68	1	72.20	73.00	9	16,637	0.05%
2021/08/09	4	78.75	2	77.55	76.80	2	16,444	0.01%
2021/08/06	9	78.01	11	78.41	79.40	-2	16,208	-0.01%
2021/08/05	2	76.30	5	77.14	76.80	-3	16,215	-0.02%
2021/08/04	9	78.44	3	78.00	77.80	6	16,376	0.04%
2021/08/03	1	77.90	19	77.12	77.70	-18	16,493	-0.11%
2021/08/02	1	74.10	0	0.00	75.00	1	16,477	0.01%
2021/07/30	10	74.20	0	0.00	75.20	10	16,684	0.06%
2021/07/29	2	74.20	0	0.00	74.90	2	16,839	0.01%
2021/07/28	4	71.90	0	0.00	74.80	4	17,040	0.02%
2021/07/27	1	76.00	0	0.00	75.10	1	17,077	0.01%
2021/07/26	5	75.60	5	75.30	75.60	0	17,193	0.00%
2021/07/23	6	75.10	5	75.50	74.80	1	17,292	0.01%
2021/07/22	1	75.00	1	75.00	75.00	0	17,352	0.00%
2021/07/21	1	75.10	7	75.86	74.60	-6	17,580	-0.03%
2021/07/20	13	75.15	16	75.07	75.30	-3	17,663	-0.02%
2021/07/19	3	78.53	0	0.00	77.70	3	17,492	0.02%
2021/07/16	2	79.25	6	79.15	79.30	-4	17,445	-0.02%
2021/07/15	4	78.93	1	79.20	79.10	3	17,289	0.02%
2021/07/14	4	80.30	4	80.53	80.50	0	17,237	0.00%
2021/07/13	5	80.64	10	81.54	79.80	-5	17,153	-0.03%
2021/07/12	9	78.63	8	78.98	79.00	1	16,887	0.01%
2021/07/09	13	80.77	4	80.70	80.40	9	16,634	0.05%
2021/07/08	7	83.49	6	83.62	82.70	1	16,545	0.01%
2021/07/07	21	80.91	34	81.73	82.10	-13	16,131	-0.08%
2021/07/06	7	78.01	9	78.27	77.60	-2	15,659	-0.01%
2021/07/05	18	79.75	0	0.00	79.00	18	15,786	0.11%
2021/07/02	2	78.05	1	78.50	78.70	1	15,915	0.01%
2021/07/01	10	79.95	2	79.50	79.50	8	15,787	0.05%
2021/06/30	2	81.10	4	81.35	80.70	-2	15,668	-0.01%
2021/06/29	6	80.77	6	81.67	81.00	0	15,594	0.00%
2021/06/28	22	81.52	10	81.75	81.10	12	15,419	0.08%
2021/06/25	11	80.72	14	80.56	80.70	-3	15,092	-0.02%
2021/06/24	10	83.92	11	83.74	82.30	-1	14,843	-0.01%
2021/06/23	21	81.54	10	81.22	82.00	11	14,480	0.08%
2021/06/22	14	83.94	11	80.93	82.00	3	14,077	0.02%
2021/06/21	8	76.40	26	79.87	82.00	-18	13,136	-0.14%
2021/06/18	12	75.24	7	76.07	77.20	5	12,122	0.04%
2021/06/17	3	70.03	1	70.70	70.70	2	11,358	0.02%
2021/06/11	4	70.75	1	72.00	70.30	3	11,191	0.03%
2021/06/10	3	70.77	2	70.70	71.60	1	11,122	0.01%
2021/06/09	11	73.31	3	71.40	71.10	8	10,849	0.07%
2021/06/08	5	76.42	4	76.80	75.20	1	10,195	0.01%
2021/06/07	1	72.20	7	73.06	72.00	-6	9,144	-0.07%
2021/06/04	0	0.00	1	70.30	70.30	-1	8,890	-0.01%
2021/06/03	1	71.90	1	72.40	72.70	0	8,864	0.00%
2021/06/02	1	71.20	1	71.60	71.60	0	8,812	0.00%
2021/06/01	0	0.00	0.2	72.40	72.40	-0.2	8,693	0.00%
2021/05/31	2	72.85	5	73.04	73.40	-3	8,592	-0.03%
2021/05/28	2	71.60	3	71.83	71.60	-1	8,360	-0.01%
2021/05/27	1	70.60	4.3	71.15	70.30	-3.3	8,232	-0.04%
2021/05/26	2	68.50	3	67.70	68.60	-1	8,139	-0.01%
2021/05/25	0	0.00	5	68.00	68.00	-5	8,104	-0.06%
2021/05/24	0	0.00	3	65.20	66.70	-3	7,970	-0.04%
2021/05/21	2.3	63.85	3	63.43	64.90	-0.7	7,908	-0.01%
2021/05/18	0	0.00	3	60.60	61.70	-3	7,774	-0.04%
2021/05/17	1	56.60	1	56.00	57.00	0	7,724	0.00%
2021/05/13	5	54.20	7	53.20	58.30	-2	7,523	-0.03%
2021/05/12	6	58.55	9	57.79	57.60	-3	7,390	-0.04%
2021/05/11	7	64.00	1	64.10	63.80	6	7,200	0.08%
2021/05/10	2	69.70	0	0.00	69.20	2	7,016	0.03%
2021/05/07	6.2	69.99	1	70.00	69.90	5.2	6,945	0.07%
2021/05/06	0	0.00	1	71.00	69.30	-1	6,817	-0.01%
2021/05/05	1	67.90	2	70.65	69.20	-1	6,649	-0.02%
2021/05/04	2	66.55	3	66.57	67.60	-1	6,458	-0.02%
2021/05/03	1	68.10	18	69.82	68.10	-17	6,366	-0.27%
2021/04/29	3	70.80	31	71.20	71.20	-28	6,258	-0.45%
2021/04/28	16	70.38	1	71.10	71.70	15	6,246	0.24%
2021/04/27	9	71.34	20	71.59	70.50	-11	6,318	-0.17%
2021/04/26	13	69.58	22	69.45	69.60	-9	6,166	-0.15%
2021/04/20	0	0.00	1	70.30	69.90	-1	7,608	-0.01%
2021/04/15	0	0.00	10	68.00	68.30	-10	8,132	-0.12%
2021/04/14	6	68.17	2	67.80	67.80	4	8,175	0.05%
2021/04/13	0	69.10	1	69.70	69.10	-1	8,190	-0.01%
2021/04/12	1	69.00	2	69.40	68.70	-1	8,233	-0.01%
2021/04/09	37	70.22	4	72.33	69.50	33	8,411	0.39%
2021/04/08	6	71.35	16	71.75	72.40	-10	8,130	-0.12%
2021/04/07	2	67.60	4	68.90	68.90	-2	7,746	-0.03%
2021/04/06	6	67.43	0	0.00	67.70	6	7,634	0.08%
2021/04/01	18	68.54	18	67.39	67.40	0	7,628	0.00%
2021/03/31	5	68.00	13.5	67.06	68.20	-8.5	7,490	-0.11%
2021/03/30	1	67.10	3	66.83	66.70	-2	7,394	-0.03%
2021/03/29	4	67.05	4	66.50	66.50	0	7,363	0.00%
2021/03/26	0	0.00	2	67.10	67.20	-2	7,317	-0.03%
2021/03/25	1	66.60	6	67.28	67.20	-5	7,256	-0.07%
2021/03/24	14	66.71	3	66.83	66.20	11	7,234	0.15%
2021/03/23	11	67.23	5	66.92	67.80	6	7,203	0.08%
2021/03/22	2	65.55	10	65.50	65.50	-8	7,134	-0.11%
2021/03/18	0	0.00	3	65.13	65.20	-3	7,232	-0.04%
2021/03/17	10	64.10	10	64.30	64.40	0	7,289	0.00%
2021/03/15	0	0.00	2	63.50	63.60	-2	7,609	-0.03%
2021/03/12	11	63.99	0	0.00	64.20	11	7,722	0.14%
2021/03/11	7	62.36	0	0.00	63.00	7	7,805	0.09%
2021/03/10	0	0.00	64	61.11	61.30	-64	7,857	-0.81%
2021/03/09	16	61.49	12	61.60	61.40	4	7,927	0.05%
2021/03/08	4	64.25	1	63.10	63.20	3	8,023	0.04%
2021/03/05	1	63.80	0	0.00	63.70	1	8,172	0.01%
2021/03/04	32	64.23	12	64.34	64.50	20	8,237	0.24%
2021/03/03	11	65.46	0	0.00	65.50	11	8,315	0.13%
2021/03/02	2	66.00	0	0.00	65.60	2	8,419	0.02%
2021/02/26	43	66.44	11	66.40	66.40	32	8,549	0.37%
2021/02/24	10	67.98	4	67.50	66.80	6	8,717	0.07%
2021/02/22	3	68.50	20	68.00	68.70	-17	9,584	-0.18%
2021/02/19	10	68.50	0	0.00	68.30	10	9,872	0.10%
2021/02/05	1	64.50	3	64.57	64.40	-2	11,866	-0.02%
2021/02/04	6	64.63	2	64.30	64.30	4	12,974	0.03%
2021/02/03	2	65.60	2	65.90	65.40	0	13,374	0.00%
2021/02/02	14	65.73	10	65.20	65.90	4	13,777	0.03%
2021/02/01	22	64.85	12	64.78	65.20	10	14,253	0.07%
2021/01/29	3	67.03	2	66.70	65.90	1	14,457	0.01%
2021/01/28	13	66.68	5	67.22	66.10	8	14,525	0.06%
2021/01/27	1	69.00	0	0.00	68.80	1	14,495	0.01%
2021/01/26	1	68.30	0	0.00	68.30	1	14,520	0.01%
2021/01/22	1	68.90	4	69.13	70.20	-3	14,602	-0.02%
2021/01/21	0	0.00	2	69.85	69.30	-2	14,671	-0.01%
2021/01/20	4	71.48	25	71.52	68.20	-21	14,673	-0.14%
2021/01/18	25	74.60	7	74.11	73.50	18	14,768	0.12%
2021/01/15	2	75.30	5	73.80	74.70	-3	14,622	-0.02%
2021/01/14	19	74.22	37	74.75	75.50	-18	14,387	-0.13%
2021/01/13	2	69.90	9	70.67	71.00	-7	13,677	-0.05%
2021/01/12	2	68.55	28	68.58	68.10	-26	13,374	-0.19%
2021/01/11	1	66.60	8	66.81	67.00	-7	13,214	-0.05%
2021/01/08	4	67.58	21	67.54	67.90	-17	13,389	-0.13%
2021/01/07	1	65.40	1	65.40	65.40	0	13,648	0.00%
2021/01/06	10	66.20	6	66.05	64.30	4	14,153	0.03%
2021/01/05	33	65.59	1	66.30	65.70	32	14,123	0.23%
2021/01/04	2	65.00	3	66.73	67.50	-1	14,245	-0.01%
2020/12/31	15	66.09	13	66.10	66.10	2	14,178	0.01%
2020/12/29	10	67.50	4	67.00	67.00	6	14,523	0.04%
2020/12/25	1	67.50	7	67.77	67.60	-6	14,938	-0.04%
2020/12/24	0	0.00	12	68.33	68.60	-12	15,244	-0.08%
2020/12/23	0	0.00	4	67.15	67.60	-4	15,581	-0.03%
2020/12/22	4	66.60	3	67.90	66.10	1	16,127	0.01%
2020/12/21	2	66.60	1	66.60	66.70	1	16,746	0.01%
2020/12/18	2	67.40	11	67.49	67.40	-9	17,535	-0.05%
2020/12/17	4	68.15	4	68.23	68.10	0	17,866	0.00%
2020/12/16	4	67.33	0	0.00	67.10	4	18,054	0.02%
2020/12/15	3	68.63	19	68.70	67.10	-16	18,176	-0.09%
2020/12/14	31	69.86	2	69.40	69.40	29	18,524	0.16%
2020/12/11	5	69.36	2	69.40	69.00	3	18,674	0.02%
2020/12/10	18	69.27	15	69.00	69.00	3	18,797	0.02%
2020/12/09	17	71.34	2	71.70	71.40	15	18,740	0.08%
2020/12/08	14	72.14	6	71.75	72.70	8	18,731	0.04%
2020/12/07	18	70.77	5	72.00	70.70	13	18,804	0.07%
2020/12/04	10	71.26	12	71.00	71.00	-2	18,833	-0.01%
2020/12/03	6	71.63	10	71.33	71.90	-4	19,037	-0.02%
2020/12/02	6	72.38	2	72.90	72.20	4	19,184	0.02%
2020/12/01	13	72.39	15	72.55	72.50	-2	19,539	-0.01%
2020/11/30	7	74.20	1	74.50	73.90	6	19,890	0.03%
2020/11/27	3	74.10	2	75.20	75.00	1	20,117	0.00%
2020/11/26	8	74.95	5	74.94	74.80	3	20,501	0.01%
2020/11/25	6	75.92	1	76.70	74.90	5	21,382	0.02%
2020/11/24	5	76.60	9	76.69	76.50	-4	21,732	-0.02%
2020/11/23	17	76.46	9	76.93	77.20	8	22,195	0.04%
2020/11/20	25	77.45	11	77.44	76.50	14	22,460	0.06%
2020/11/19	35	76.89	41	76.89	77.00	-6	22,771	-0.03%
2020/11/18	22	74.92	17	75.46	75.60	5	23,466	0.02%
2020/11/17	26	74.59	19	74.25	73.90	7	24,136	0.03%
2020/11/16	41	76.37	46	77.06	77.30	-5	25,310	-0.02%
2020/11/13	44	76.42	31	75.18	74.90	13	25,493	0.05%
2020/11/12	30	74.49	51	74.32	77.00	-21	24,786	-0.08%
2020/11/11	10	70.56	8	70.18	70.00	2	24,383	0.01%
2020/11/10	19	72.18	14	72.68	71.80	5	25,039	0.02%
2020/11/09	9	72.07	27	72.51	71.70	-18	25,864	-0.07%
2020/11/06	24	69.59	18	69.79	68.00	6	26,161	0.02%
2020/11/05	4	68.93	3	69.00	69.00	1	26,226	0.00%
2020/11/04	21	67.56	17	67.23	68.40	4	26,856	0.01%
2020/11/03	1	67.00	4	67.30	67.30	-3	26,893	-0.01%
2020/11/02	13	66.19	8	66.04	66.10	5	26,996	0.02%
2020/10/30	8	66.70	6	67.73	67.30	2	27,133	0.01%
2020/10/29	14	67.58	5	67.10	68.00	9	27,175	0.03%
2020/10/28	5	68.84	4	69.05	68.10	1	27,176	0.00%
2020/10/27	5	70.24	42	70.14	70.10	-37	27,215	-0.14%
2020/10/26	6	71.08	11	71.28	70.70	-5	27,195	-0.02%
2020/10/23	12	69.88	3	69.67	69.60	9	27,086	0.03%
2020/10/22	5	68.00	17	67.46	68.00	-12	27,254	-0.04%
2020/10/21	3	68.90	0	0.00	68.60	3	27,374	0.01%
2020/10/20	1	69.20	0	0.00	69.20	1	27,694	0.00%
2020/10/19	1	70.30	3	69.83	70.40	-2	28,158	-0.01%
2020/10/16	10	69.08	8	68.16	68.10	2	28,794	0.01%
2020/10/15	17	72.52	40	71.38	70.00	-23	29,137	-0.08%
2020/10/14	46	72.98	9	73.14	74.50	37	28,840	0.13%
2020/10/13	6	69.90	12	69.24	69.90	-6	28,733	-0.02%
2020/10/12	0	0.00	5	69.34	69.80	-5	29,228	-0.02%
2020/10/08	6	68.67	16	68.49	68.00	-10	29,995	-0.03%
2020/10/07	3	68.17	6	69.05	69.20	-3	30,206	-0.01%
2020/10/06	8	68.39	10	68.49	68.40	-2	30,579	-0.01%
2020/10/05	16	67.39	7	67.61	68.00	9	31,163	0.03%
2020/09/30	17	64.95	14	65.35	67.10	3	31,334	0.01%
2020/09/29	6	65.68	17	66.38	66.40	-11	31,472	-0.03%
2020/09/28	45	64.81	32	65.16	65.00	13	31,283	0.04%
2020/09/25	63	66.26	64	65.97	65.20	-1	31,030	0.00%
2020/09/24	17	68.20	16	66.34	65.30	1	30,665	0.00%
2020/09/23	63	71.65	68	71.67	71.00	-5	30,315	-0.02%
2020/09/22	23	69.13	12	69.41	68.70	11	29,766	0.04%
2020/09/21	5	69.26	20	69.01	68.40	-15	29,502	-0.05%
2020/09/18	6	67.92	2	69.00	67.30	4	29,308	0.01%
2020/09/17	11	67.60	13	68.69	67.60	-2	29,221	-0.01%
2020/09/16	1	66.20	12	66.72	66.40	-11	28,932	-0.04%
2020/09/15	2	65.10	0	0.00	65.30	2	28,897	0.01%
2020/09/14	2	64.55	3	64.20	64.60	-1	28,820	0.00%
2020/09/11	11	63.00	4	63.23	62.50	7	28,735	0.02%
2020/09/10	22	64.87	23	65.37	64.10	-1	28,654	0.00%
2020/09/09	4	64.38	7	64.31	64.20	-3	28,507	-0.01%
2020/09/08	8	64.40	3	63.83	65.00	5	28,407	0.02%
2020/09/07	6	67.40	7	67.84	66.20	-1	28,177	0.00%
2020/09/04	4	68.38	3	67.77	68.10	1	28,119	0.00%
2020/09/03	7	67.84	6	67.75	67.10	1	27,748	0.00%
2020/09/02	7	67.34	6	67.78	67.80	1	27,642	0.00%
2020/09/01	8	67.60	13	67.34	67.20	-5	27,412	-0.02%
2020/08/31	91	68.48	116	69.22	70.20	-25	27,002	-0.09%	大賣/
2020/08/28	21	64.86	16	64.66	64.60	5	26,195	0.02%
2020/08/27	83	68.54	56	67.57	67.40	27	25,895	0.10%
2020/08/26	35	68.14	69	67.83	67.70	-34	25,662	-0.13%
2020/08/25	82	66.74	71	67.80	68.50	11	25,463	0.04%
2020/08/24	112	65.38	74	65.53	64.70	38	24,705	0.15%	大買/
2020/08/21	29	61.88	30	62.58	63.80	-1	24,012	0.00%
2020/08/20	62	61.97	66	61.10	58.50	-4	23,083	-0.02%
2020/08/19	48	59.46	36	59.83	62.90	12	21,579	0.06%
2020/08/18	2	57.10	5	56.84	57.20	-3	20,906	-0.01%
2020/08/17	20	58.40	22	57.60	56.50	-2	20,757	-0.01%
2020/08/14	41	55.89	43	55.77	56.60	-2	20,204	-0.01%
2020/08/13	34	54.16	38	54.85	55.60	-4	19,182	-0.02%
2020/08/12	135	48.25	189	49.13	50.60	-54	18,005	-0.30%	大買/大賣/
2020/08/11	51	45.94	70	46.62	46.05	-19	17,380	-0.11%
2020/08/10	86	48.29	81	48.70	47.20	5	17,219	0.03%
2020/08/07	6	47.06	2	47.28	47.05	4	16,564	0.02%
2020/08/06	13	46.53	1	46.45	46.55	12	16,500	0.07%
2020/08/05	39	46.13	19	46.97	47.30	20	16,438	0.12%
2020/08/04	13	45.22	5	45.65	45.30	8	16,386	0.05%
2020/08/03	1	46.70	0	0.00	45.85	1	16,611	0.01%
2020/07/31	9	46.56	8	47.07	47.20	1	16,589	0.01%
2020/07/30	1	46.55	2	46.25	46.25	-1	16,571	-0.01%
2020/07/29	19	46.50	2	46.23	46.20	17	16,763	0.10%
2020/07/28	7	47.03	4	46.54	46.00	3	16,880	0.02%
2020/07/27	14	48.61	25	48.23	47.95	-11	16,831	-0.07%
2020/07/24	9	49.25	9	48.58	48.55	0	16,843	0.00%
2020/07/23	12	51.27	3	51.73	50.90	9	16,970	0.05%
2020/07/22	41	51.85	39	50.66	52.30	2	16,677	0.01%
2020/07/21	50	48.42	48.1	48.88	48.30	1.9	16,103	0.01%
2020/07/20	2	46.60	6	46.60	46.90	-4	15,716	-0.03%
2020/07/17	12	46.57	25	46.59	46.45	-13	15,672	-0.08%
2020/07/16	28	46.02	36.5	46.61	47.45	-8.5	15,488	-0.05%
2020/07/15	50	46.75	82.1	46.79	45.20	-32.1	15,185	-0.21%
2020/07/14	89	45.26	93	45.24	45.00	-4	14,389	-0.03%
2020/07/13	89	45.04	73	44.79	45.40	16	14,459	0.11%
2020/07/10	93	44.10	56	43.58	42.00	37	14,131	0.26%
2020/07/09	123	42.82	159	42.92	43.15	-36	13,294	-0.27%	大買/大賣/
2020/07/08	12	41.05	11	42.36	42.60	1	12,977	0.01%
2020/07/07	27	40.86	5	40.95	40.60	22	12,567	0.18%
2020/07/06	7	41.35	0	0.00	41.35	7	12,500	0.06%
2020/07/03	9	41.01	2	40.93	40.85	7	12,477	0.06%
2020/07/02	14	42.38	3	42.40	41.85	11	12,472	0.09%
2020/07/01	14	42.50	40	42.74	42.45	-26	12,266	-0.21%
2020/06/30	2	41.60	17	41.47	41.75	-15	12,036	-0.12%
2020/06/29	0	0.00	1	40.30	40.75	-1	11,980	-0.01%
2020/06/24	25	40.90	2	40.98	40.95	23	11,969	0.19%
2020/06/23	9	41.30	13	41.68	41.25	-4	11,948	-0.03%
2020/06/22	11	41.39	19	41.93	41.25	-8	11,901	-0.07%
2020/06/19	18	41.65	27	41.84	41.35	-9	11,909	-0.08%
2020/06/18	0	0.00	12	41.37	41.40	-12	11,970	-0.10%
2020/06/17	0	0.00	1	41.00	40.95	-1	12,031	-0.01%
2020/06/16	0	0.00	5	40.26	40.70	-5	12,087	-0.04%
2020/06/15	2	40.00	0	0.00	39.40	2	12,332	0.02%
2020/06/12	29	38.95	4	38.68	39.30	25	12,463	0.20%
2020/06/11	18	40.18	0	0.00	39.75	18	12,588	0.14%
2020/06/10	3	41.25	5	41.16	41.70	-2	12,541	-0.02%
2020/06/09	19	41.63	6	42.25	41.00	13	12,650	0.10%
2020/06/08	0	0.00	13	41.37	40.85	-13	12,472	-0.10%
2020/06/05	5	40.66	1	40.95	40.90	4	12,897	0.03%
2020/06/04	5	41.10	2	40.80	40.85	3	13,067	0.02%
2020/06/03	4	42.08	5	41.95	42.10	-1	13,037	-0.01%
2020/06/02	0	0.00	23	41.49	41.70	-23	12,930	-0.18%
2020/06/01	9	40.41	30	40.36	40.55	-21	12,683	-0.17%
2020/05/29	2	38.55	15	38.61	39.95	-13	12,475	-0.10%
2020/05/28	5	39.14	13	39.12	38.60	-8	12,399	-0.06%
2020/05/27	6	37.69	2	37.95	37.60	4	12,113	0.03%
2020/05/26	13	37.88	12	37.73	37.90	1	12,229	0.01%
2020/05/25	53	36.92	47	36.82	37.55	6	12,468	0.05%
2020/05/22	22	38.00	14	37.68	37.35	8	12,402	0.06%
2020/05/21	5	39.06	3	39.37	39.50	2	12,280	0.02%
2020/05/20	4	37.75	1	37.05	37.80	3	12,207	0.02%
2020/05/19	0	0.00	10	37.45	37.20	-10	12,193	-0.08%
2020/05/18	1	37.05	0	0.00	36.95	1	12,157	0.01%
2020/05/15	7	38.60	0	0.00	38.40	7	12,003	0.06%
2020/05/14	11	39.79	7	39.44	39.15	4	11,890	0.03%
2020/05/13	3	40.32	4	40.66	40.55	-1	11,850	-0.01%
2020/05/11	15	40.93	4	40.93	40.85	11	12,049	0.09%
2020/05/08	14	41.08	3	40.70	40.70	11	11,921	0.09%
2020/05/06	0	0.00	5	42.00	41.50	-5	11,546	-0.04%
2020/05/05	19	42.30	87	42.04	42.00	-68	11,485	-0.59%
2020/05/04	8	40.19	17	40.55	41.80	-9	11,259	-0.08%
2020/04/30	3	40.50	15	40.75	40.80	-12	11,025	-0.11%
2020/04/29	1	40.50	10	40.21	40.30	-9	10,904	-0.08%
2020/04/28	7	40.02	27	40.09	39.75	-20	10,784	-0.19%
2020/04/27	3	38.43	9	38.40	38.65	-6	10,366	-0.06%
2020/04/24	25	37.27	11	37.65	37.30	14	10,092	0.14%
2020/04/23	10	36.70	5	36.80	36.60	5	9,900	0.05%
2020/04/22	7	36.21	6	36.80	36.95	1	9,717	0.01%
2020/04/21	38	36.33	2	37.60	35.70	36	9,526	0.38%
2020/04/20	7	36.52	28	36.55	37.50	-21	9,273	-0.23%
2020/04/17	4	35.95	7	36.03	35.25	-3	9,003	-0.03%
2020/04/16	10	35.25	31	35.08	35.10	-21	8,806	-0.24%
2020/04/15	16	34.16	2	34.08	33.75	14	8,357	0.17%
2020/04/14	0	0.00	6	32.58	32.60	-6	8,259	-0.07%
2020/04/13	0	0.00	10	32.40	32.10	-10	8,284	-0.12%
2020/04/10	1	32.05	0	0.00	32.15	1	8,352	0.01%
2020/04/09	6	32.05	2	31.80	31.75	4	8,484	0.05%
2020/04/08	1	32.25	7	32.34	32.50	-6	8,949	-0.07%
2020/04/07	1	32.80	6	32.93	32.80	-5	8,900	-0.06%
2020/04/06	5	30.72	10	30.85	31.30	-5	8,739	-0.06%
2020/04/01	0	0.00	1	30.20	30.25	-1	8,689	-0.01%
2020/03/31	0	0.00	2	30.03	30.15	-2	8,806	-0.02%
2020/03/30	0	0.00	15	29.92	29.95	-15	8,808	-0.17%
2020/03/27	13	29.10	0	0.00	29.00	13	8,801	0.15%
2020/03/26	3	29.50	13	29.81	30.10	-10	8,744	-0.11%
2020/03/25	20	29.73	10	29.98	29.55	10	8,716	0.11%
2020/03/24	18	29.34	28	29.58	29.10	-10	8,576	-0.12%
2020/03/23	5	28.17	12	28.66	28.55	-7	8,410	-0.08%
2020/03/20	6	27.66	35	28.13	28.40	-29	8,459	-0.34%
2020/03/19	31	25.29	27	26.09	25.85	4	8,513	0.05%
2020/03/18	6	28.11	7	28.24	27.50	-1	8,237	-0.01%
2020/03/17	12	27.22	4	27.84	27.00	8	8,057	0.10%
2020/03/16	5	30.29	12	29.75	28.75	-7	7,850	-0.09%
2020/03/13	24	29.17	2	29.08	30.20	22	7,705	0.29%
2020/03/12	14	32.52	4	33.09	32.20	10	7,463	0.13%
2020/03/11	25	35.27	9	35.87	34.50	16	7,255	0.22%
2020/03/10	2	34.00	25	34.21	35.15	-23	6,764	-0.34%
2020/03/09	30	33.15	0	0.00	32.45	30	6,540	0.46%
2020/03/06	6	33.70	51	34.36	34.45	-45	6,403	-0.70%
2020/03/05	3	33.83	21	34.14	34.10	-18	6,383	-0.28%
2020/03/03	2	33.10	3	33.27	33.00	-1	6,295	-0.02%
2020/03/02	12	32.53	1	32.35	32.55	11	6,250	0.18%
2020/02/27	1	34.85	2	34.50	33.00	-1	6,202	-0.02%
2020/02/26	12	35.05	30	34.78	34.80	-18	6,050	-0.30%
2020/02/25	12	33.12	0	0.00	33.60	12	5,733	0.21%
2020/02/24	5	32.85	1	32.95	33.00	4	5,674	0.07%
2020/02/21	1	33.70	0	0.00	33.80	1	5,650	0.02%
2020/02/20	0	0.00	6	34.93	34.45	-6	5,563	-0.11%
2020/02/18	0	0.00	2	34.80	34.80	-2	5,584	-0.04%
2020/02/17	1	34.80	1	35.00	34.55	0	5,624	0.00%
2020/02/14	10	34.85	0	0.00	34.95	10	5,613	0.18%
2020/02/13	13	35.90	3	35.78	35.00	10	5,576	0.18%
2020/02/12	3	33.55	22	33.93	33.80	-19	5,354	-0.35%
2020/02/11	0	0.00	4	33.40	33.55	-4	5,358	-0.07%
2020/02/10	15	32.75	15	32.90	33.20	0	5,433	0.00%
2020/02/07	0	0.00	3	33.60	33.05	-3	5,485	-0.05%
2020/02/06	15	33.79	11	33.87	34.00	4	5,502	0.07%
2020/02/05	4	33.80	1	33.60	33.75	3	5,462	0.05%
2020/02/04	4	33.85	5	33.42	34.00	-1	5,462	-0.02%
2020/02/03	4	31.80	46	30.80	32.45	-42	5,470	-0.77%
2020/01/31	1	33.50	0	0.00	34.15	1	5,387	0.02%
2020/01/30	12	36.33	3	36.00	36.00	9	5,441	0.17%
2020/01/20	0	0.00	1	39.90	40.00	-1	5,421	-0.02%
2020/01/17	3	39.95	2	39.75	39.75	1	5,642	0.02%
2020/01/16	1	40.00	2	40.05	40.00	-1	5,792	-0.02%
2020/01/15	6	39.96	0	0.00	40.00	6	5,982	0.10%
2020/01/13	1	39.80	1	39.70	39.70	0	6,312	0.00%
2020/01/10	1	39.15	0	0.00	39.15	1	6,470	0.02%
2020/01/09	4	39.60	0	0.00	39.40	4	6,519	0.06%
2020/01/08	2	39.83	6	40.05	39.20	-4	6,725	-0.06%
2020/01/07	2	39.65	0	0.00	39.65	2	6,833	0.03%
2020/01/06	16	40.08	1	40.60	39.90	15	7,035	0.21%
2020/01/03	57	41.44	2	42.38	41.25	55	7,078	0.78%
2020/01/02	18	43.11	16	43.13	42.75	2	7,238	0.03%
2019/12/31	3	41.70	6	41.83	41.65	-3	7,322	-0.04%
2019/12/30	2	41.00	2	40.95	41.00	0	7,451	0.00%
2019/12/27	1	41.45	1	41.55	41.35	0	7,669	0.00%
2019/12/26	3	42.48	9	42.23	42.00	-6	7,832	-0.08%
2019/12/25	6	41.87	5	41.70	41.70	1	7,730	0.01%
2019/12/24	2	41.50	5	41.55	41.65	-3	7,883	-0.04%
2019/12/23	6	41.56	6	41.15	41.25	0	7,908	0.00%
2019/12/20	2	41.15	5	41.03	41.15	-3	7,907	-0.04%
2019/12/19	0	0.00	1	40.70	40.80	-1	7,920	-0.01%
2019/12/18	1	40.25	0	0.00	40.20	1	7,939	0.01%
2019/12/17	7	41.24	7	41.31	40.50	0	8,126	0.00%
2019/12/16	14	40.48	21	40.89	41.00	-7	8,033	-0.09%
2019/12/13	0	0.00	1	39.30	39.20	-1	7,981	-0.01%
2019/12/12	3	40.18	7	40.21	39.90	-4	8,314	-0.05%
2019/12/06	0	0.00	8	40.01	39.95	-8	8,664	-0.09%
2019/12/05	5	39.44	3	39.42	39.40	2	8,762	0.02%
2019/12/03	1	38.70	2	39.35	39.50	-1	9,121	-0.01%
2019/12/02	32	38.81	26	39.40	39.00	6	9,258	0.06%
2019/11/29	13	40.11	1	40.60	39.65	12	9,350	0.13%
2019/11/28	0	0.00	1	39.65	39.65	-1	9,492	-0.01%
2019/11/27	0	0.00	1	40.00	39.90	-1	9,802	-0.01%
2019/11/26	6	40.11	1	39.95	39.95	5	9,948	0.05%
2019/11/25	2	40.40	0	0.00	40.05	2	10,174	0.02%
2019/11/20	3	40.40	2	40.15	40.15	1	10,987	0.01%
2019/11/18	3	40.82	1	40.75	40.50	2	12,219	0.02%
2019/11/15	0	0.00	1	41.15	40.95	-1	12,525	-0.01%
2019/11/14	18	40.27	18	40.26	40.10	0	12,677	0.00%
2019/11/13	2	40.85	1	40.50	40.50	1	12,965	0.01%
2019/11/12	6	40.57	3	40.45	41.05	3	13,248	0.02%
2019/11/11	4	40.49	1	40.45	40.40	3	13,830	0.02%
2019/11/08	13	40.90	4	41.21	41.55	9	14,430	0.06%
2019/11/07	21	40.98	3	40.92	41.05	18	14,941	0.12%
2019/11/06	4	42.45	6	42.89	42.00	-2	15,631	-0.01%
2019/11/05	0	0.00	6	42.58	42.75	-6	15,919	-0.04%
2019/11/04	0	0.00	1	42.10	41.75	-1	16,127	-0.01%
2019/11/01	10	41.14	0	0.00	41.55	10	16,260	0.06%
2019/10/31	6	41.86	1	42.05	41.70	5	16,596	0.03%
2019/10/30	2	42.25	0	0.00	42.55	2	17,041	0.01%
2019/10/29	29	42.50	5	42.02	41.95	24	17,608	0.14%
2019/10/28	6	43.38	0	0.00	43.10	6	18,339	0.03%
2019/10/25	7	43.75	2	44.00	43.35	5	18,774	0.03%
2019/10/24	1	44.10	4	43.35	44.10	-3	18,821	-0.02%
2019/10/23	6	43.34	4	44.20	43.00	2	19,290	0.01%
2019/10/22	3	43.75	2.8	43.56	43.70	0.2	20,332	0.00%
2019/10/21	45	43.02	8	42.93	43.15	37	20,961	0.18%
2019/10/18	10	43.30	11	43.56	43.30	-1	21,070	0.00%
2019/10/16	1	43.25	14	43.20	42.75	-13	21,209	-0.06%
2019/10/15	4	43.69	0	0.00	42.65	4	21,148	0.02%
2019/10/14	34	43.17	3	42.83	42.90	31	21,185	0.15%
2019/10/09	4	42.20	5	42.65	42.65	-1	21,276	0.00%
2019/10/08	38	42.88	23	43.17	42.40	15	21,402	0.07%
2019/10/07	9	42.97	7	43.89	42.45	2	21,383	0.01%
2019/10/04	15	41.80	21	41.88	41.85	-6	20,979	-0.03%
2019/10/03	14	41.11	27	41.63	41.90	-13	21,015	-0.06%
2019/10/02	4	40.70	24	40.49	41.10	-20	21,005	-0.10%
2019/10/01	2	39.03	4	39.11	39.00	-2	21,123	-0.01%
2019/09/27	14	37.99	4	38.29	38.00	10	21,298	0.05%
2019/09/26	7	39.81	2	39.48	39.40	5	21,422	0.02%
2019/09/25	14	40.47	0	0.00	40.55	14	21,920	0.06%
2019/09/24	1	41.50	1	41.20	41.10	0	22,596	0.00%
2019/09/23	0	0.00	1	41.60	41.45	-1	22,695	0.00%
2019/09/20	1	41.65	3	41.30	41.45	-2	22,956	-0.01%
2019/09/19	1	40.80	0	0.00	40.80	1	23,402	0.00%
2019/09/18	4	40.86	5	40.55	40.85	-1	23,695	0.00%
2019/09/17	10	40.84	26	40.86	40.70	-16	23,761	-0.07%
2019/09/16	0	0.00	1	43.00	42.55	-1	23,913	0.00%
2019/09/12	20	43.00	0	0.00	42.85	20	24,520	0.08%
2019/09/10	4	42.43	0	0.00	42.00	4	25,918	0.02%
2019/09/09	2	43.35	3	42.82	42.65	-1	25,965	0.00%
2019/09/06	10	42.89	7	43.53	43.25	3	25,997	0.01%
2019/09/05	0	0.00	9	42.47	42.30	-9	25,903	-0.03%
2019/09/04	8	41.54	10	41.60	42.15	-2	25,949	-0.01%
2019/09/03	16	41.83	9	41.67	41.30	7	26,333	0.03%
2019/09/02	18	41.63	9	42.00	42.45	9	26,674	0.03%
2019/08/30	34	42.55	37	42.56	42.20	-3	26,552	-0.01%
2019/08/29	13	43.25	15	43.12	43.05	-2	26,357	-0.01%
2019/08/28	13	43.35	4	43.88	42.90	9	26,289	0.03%
2019/08/27	8	44.95	8	44.68	43.70	0	26,151	0.00%
2019/08/26	3	43.90	1	44.00	44.00	2	26,124	0.01%
2019/08/23	51	45.12	51	45.37	44.90	0	26,066	0.00%
2019/08/22	26	45.68	35	45.71	44.85	-9	25,859	-0.03%
2019/08/21	12	44.27	16	43.83	44.55	-4	25,391	-0.02%
2019/08/20	2	43.70	1	44.35	42.80	1	25,310	0.00%
2019/08/19	7	43.99	6	43.72	43.55	1	25,354	0.00%
2019/08/16	11	43.78	13	43.68	43.45	-2	25,543	-0.01%
2019/08/15	9	42.89	11	42.97	42.90	-2	25,530	-0.01%
2019/08/14	8	44.59	11	43.99	43.75	-3	25,824	-0.01%
2019/08/13	12	43.19	13	43.32	43.70	-1	25,797	0.00%
2019/08/12	18	42.72	11	42.84	42.40	7	25,834	0.03%
2019/08/08	18	41.39	57	41.64	42.30	-39	25,657	-0.15%
2019/08/07	47	39.67	26	39.68	39.20	21	25,226	0.08%
2019/08/06	6	38.32	4	38.61	39.05	2	25,345	0.01%
2019/08/05	27	39.23	26	39.06	38.90	1	25,307	0.00%
2019/08/02	12	39.92	8	39.66	39.10	4	25,515	0.02%
2019/08/01	19	40.47	8	40.92	40.80	11	25,667	0.04%
2019/07/31	17	40.04	13	40.75	40.60	4	25,540	0.02%
2019/07/30	31	42.32	8	41.59	40.95	23	25,754	0.09%
2019/07/29	11	46.19	6	45.91	45.45	5	25,319	0.02%
2019/07/26	0	0.00	1	45.10	45.30	-1	25,442	0.00%
2019/07/25	14	45.83	6	45.70	45.70	8	25,583	0.03%
2019/07/24	11	45.54	22	45.48	46.90	-11	25,527	-0.04%
2019/07/23	8	44.34	29	44.00	43.20	-21	24,542	-0.09%
2019/07/22	3	40.95	4	41.01	41.40	-1	23,868	0.00%
2019/07/19	15	40.51	4	40.90	40.25	11	23,885	0.05%
2019/07/18	5	40.05	1	39.85	39.85	4	23,960	0.02%
2019/07/17	2	40.63	1	41.00	40.80	1	24,172	0.00%
2019/07/16	0	0.00	3	41.53	41.05	-3	24,273	-0.01%
2019/07/15	3	41.68	7	41.90	41.90	-4	25,003	-0.02%
2019/07/12	3	41.23	13	41.15	41.00	-10	25,090	-0.04%
2019/07/11	4	41.00	4	41.40	41.45	0	25,498	0.00%
2019/07/10	2	40.55	4	40.59	40.80	-2	25,661	-0.01%
2019/07/09	6	39.53	1	39.90	39.90	5	26,240	0.02%
2019/07/08	9	40.19	4	40.06	40.20	5	26,796	0.02%
2019/07/05	13	41.01	1	41.35	40.55	12	26,878	0.04%
2019/07/04	5	41.01	0	0.00	41.15	5	26,671	0.02%
2019/07/03	6	41.43	1	41.05	41.00	5	26,902	0.02%
2019/07/02	5	42.82	7	42.74	42.80	-2	26,904	-0.01%
2019/07/01	12	41.44	30	41.45	42.25	-18	26,499	-0.07%
2019/06/28	0	0.00	1	38.70	38.45	-1	26,440	0.00%
2019/06/27	4	39.10	7	38.97	38.50	-3	26,382	-0.01%
2019/06/26	28	36.81	5	37.89	38.95	23	26,184	0.09%
2019/06/25	11	38.83	12	39.06	38.10	-1	25,692	0.00%
2019/06/24	4	38.30	6	38.32	38.90	-2	25,466	-0.01%
2019/06/21	23	38.77	20	39.03	38.00	3	25,449	0.01%
2019/06/20	39	38.48	39	38.44	39.00	0	25,223	0.00%
2019/06/19	17	37.77	47	37.46	37.90	-30	25,180	-0.12%
2019/06/18	10	35.63	14	36.08	35.35	-4	24,982	-0.02%
2019/06/17	4	35.04	5	35.43	35.60	-1	24,647	0.00%
2019/06/14	6	35.36	3	35.15	35.10	3	24,735	0.01%
2019/06/13	2	35.65	2	35.90	35.95	0	24,689	0.00%
2019/06/12	7	35.66	0	0.00	35.55	7	24,771	0.03%
2019/06/11	9	36.03	3	36.42	36.15	6	24,897	0.02%
2019/06/10	6	35.14	20	35.01	35.90	-14	24,438	-0.06%
2019/06/05	8	32.88	5	32.80	32.30	3	24,125	0.01%
2019/06/04	2	32.53	1	32.45	32.45	1	24,182	0.00%
2019/06/03	2	33.10	1	32.65	32.70	1	24,303	0.00%
2019/05/31	24	33.17	27	33.35	33.60	-3	24,420	-0.01%
2019/05/30	5	32.70	4	32.74	32.55	1	24,453	0.00%
2019/05/29	6	31.95	6	31.70	32.30	0	24,765	0.00%
2019/05/28	12	33.03	5	32.78	32.60	7	25,141	0.03%
2019/05/27	5	32.15	11	32.35	32.50	-6	25,170	-0.02%
2019/05/24	3	32.83	3	34.03	32.20	0	25,386	0.00%
2019/05/23	4	32.56	12.7	33.01	32.95	-8.7	25,066	-0.03%
2019/05/22	13.7	34.84	7	34.84	34.25	6.7	24,779	0.03%
2019/05/21	23	34.86	31	35.39	35.60	-8	24,518	-0.03%
2019/05/20	10	35.47	7	34.97	34.35	3	24,024	0.01%
2019/05/17	9	37.86	5	37.52	36.00	4	23,691	0.02%
2019/05/16	16	40.88	5	40.99	39.70	11	23,149	0.05%
2019/05/15	16	42.48	3	42.27	41.95	13	22,880	0.06%
2019/05/14	7	40.44	14	41.53	42.50	-7	22,821	-0.03%
2019/05/13	15	40.87	10	40.80	40.10	5	22,711	0.02%
2019/05/10	44	40.49	53	40.56	40.80	-9	22,735	-0.04%
2019/05/09	13	41.31	9	40.84	40.00	4	22,433	0.02%
2019/05/08	7	42.66	1	42.75	42.65	6	21,888	0.03%
2019/05/07	111	45.21	102	45.08	42.85	9	21,520	0.04%	大買/大賣/
2019/05/06	23	43.75	21	44.01	44.40	2	20,771	0.01%
2019/05/03	25	43.98	89	44.27	44.05	-64	20,311	-0.32%
2019/05/02	1	43.05	11	42.79	42.85	-10	19,694	-0.05%
2019/04/30	3	41.45	10	41.42	42.80	-7	19,425	-0.04%
2019/04/29	4	39.13	3	39.33	40.00	1	18,879	0.01%
2019/04/26	20	39.72	19	40.32	39.80	1	18,621	0.01%
2019/04/25	1	40.15	2	41.20	41.20	-1	18,384	-0.01%
2019/04/24	8	40.80	5	41.27	40.70	3	18,213	0.02%
2019/04/23	7	40.07	4	40.51	40.30	3	17,968	0.02%
2019/04/22	14	41.65	11	42.11	41.75	3	17,814	0.02%
2019/04/19	14	42.38	2	43.10	42.00	12	17,647	0.07%
2019/04/18	9	42.92	4	42.98	42.80	5	16,714	0.03%
2019/04/17	9	43.58	17	43.47	43.25	-8	16,338	-0.05%
2019/04/16	64	41.25	64	41.51	41.50	0	15,775	0.00%
2019/04/15	32.1	42.50	33	41.03	42.90	-0.9	15,316	-0.01%
2019/04/12	13	39.75	31	39.66	39.15	-18	14,558	-0.12%
2019/04/11	2	37.05	11	37.15	37.00	-9	13,796	-0.07%
2019/04/10	4	35.80	4	36.09	35.80	0	13,578	0.00%
2019/04/09	9	36.62	3	38.50	36.00	6	13,459	0.04%
2019/04/08	1	36.65	63	36.74	36.70	-62	13,052	-0.48%
2019/04/03	0	0.00	21	35.70	35.70	-21	12,792	-0.16%
2019/04/02	75	36.22	49	35.77	35.50	26	12,819	0.20%
2019/04/01	50	34.95	9	34.43	34.95	41	12,422	0.33%
2019/03/29	1	34.20	2	34.35	34.20	-1	12,350	-0.01%
2019/03/28	111	34.11	106	34.53	34.55	5	12,263	0.04%	大買/大賣/
2019/03/27	6	34.85	6	35.04	34.65	0	12,117	0.00%
2019/03/26	13	34.74	6	34.79	34.40	7	12,030	0.06%
2019/03/25	6	35.40	5	35.69	35.20	1	11,929	0.01%
2019/03/22	113	35.52	107	35.23	35.20	6	11,773	0.05%	大買/大賣/
2019/03/21	5	33.91	115	35.57	36.45	-110	11,187	-0.98%	大賣/鉅額交易
2019/03/20	3	32.88	4	33.30	33.15	-1	10,221	-0.01%
2019/03/19	3	33.40	10	33.43	32.60	-7	10,131	-0.07%
2019/03/18	12	32.13	5	32.80	32.80	7	9,959	0.07%
2019/03/15	14	32.42	0	0.00	32.00	14	9,958	0.14%
2019/03/14	117	33.54	46	33.61	33.35	71	9,769	0.73%	大買/
2019/03/13	1	32.60	3	32.78	32.90	-2	9,497	-0.02%
2019/03/12	9	32.26	2	33.40	32.35	7	9,430	0.07%
2019/03/08	1	31.90	0	0.00	32.40	1	9,305	0.01%
2019/03/07	1	31.30	2	32.43	31.70	-1	9,212	-0.01%
2019/03/06	4	32.64	2	32.98	32.55	2	9,038	0.02%
2019/03/05	7	33.10	2	32.85	32.50	5	8,940	0.06%
2019/03/04	13	34.40	10	34.78	34.60	3	8,668	0.03%
2019/02/27	6	33.23	16	33.57	33.65	-10	8,208	-0.12%
2019/02/26	6	32.70	24	32.93	32.65	-18	7,623	-0.24%
2019/02/25	22	31.89	30	31.83	32.60	-8	7,160	-0.11%
2019/02/22	1	29.60	4	29.94	29.65	-3	6,641	-0.05%
2019/02/21	13	29.27	20	29.40	29.50	-7	6,597	-0.11%
2019/02/20	0	0.00	7	30.16	29.85	-7	6,526	-0.11%
2019/02/19	10	29.94	3	30.05	30.10	7	6,514	0.11%
2019/02/18	4	29.81	3	30.15	30.35	1	6,402	0.02%
2019/02/15	0	0.00	17	29.25	28.95	-17	6,161	-0.28%
2019/02/13	0	0.00	6	28.80	29.10	-6	5,835	-0.10%
2019/02/12	5	27.95	34	28.08	27.70	-29	5,516	-0.53%
2019/02/11	11	26.83	67	26.31	26.95	-56	5,120	-1.09%
2019/01/30	1	25.05	12	25.23	25.05	-11	4,825	-0.23%
2019/01/29	11	24.95	0	0.00	24.95	11	4,714	0.23%
2019/01/28	5	24.87	0	0.00	24.80	5	4,675	0.11%
2019/01/25	12	25.40	0	0.00	25.05	12	4,631	0.26%
2019/01/23	2	25.05	0	0.00	25.35	2	4,549	0.04%
2019/01/22	33	25.90	0	0.00	25.20	33	4,570	0.72%
2019/01/21	10	25.40	21	25.78	26.10	-11	4,428	-0.25%
2019/01/17	10	25.65	0	0.00	25.50	10	4,385	0.23%
2019/01/16	3	25.65	0	0.00	25.55	3	4,362	0.07%
2019/01/15	15	25.83	0	0.00	25.70	15	4,331	0.35%
2019/01/14	27	26.65	7	27.01	26.20	20	4,274	0.47%
2019/01/11	0	0.00	8	26.01	26.40	-8	4,041	-0.20%
2019/01/09	9	25.53	2	25.40	25.60	7	3,900	0.18%
2019/01/08	0	0.00	16	25.38	25.75	-16	3,825	-0.42%
2019/01/07	15	24.73	10	25.00	25.10	5	3,713	0.13%
2019/01/03	15	25.18	2	25.18	24.95	13	3,699	0.35%
2019/01/02	15	25.46	12	25.61	25.65	3	3,744	0.08%
2018/12/28	0	0.00	7	25.11	25.25	-7	3,649	-0.19%
2018/12/27	1	24.90	10	25.35	24.75	-9	3,635	-0.25%
2018/12/26	16	25.10	0	0.00	24.65	16	3,569	0.45%
2018/12/25	2	26.15	2	25.15	25.50	0	3,481	0.00%
2018/12/24	8	26.09	24	26.10	26.30	-16	3,306	-0.48%
2018/12/22	3	24.20	10	24.80	25.15	-7	3,061	-0.23%
2018/12/19	12	24.62	10	24.75	24.25	2	3,053	0.07%
2018/12/18	22	24.27	10	24.35	24.30	12	3,002	0.40%
2018/12/17	10	24.95	0	0.00	24.75	10	2,934	0.34%
2018/12/14	1	23.95	14	24.82	25.10	-13	2,794	-0.47%
2018/12/13	0	0.00	1	24.45	24.20	-1	2,719	-0.04%
2018/12/12	10	24.35	0	0.00	24.25	10	2,699	0.37%
2018/12/11	4	24.30	3	24.33	24.10	1	2,677	0.04%
2018/12/10	15	24.32	8	24.50	24.55	7	2,628	0.27%
2018/12/07	5	23.85	5	24.00	24.40	0	2,518	0.00%
2018/12/06	2	23.20	0	0.00	23.35	2	2,449	0.08%
2018/12/05	0	0.00	11	24.11	24.50	-11	2,391	-0.46%
2018/12/04	2	24.33	0	0.00	24.35	2	2,368	0.08%
2018/12/03	10	24.82	0	0.00	24.90	10	2,341	0.43%
2018/11/30	0	0.00	4	22.95	23.25	-4	2,190	-0.18%
2018/11/28	0	0.00	5	22.60	22.50	-5	2,059	-0.24%
2018/11/23	3	21.30	3	21.57	21.25	0	2,359	0.00%
2018/11/22	3	21.95	0	0.00	21.60	3	2,481	0.12%
2018/11/20	3	22.00	0	0.00	22.00	3	2,474	0.12%
2018/11/19	0	0.00	8	22.54	22.80	-8	2,428	-0.33%
2018/11/16	3	21.55	3	21.37	21.90	0	2,370	0.00%
2018/11/15	2	20.90	0	0.00	20.90	2	2,274	0.09%
2018/11/14	1	20.80	1	21.00	20.80	0	2,256	0.00%
2018/11/13	1	20.80	0	0.00	20.80	1	2,259	0.04%
2018/11/12	1	21.05	0	0.00	21.05	1	2,297	0.04%
2018/10/30	10	20.68	0	0.00	20.60	10	2,544	0.39%
2018/10/29	0	0.00	1	20.45	20.45	-1	2,508	-0.04%
2018/10/26	1	20.25	0	0.00	20.25	1	2,516	0.04%
2018/10/24	1	21.05	1	21.35	21.05	0	2,603	0.00%
2018/10/23	1	21.10	0	0.00	21.10	1	2,624	0.04%
2018/10/19	5	21.25	0	0.00	21.20	5	2,714	0.18%
2018/10/16	8	22.19	3	22.18	22.15	5	2,697	0.19%
2018/10/12	1	21.95	2	22.45	22.45	-1	2,691	-0.04%
2018/10/11	10	22.95	0	0.00	22.95	10	2,724	0.37%
2018/10/09	5	25.25	0	0.00	25.45	5	2,708	0.18%
2018/10/04	1	27.25	5	27.55	27.25	-4	2,592	-0.15%
2018/10/02	1	28.35	1	27.90	27.95	0	2,632	0.00%
2018/09/28	0	0.00	2	26.95	27.25	-2	2,561	-0.08%
2018/09/27	4	26.75	2	26.75	26.75	2	2,543	0.08%
2018/09/26	1	27.85	1	27.95	27.95	0	2,481	0.00%
2018/09/25	3	27.92	1	27.95	27.90	2	2,447	0.08%
2018/09/21	0	0.00	1	28.10	28.00	-1	2,424	-0.04%
2018/09/20	2	27.75	0	0.00	27.75	2	2,410	0.08%
2018/09/18	0	0.00	1	27.80	27.75	-1	2,437	-0.04%
2018/09/14	1	28.35	2	28.40	28.40	-1	2,452	-0.04%
2018/09/13	0	0.00	1	27.80	28.20	-1	2,454	-0.04%
2018/09/12	1	27.60	0	0.00	27.60	1	2,485	0.04%
2018/09/10	5	27.10	0	0.00	27.05	5	2,687	0.19%
2018/09/04	1	28.50	10	28.65	28.85	-9	2,835	-0.32%
2018/09/03	1	29.40	0	0.00	28.60	1	2,875	0.03%
2018/08/31	0	0.00	11	28.89	29.25	-11	2,797	-0.39%
2018/08/30	5	28.30	0	0.00	28.60	5	2,678	0.19%
2018/08/29	10	28.45	17	28.68	28.40	-7	2,701	-0.26%
2018/08/28	0	0.00	2	28.00	28.00	-2	2,668	-0.07%
2018/08/24	1	27.00	0	0.00	27.00	1	3,136	0.03%
2018/08/20	0	0.00	6	26.80	26.90	-6	3,207	-0.19%
2018/08/15	7	27.06	0	0.00	27.00	7	3,210	0.22%
2018/08/13	12	27.47	0	0.00	27.70	12	3,268	0.37%
2018/08/10	8	29.11	0	0.00	29.15	8	3,206	0.25%
2018/08/08	0	0.00	2	29.13	29.15	-2	3,105	-0.06%
2018/08/06	1	28.95	0	0.00	28.95	1	3,107	0.03%
2018/08/02	0	0.00	1	28.60	28.55	-1	3,210	-0.03%
2018/08/01	1	29.35	2	29.45	29.30	-1	3,200	-0.03%
2018/07/27	1	29.00	14	29.14	29.00	-13	3,150	-0.41%
2018/07/18	0	0.00	3	28.10	28.25	-3	3,068	-0.10%
2018/07/10	5	27.60	0	0.00	27.70	5	3,014	0.17%
2018/07/06	9	26.97	0	0.00	27.00	9	2,981	0.30%
2018/07/03	5	27.95	0	0.00	27.60	5	2,968	0.17%
2018/07/02	5	28.70	2	28.55	28.40	3	2,960	0.10%
2018/06/29	1	28.70	0	0.00	28.65	1	2,968	0.03%
2018/06/28	1	28.45	0	0.00	28.20	1	2,964	0.03%
2018/06/26	2	28.75	0	0.00	29.00	2	3,000	0.07%
2018/06/21	2	30.00	5	29.76	30.35	-3	2,983	-0.10%
2018/06/20	2	30.43	0	0.00	29.60	2	2,984	0.07%
2018/06/15	1	30.65	0	0.00	30.65	1	2,881	0.03%
2018/06/13	1	30.60	0	0.00	30.50	1	2,885	0.03%
2018/06/12	3	31.45	1	30.90	31.35	2	2,876	0.07%
2018/06/11	1	31.20	2	31.53	31.20	-1	2,812	-0.04%
2018/06/08	12	32.00	0	0.00	31.65	12	2,811	0.43%
2018/06/04	0	0.00	9	32.07	31.65	-9	2,549	-0.35%
2018/06/01	0	0.00	11	30.20	30.30	-11	2,257	-0.49%
2018/05/31	1	28.85	0	0.00	28.85	1	2,139	0.05%
2018/05/29	2	28.70	2	29.00	28.75	0	2,157	0.00%
2018/05/28	0	0.00	1	29.30	29.25	-1	2,168	-0.05%
2018/05/25	0	0.00	1	29.55	29.50	-1	2,242	-0.04%
2018/05/22	1	29.20	0	0.00	29.25	1	2,352	0.04%
2018/05/21	0	0.00	8	28.98	29.15	-8	2,324	-0.34%
2018/05/17	0	0.00	3	28.20	28.20	-3	2,331	-0.13%
2018/05/16	1	27.90	0	0.00	27.90	1	2,346	0.04%
2018/05/15	1	27.60	2	27.75	27.60	-1	2,385	-0.04%
2018/05/10	8	28.71	10	28.53	28.50	-2	2,502	-0.08%
2018/05/09	7	27.80	8	27.91	28.10	-1	2,442	-0.04%
2018/05/08	3	28.55	3	28.55	28.20	0	2,506	0.00%
2018/05/07	0	0.00	8	27.62	28.00	-8	2,537	-0.32%
2018/05/04	2	27.05	0	0.00	27.20	2	2,558	0.08%
2018/05/02	2	27.05	4	27.00	27.05	-2	2,866	-0.07%
2018/04/27	22	26.12	22	26.20	26.20	0	2,909	0.00%
2018/04/26	0	0.00	6	26.60	26.10	-6	2,923	-0.21%
2018/04/25	3	26.00	0	0.00	26.80	3	2,926	0.10%
2018/04/24	8	26.29	0	0.00	26.25	8	2,944	0.27%
2018/04/19	4	28.00	0	0.00	28.00	4	3,007	0.13%
2018/04/18	9	27.77	2	27.40	27.35	7	3,051	0.23%
2018/04/17	3	27.75	2	28.23	27.70	1	3,112	0.03%
2018/04/16	5	28.45	0	0.00	28.35	5	3,219	0.16%
2018/04/12	3	28.50	1	29.05	28.60	2	3,375	0.06%
2018/04/10	1	29.00	0	0.00	28.90	1	3,501	0.03%
2018/04/09	1	28.85	1	29.00	28.85	0	3,713	0.00%
2018/03/30	11	30.59	15	29.98	29.90	-4	4,279	-0.09%
2018/03/29	0	0.00	27	29.16	29.10	-27	4,356	-0.62%
2018/03/27	0	0.00	1	29.50	29.45	-1	4,517	-0.02%
2018/03/26	1	29.10	0	0.00	29.10	1	4,586	0.02%
2018/03/23	1	29.00	0	0.00	29.00	1	4,671	0.02%
2018/03/21	0	0.00	2	30.50	30.50	-2	4,818	-0.04%
2018/03/20	25	30.26	0	0.00	30.20	25	4,910	0.51%
2018/03/19	1	30.35	0	0.00	30.35	1	5,214	0.02%
2018/03/16	0	0.00	1	31.00	30.25	-1	5,265	-0.02%
2018/03/15	1	30.80	0	0.00	30.80	1	5,355	0.02%
2018/03/13	0	0.00	9	30.12	30.20	-9	5,568	-0.16%
2018/03/12	12	29.88	0	0.00	29.80	12	5,707	0.21%
2018/03/07	1	29.50	0	0.00	29.50	1	6,570	0.02%
2018/03/06	0	0.00	1	29.80	29.90	-1	7,139	-0.01%
2018/03/05	1	29.50	5	30.20	29.50	-4	7,613	-0.05%
2018/03/01	0	0.00	4	30.05	30.05	-4	9,335	-0.04%
2018/02/27	0	0.00	1	30.00	29.55	-1	9,780	-0.01%
2018/02/26	1	29.50	4	29.25	29.25	-3	10,582	-0.03%
2018/02/23	10	29.93	2	28.40	29.70	8	11,142	0.07%
2018/02/22	2	28.15	0	0.00	28.15	2	11,083	0.02%
2018/02/21	0	0.00	6	28.14	28.10	-6	11,123	-0.05%
2018/02/12	0	0.00	1	27.00	26.90	-1	11,121	-0.01%
2018/02/09	3	26.40	14	26.36	26.60	-11	11,170	-0.10%
2018/02/08	2	27.40	0	0.00	27.30	2	11,187	0.02%
2018/02/07	0	0.00	6	27.93	27.65	-6	11,184	-0.05%
2018/02/06	12	27.65	5	27.50	27.00	7	11,193	0.06%
2018/02/02	2	30.35	4	30.30	30.30	-2	11,130	-0.02%
2018/02/01	1	30.90	1	31.15	30.55	0	11,193	0.00%
2018/01/31	2	30.60	1	30.95	30.95	1	11,212	0.01%
2018/01/30	6	30.23	2	30.45	30.20	4	11,213	0.04%
2018/01/29	1	30.90	3	31.13	30.90	-2	11,289	-0.02%
2018/01/26	8	31.89	26	31.79	31.60	-18	11,299	-0.16%
2018/01/25	5	31.31	3	31.27	31.00	2	11,107	0.02%
2018/01/24	0	0.00	10	30.78	30.85	-10	11,031	-0.09%
2018/01/23	1	30.75	60	30.59	30.65	-59	11,045	-0.53%
2018/01/22	1	30.35	1	30.30	30.25	0	11,088	0.00%
2018/01/19	5	30.50	1	30.25	30.30	4	11,475	0.03%
2018/01/18	2	30.50	0	0.00	30.30	2	11,552	0.02%
2018/01/15	2	30.95	15	31.08	31.00	-13	11,592	-0.11%
2018/01/12	9	30.66	0	0.00	30.65	9	11,600	0.08%
2018/01/11	5	29.75	0	0.00	29.90	5	11,760	0.04%
2018/01/10	2	30.35	0	0.00	30.20	2	11,766	0.02%
2018/01/08	35	31.12	1	31.45	31.00	34	11,802	0.29%
2018/01/05	0	0.00	4	32.58	32.30	-4	11,729	-0.03%
2018/01/04	5	32.27	2	32.15	32.20	3	11,692	0.03%
2018/01/03	11	33.45	1	33.10	32.55	10	11,661	0.09%
2018/01/02	1	32.70	3	32.77	33.50	-2	11,490	-0.02%