奇鋐 (3017)-華南永昌-桃園券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
654
漲跌
▲28
漲幅
+4.47%
成交量
18,630張
產業
上市電腦週邊類股▼0.12%
1332人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－華南永昌-桃園券商分點個股進出

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-桃園券商分點個股進出
華南永昌-桃園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
2024/04/30	3	650.67	3.1	651.67	654.00	-0.1	17,183	0.00%
2024/04/29	6.1	633.19	5	633.60	626.00	1.1	17,187	0.01%
2024/04/26	7.1	645.39	8.5	649.94	642.00	-1.4	17,374	-0.01%
2024/04/25	5.1	625.68	4	624.75	620.00	1.1	17,079	0.01%
2024/04/24	2	624.00	3.2	630.78	634.00	-1.2	16,953	-0.01%
2024/04/23	5	578.40	6	577.67	577.00	-1	17,056	-0.01%
2024/04/22	3.1	575.69	2	571.00	567.00	1.1	16,992	0.01%
2024/04/19	3.1	628.16	2.2	635.18	630.00	0.9	16,950	0.01%
2024/04/18	5	674.20	5	665.60	680.00	0	16,936	0.00%
2024/04/17	2	626.50	4	638.50	638.00	-2	16,835	-0.01%
2024/04/16	5	599.80	6	597.00	606.00	-1	16,828	-0.01%
2024/04/15	6	628.67	3	617.01	616.00	3	16,832	0.02%
2024/04/12	2	615.00	5	619.79	628.00	-3	16,897	-0.02%
2024/04/11	2	575.38	3.1	583.37	584.00	-1.1	16,653	-0.01%
2024/04/10	2.1	564.83	1	568.00	555.00	1.1	16,608	0.01%
2024/04/09	5	580.00	4.2	582.90	577.00	0.8	16,586	0.00%
2024/04/08	3	576.67	4.2	581.05	570.00	-1.2	16,528	-0.01%
2024/04/03	1	555.01	4.2	551.74	546.00	-3.2	16,589	-0.02%
2024/04/02	6.1	538.99	2	543.00	533.00	4.1	16,497	0.03%
2024/04/01	2	552.50	2.1	556.29	554.00	-0.1	16,476	0.00%
2024/03/29	3.1	541.53	2	552.50	546.00	1.1	16,382	0.01%
2024/03/28	13	533.53	1	539.00	542.00	12	16,272	0.07%
2024/03/27	1.1	536.73	6	540.17	534.00	-4.9	16,176	-0.03%
2024/03/26	5.5	549.33	3	547.33	541.00	2.5	16,093	0.02%
2024/03/25	1	586.00	2	584.50	583.00	-1	15,929	-0.01%
2024/03/22	3	588.33	3.2	589.94	589.00	-0.2	15,868	0.00%
2024/03/21	4	589.75	4	589.24	585.00	0	15,767	0.00%
2024/03/20	1.1	577.25	0	0.00	567.00	1.1	15,677	0.01%
2024/03/19	1.3	574.83	1	571.00	569.00	0.3	15,465	0.00%
2024/03/18	2	631.00	1	622.00	623.00	1	15,226	0.01%
2024/03/15	7.1	583.31	10	585.30	599.00	-2.9	15,013	-0.02%
2024/03/14	6.1	563.55	3.2	563.91	556.00	3	14,674	0.02%
2024/03/13	8.2	640.83	5	632.80	617.00	3.2	14,414	0.02%
2024/03/12	4.1	631.14	8.1	631.29	643.00	-4	13,964	-0.03%
2024/03/11	10	597.70	8.2	598.09	585.00	1.9	13,651	0.01%
2024/03/08	1.1	577.14	3.1	582.61	574.00	-2	13,426	-0.02%
2024/03/07	4.3	606.81	3	647.33	599.00	1.3	13,269	0.01%
2024/03/06	7.1	614.34	5	617.98	630.00	2.1	12,946	0.02%
2024/03/05	1.1	571.00	2	579.47	585.00	-0.9	12,713	-0.01%
2024/03/04	1	560.94	2	556.54	554.00	-1	12,560	-0.01%
2024/03/01	0	535.00	0.1	540.36	539.00	0	12,472	0.00%
2024/02/29	1.2	509.51	2	518.00	532.00	-0.8	12,399	-0.01%
2024/02/27	1.8	507.66	0	0.00	508.00	1.8	12,167	0.01%
2024/02/26	2	498.25	2	493.00	500.00	0	12,143	0.00%
2024/02/23	3	504.00	2	506.00	498.50	1	12,107	0.01%
2024/02/22	6	522.50	2	523.51	520.00	4	12,045	0.03%
2024/02/21	4	484.13	6	491.17	495.00	-2	12,019	-0.02%
2024/02/20	12.1	481.68	2	482.50	483.00	10.1	11,975	0.08%
2024/02/19	2	491.00	1.1	489.05	486.00	1	11,954	0.01%
2024/02/16	2	515.00	0	0.00	510.00	2	12,023	0.02%
2024/02/15	0	527.00	1	533.00	534.00	-1	12,017	-0.01%
2024/02/05	1	486.50	5	484.00	485.50	-4	11,947	-0.03%
2024/02/02	3	476.67	2	477.50	478.00	1	11,799	0.01%
2024/02/01	8.1	444.36	9	455.06	457.50	-0.9	11,601	-0.01%
2024/01/31	0	0.00	1	419.50	425.50	-1	11,272	-0.01%
2024/01/30	1	414.50	4	425.88	429.50	-3	11,110	-0.03%
2024/01/29	0	0.00	1	385.00	390.50	-1	10,854	-0.01%
2024/01/26	13	384.81	12	384.00	386.00	1	10,868	0.01%
2024/01/25	0	0.00	2.1	390.38	389.50	-2.1	10,898	-0.02%
2024/01/24	12	386.00	12.2	386.43	387.50	-0.2	10,774	0.00%
2024/01/23	0	385.00	2	385.25	386.50	-2	10,805	-0.02%
2024/01/22	0.2	368.25	4	370.25	380.50	-3.8	10,603	-0.04%
2024/01/18	3	341.00	0	0.00	334.50	3	10,347	0.03%
2024/01/17	0	0.00	1	352.00	343.50	-1	10,285	-0.01%
2024/01/16	0	0.00	4	338.63	343.00	-4	10,244	-0.04%
2024/01/15	22	337.52	16	346.34	334.00	6	10,224	0.06%
2024/01/12	2	353.75	0	0.00	350.00	2	10,164	0.02%
2024/01/11	1	334.00	20.5	337.52	346.50	-19.5	9,909	-0.20%
2024/01/10	6	328.50	8.1	325.28	329.00	-2.1	9,844	-0.02%
2024/01/09	1	312.50	4.1	315.96	315.00	-3.1	9,708	-0.03%
2024/01/08	5.2	311.06	2	313.00	301.50	3.2	9,633	0.03%
2024/01/05	0	0.00	1	321.00	323.50	-1	9,475	-0.01%
2024/01/04	2	319.99	1	325.00	319.00	1	9,564	0.01%
2024/01/03	0	0.00	2	334.00	329.00	-2	9,628	-0.02%
2024/01/02	1	330.00	0	0.00	329.50	1	9,615	0.01%
2023/12/29	7	328.93	10	329.70	336.50	-3	9,631	-0.03%
2023/12/28	0	0.00	1	327.00	318.00	-1	9,477	-0.01%
2023/12/27	1	316.00	19	313.00	324.50	-18	9,478	-0.19%
2023/12/25	0	0.00	3	309.50	309.50	-3	9,822	-0.03%
2023/12/22	1	304.50	1	307.00	307.00	0	9,954	0.00%
2023/12/21	1	297.50	1	299.50	301.50	0	10,189	0.00%
2023/12/20	0.1	300.00	0	0.00	299.50	0.1	10,278	0.00%
2023/12/15	4	298.00	0	0.00	298.00	4	10,803	0.04%
2023/12/13	1	308.00	1	301.00	300.50	0	11,067	0.00%
2023/12/11	2	306.00	0	0.00	308.00	2	11,153	0.02%
2023/12/08	1	307.50	1	305.00	304.50	0	11,191	0.00%
2023/12/07	2	295.25	1	301.00	301.50	1	11,204	0.01%
2023/12/06	1	299.50	2.1	297.14	296.50	-1.1	11,269	-0.01%
2023/12/05	5.1	281.79	1	283.00	286.00	4.1	11,267	0.04%
2023/12/04	4	291.50	2	294.50	290.50	2	11,225	0.02%
2023/12/01	2	302.50	2	302.50	302.50	0	11,216	0.00%
2023/11/30	17	308.94	17	302.59	308.00	0	11,223	0.00%
2023/11/29	1	301.50	1	307.50	301.00	0	11,179	0.00%
2023/11/28	20	300.95	16	296.50	300.50	4	11,199	0.04%
2023/11/27	32	301.95	18	306.06	298.00	14	11,295	0.12%
2023/11/22	1	326.50	1	326.00	327.00	0	11,240	0.00%
2023/11/21	1	334.00	3	332.00	327.00	-2	11,394	-0.02%
2023/11/20	2	328.25	12	329.00	329.50	-10	11,601	-0.09%
2023/11/17	0	0.00	0.2	316.00	318.00	-0.2	11,533	0.00%
2023/11/15	14.1	315.46	1	327.50	313.50	13.1	11,587	0.11%
2023/11/14	0	0.00	9	326.28	325.00	-9	11,556	-0.08%
2023/11/13	1	313.00	1	315.00	318.50	0	11,586	0.00%
2023/11/10	9	315.17	19	319.68	314.50	-10	11,647	-0.09%
2023/11/09	2	319.25	3	317.33	316.50	-1	11,745	-0.01%
2023/11/08	6.2	315.36	7	316.79	313.00	-0.8	11,836	-0.01%
2023/11/07	0.1	310.00	0	0.00	311.00	0.1	11,949	0.00%
2023/11/06	0.1	313.00	1	308.50	315.00	-1	12,182	-0.01%
2023/11/03	2	298.75	2	301.25	297.00	0	12,505	0.00%
2023/11/01	1	285.50	2	287.00	285.50	-1	13,055	-0.01%
2023/10/31	4	287.50	3	294.00	283.50	1	13,293	0.01%
2023/10/30	1	298.50	3	304.83	298.50	-2	13,521	-0.01%
2023/10/27	6	299.42	2	301.75	296.50	4	13,680	0.03%
2023/10/26	10	306.55	4	308.25	301.50	6	13,925	0.04%
2023/10/25	7	317.57	7	317.14	313.00	0	14,064	0.00%
2023/10/24	1	304.00	6	308.17	318.00	-5	14,224	-0.04%
2023/10/23	35	300.51	28	303.93	297.00	7	14,195	0.05%
2023/10/20	5	303.30	3	309.50	308.50	2	14,432	0.01%
2023/10/19	5	296.80	4	294.00	299.00	1	14,621	0.01%
2023/10/18	6	302.41	5	303.00	294.00	1	14,918	0.01%
2023/10/17	3	324.50	1	325.00	319.50	2	15,011	0.01%
2023/10/16	26	332.27	4	324.50	325.50	22	15,049	0.15%
2023/10/13	27	334.41	25	338.40	337.00	2	15,194	0.01%
2023/10/12	19	346.24	19.2	343.30	342.00	-0.2	15,286	0.00%
2023/10/11	2	342.25	4	339.88	336.50	-2	15,413	-0.01%
2023/10/05	1	345.50	1	344.00	344.00	0	15,923	0.00%
2023/10/04	5.1	334.91	3	341.00	345.00	2.1	15,976	0.01%
2023/10/03	2.1	340.85	2.1	346.19	340.00	0	15,965	0.00%
2023/10/02	2	347.00	1	346.00	342.50	1	16,091	0.01%
2023/09/28	7	330.00	9	334.39	341.00	-2	16,017	-0.01%
2023/09/27	16	318.09	15	313.87	321.00	1	15,898	0.01%
2023/09/26	4.1	313.25	4	314.38	313.50	0.1	15,995	0.00%
2023/09/25	1	300.50	3	295.00	297.00	-2	16,091	-0.01%
2023/09/22	0	0.00	1	288.00	297.50	-1	16,369	-0.01%
2023/09/21	2	277.75	2	276.50	280.00	0	16,169	0.00%
2023/09/20	3	281.33	2	285.25	281.00	1	16,119	0.01%
2023/09/19	17.1	277.83	18	290.39	278.00	-0.9	16,033	-0.01%
2023/09/18	1	296.50	0	0.00	293.50	1	15,942	0.01%
2023/09/15	2	316.00	2	315.00	320.00	0	15,953	0.00%
2023/09/14	27	316.35	27	312.65	318.00	0	16,122	0.00%
2023/09/13	5	301.00	0	0.00	304.00	5	16,333	0.03%
2023/09/12	0	0.00	5	307.00	306.00	-5	16,622	-0.03%
2023/09/11	0	0.00	1	310.50	311.50	-1	16,910	-0.01%
2023/09/08	4	341.50	4	346.75	337.00	0	16,934	0.00%
2023/09/06	1	346.00	0	0.00	343.50	1	17,207	0.01%
2023/09/04	2	329.75	2	328.50	328.50	0	17,401	0.00%
2023/08/31	3	324.17	5	329.90	334.50	-2	17,651	-0.01%
2023/08/30	2	336.25	4	341.38	335.50	-2	17,734	-0.01%
2023/08/29	3	344.50	0	0.00	335.00	3	17,933	0.02%
2023/08/25	5.1	360.16	2	353.50	354.00	3.1	18,063	0.02%
2023/08/24	7	373.07	8	382.06	387.00	-1	17,950	-0.01%
2023/08/23	6	361.00	8	361.38	356.00	-2	17,909	-0.01%
2023/08/22	2	357.50	2	358.25	350.50	0	18,218	0.00%
2023/08/21	10	353.55	1	355.50	353.50	9	18,518	0.05%
2023/08/18	6	360.25	2	359.25	352.00	4	18,472	0.02%
2023/08/17	2.1	353.67	6	355.42	363.00	-3.9	18,342	-0.02%
2023/08/16	2	346.50	5.1	345.72	350.00	-3.1	18,270	-0.02%
2023/08/15	3	338.33	9	340.61	343.50	-6	18,323	-0.03%
2023/08/14	6	317.33	4	318.00	319.00	2	18,425	0.01%
2023/08/11	3	317.67	5	320.00	321.00	-2	18,409	-0.01%
2023/08/10	2.1	317.20	0	327.00	314.50	2	18,368	0.01%
2023/08/09	4	364.50	2	368.25	349.00	2	18,241	0.01%
2023/08/08	4	355.38	6	358.00	358.00	-2	17,976	-0.01%
2023/08/07	10	349.40	9	349.56	349.50	1	17,883	0.01%
2023/08/04	8	331.75	8	323.75	338.00	0	17,657	0.00%
2023/08/02	8	326.75	8	328.38	315.50	0	17,537	0.00%
2023/07/31	5	352.20	3	333.33	322.00	2	17,773	0.01%
2023/07/28	6	341.83	8	344.25	352.00	-2	17,986	-0.01%
2023/07/27	1	352.00	1	358.00	340.00	0	17,903	0.00%
2023/07/26	4	345.00	4	345.25	343.50	0	17,910	0.00%
2023/07/25	8	357.38	7	359.86	340.50	1	17,963	0.01%
2023/07/24	13	348.46	8	346.38	344.00	5	17,926	0.03%
2023/07/21	6	315.92	7	325.57	339.00	-1	17,679	-0.01%
2023/07/20	1	304.50	1	308.50	308.50	0	17,321	0.00%
2023/07/19	2	288.25	2	292.75	291.50	0	17,096	0.00%
2023/07/18	10	289.60	11	290.36	293.00	-1	17,121	-0.01%
2023/07/17	5	286.40	7	286.64	285.00	-2	17,009	-0.01%
2023/07/14	3.1	291.54	3	296.17	293.50	0.1	16,859	0.00%
2023/07/13	4	295.25	4	305.25	288.00	0	16,774	0.00%
2023/07/12	2	291.75	2	293.50	287.50	0	16,420	0.00%
2023/07/11	4	280.63	4	283.00	283.50	0	16,252	0.00%
2023/07/10	0	0.00	1	275.50	273.00	-1	16,127	-0.01%
2023/07/07	1	279.00	1	269.00	270.00	0	16,187	0.00%
2023/07/06	1	273.00	1	274.00	273.50	0	16,032	0.00%
2023/07/05	2	283.74	0	284.00	280.50	2	15,958	0.01%
2023/07/04	3	294.00	3	292.50	292.00	0	15,805	0.00%
2023/07/03	7	290.93	5	290.80	293.00	2	15,627	0.01%
2023/06/30	7	268.00	10	267.20	271.00	-3	15,257	-0.02%
2023/06/28	0	0.00	1	241.50	241.50	-1	15,263	-0.01%
2023/06/27	2	241.50	0	0.00	235.00	2	15,506	0.01%
2023/06/19	2	247.00	0	0.00	254.50	2	16,419	0.01%
2023/06/16	0	0.00	1	248.00	247.00	-1	16,302	-0.01%
2023/06/15	1	235.50	0	0.00	237.00	1	16,089	0.01%
2023/06/14	0	0.00	0.2	222.50	224.00	-0.2	15,750	0.00%
2023/06/13	0	0.00	1	217.00	219.50	-1	15,654	-0.01%
2023/06/09	0	0.00	4	209.38	209.50	-4	15,293	-0.03%
2023/06/08	4	203.25	0	0.00	200.50	4	15,073	0.03%
2023/06/07	0	0.00	7	208.57	208.00	-7	14,973	-0.05%
2023/06/05	5	197.20	5	201.50	200.00	0	14,614	0.00%
2023/06/02	3.1	204.73	1	207.00	202.00	2.1	14,364	0.01%
2023/06/01	0.1	203.00	18	203.97	207.00	-17.9	14,049	-0.13%
2023/05/31	7	196.86	0	0.00	197.50	7	13,851	0.05%
2023/05/30	14	203.07	4	202.00	201.50	10	13,707	0.07%
2023/05/29	10	207.55	2	206.25	206.00	8	13,717	0.06%
2023/05/26	2	201.00	4	206.13	208.00	-2	13,795	-0.01%
2023/05/25	1	194.50	2.2	198.64	197.50	-1.2	13,401	-0.01%
2023/05/24	2	186.00	2	185.50	187.00	0	12,993	0.00%
2023/05/23	0	0.00	4	183.00	182.50	-4	12,930	-0.03%
2023/05/22	4	181.50	0	0.00	182.50	4	12,861	0.03%
2023/05/18	2.2	183.45	4	182.63	186.00	-1.8	12,576	-0.01%
2023/05/17	1	178.00	0.1	179.00	178.00	0.9	12,319	0.01%
2023/05/16	1	177.50	1	177.00	175.50	0	12,170	0.00%
2023/05/11	2.1	180.26	2	176.25	174.50	0.1	11,760	0.00%
2023/05/10	2	178.00	0	0.00	178.50	2	11,609	0.02%
2023/05/09	0	0.00	5	183.40	183.00	-5	11,432	-0.04%
2023/05/08	0	0.00	2	185.00	181.50	-2	11,312	-0.02%
2023/05/05	7	179.57	1	181.00	181.00	6	11,073	0.05%
2023/05/04	2	171.75	2	174.25	175.50	0	10,617	0.00%
2023/05/03	11	166.73	6	164.67	163.00	5	10,134	0.05%
2023/05/02	2	160.50	4	162.38	166.00	-2	10,026	-0.02%
2023/04/28	1	153.00	2	155.50	157.50	-1	9,717	-0.01%
2023/04/27	2	151.50	5	152.60	153.50	-3	9,459	-0.03%
2023/04/26	1.1	145.05	8	142.00	146.00	-6.9	9,136	-0.08%
2023/04/24	0	0.00	0.1	145.50	144.00	-0.1	8,916	0.00%
2023/04/21	5.1	143.20	5	146.90	143.00	0.1	8,814	0.00%
2023/04/20	0	0.00	3	147.00	147.50	-3	8,651	-0.03%
2023/04/18	2	160.50	2	153.50	152.50	0	8,516	0.00%
2023/04/14	2	154.00	2	152.50	153.00	0	8,208	0.00%
2023/04/13	0	0.00	1	149.00	149.50	-1	8,043	-0.01%
2023/04/12	2	153.25	1	156.00	154.50	1	7,957	0.01%
2023/04/11	1	150.50	2	148.50	149.50	-1	7,732	-0.01%
2023/04/10	1	145.00	0	0.00	148.50	1	7,604	0.01%
2023/04/07	0	143.50	0	142.00	144.50	0	7,470	0.00%
2023/03/27	1	143.00	1	146.00	148.50	0	6,662	0.00%
2023/03/23	0	137.00	0	0.00	138.50	0	6,175	0.00%
2023/03/22	3	130.50	3	130.17	136.50	0	5,757	0.00%
2023/03/21	1	123.50	1	124.50	126.50	0	5,149	0.00%
2023/03/20	0	0.00	2	121.50	119.00	-2	4,971	-0.04%
2023/03/15	0	0.00	1	115.00	114.50	-1	5,047	-0.02%
2023/03/14	0.4	111.50	0	0.00	109.50	0.4	5,272	0.01%
2023/03/10	1	113.50	0	0.00	113.50	1	5,772	0.02%
2023/03/01	1	117.00	1	118.50	119.00	0	6,022	0.00%
2023/02/24	2	121.50	2	121.50	120.50	0	6,042	0.00%
2023/02/23	1	117.00	1	116.00	116.50	0	5,673	0.00%
2023/02/21	1	116.00	0	0.00	115.00	1	5,652	0.02%
2023/02/17	0	0.00	2	117.00	114.50	-2	5,774	-0.03%
2023/02/16	1	118.00	0	0.00	117.50	1	5,924	0.02%
2023/02/14	0	0.00	1	116.50	115.50	-1	5,955	-0.02%
2023/02/13	1	117.00	0	0.00	117.50	1	5,961	0.02%
2023/02/10	0	0.00	1	117.50	115.50	-1	5,934	-0.02%
2023/02/09	2	116.75	2	116.00	116.00	0	5,894	0.00%
2023/02/08	4	113.75	2	115.00	115.00	2	5,839	0.03%
2023/02/01	1	105.00	1	108.00	107.50	0	5,661	0.00%
2023/01/13	0	0.00	4	108.00	107.00	-4	5,815	-0.07%
2023/01/11	0	0.00	1	110.00	110.50	-1	5,982	-0.02%
2023/01/06	1	107.00	0	0.00	107.50	1	6,241	0.02%
2023/01/05	1	109.00	0	0.00	108.50	1	6,307	0.02%
2022/12/15	0	0.00	2	117.00	116.50	-2	7,274	-0.03%
2022/12/14	2	115.75	0	0.00	116.00	2	7,307	0.03%
2022/12/09	4	113.00	1	113.50	115.50	3	7,331	0.04%
2022/12/07	1	113.00	0	0.00	112.50	1	7,291	0.01%
2022/12/05	1	127.00	3	124.33	127.00	-2	6,830	-0.03%
2022/12/02	1	116.50	0	0.00	115.50	1	6,412	0.02%
2022/12/01	0	0.00	2	114.50	114.50	-2	6,418	-0.03%
2022/11/30	1	113.50	0	0.00	113.00	1	6,380	0.02%
2022/11/29	0	0.00	1	112.00	112.00	-1	6,350	-0.02%
2022/11/28	0	0.00	4	110.00	111.50	-4	6,341	-0.06%
2022/11/24	0	0.00	2	110.50	111.00	-2	6,331	-0.03%
2022/11/23	1	110.00	4	109.38	110.00	-3	6,288	-0.05%
2022/11/22	7	106.36	1	108.00	106.00	6	6,203	0.10%
2022/11/21	2	103.75	0	0.00	104.00	2	6,102	0.03%
2022/11/18	1	103.50	1	104.00	102.00	0	6,164	0.00%
2022/11/17	0	0.00	1	102.50	103.00	-1	6,154	-0.02%
2022/11/14	3	107.50	0	0.00	104.50	3	6,180	0.05%
2022/11/11	2	110.00	0	0.00	110.00	2	6,032	0.03%
2022/11/08	0	0.00	1	109.50	106.00	-1	6,054	-0.02%
2022/11/07	3	107.50	2	108.50	107.50	1	6,090	0.02%
2022/11/02	1	103.00	1	104.50	104.00	0	6,677	0.00%
2022/10/28	0	0.00	1	99.50	101.00	-1	7,098	-0.01%
2022/10/27	10	100.00	10	100.50	99.90	0	7,025	0.00%
2022/10/24	0	0.00	1	97.20	96.30	-1	7,034	-0.01%
2022/10/20	0	0.00	1	99.40	98.80	-1	7,298	-0.01%
2022/10/17	0	0.00	2	99.70	101.50	-2	7,676	-0.03%
2022/10/14	2	106.25	0	0.00	105.00	2	7,668	0.03%
2022/10/11	1	104.00	0	0.00	104.00	1	7,667	0.01%
2022/10/07	0	0.00	3	112.83	110.50	-3	7,651	-0.04%
2022/10/06	2	114.50	0	0.00	116.00	2	7,630	0.03%
2022/10/05	4	114.75	13	120.92	119.50	-9	7,570	-0.12%
2022/10/04	0	0.00	1	111.00	114.00	-1	7,428	-0.01%
2022/09/30	0	0.00	2	107.50	111.50	-2	7,715	-0.03%
2022/09/29	1	108.00	1	112.00	108.00	0	7,874	0.00%
2022/09/28	2	112.75	0	0.00	109.00	2	7,978	0.03%
2022/09/23	1	117.00	1	115.50	115.50	0	8,156	0.00%
2022/09/21	1	118.00	0	0.00	116.00	1	8,174	0.01%
2022/09/20	0	0.00	2	116.25	117.00	-2	8,159	-0.02%
2022/09/15	2	114.25	6	113.58	113.50	-4	8,205	-0.05%
2022/09/14	1	113.50	5	110.20	113.50	-4	8,289	-0.05%
2022/09/13	4	113.00	0	0.00	113.00	4	8,435	0.05%
2022/09/12	0	0.00	1	110.50	112.00	-1	8,485	-0.01%
2022/09/08	0	0.00	1	108.00	107.50	-1	8,486	-0.01%
2022/09/06	1	101.00	2	101.50	102.00	-1	8,492	-0.01%
2022/09/02	0	0.00	9	105.50	105.50	-9	8,634	-0.10%
2022/09/01	10	105.50	0.1	105.50	105.50	9.9	8,692	0.11%
2022/08/31	9.1	108.01	0	0.00	108.50	9.1	8,743	0.10%
2022/08/30	1	107.50	0	0.00	107.50	1	8,780	0.01%
2022/08/29	11	107.68	9	108.17	108.00	2	8,954	0.02%
2022/08/25	1	114.00	1	112.50	112.00	0	8,989	0.00%
2022/08/24	0	0.00	3	117.50	117.00	-3	8,989	-0.03%
2022/08/23	2	117.25	0	0.00	117.50	2	9,067	0.02%
2022/08/19	3	117.17	1	122.50	117.00	2	9,415	0.02%
2022/08/18	6	120.33	7	119.29	119.50	-1	9,735	-0.01%
2022/08/16	2	120.00	3.1	121.01	119.00	-1.1	10,639	-0.01%
2022/08/15	1	119.00	0	0.00	119.50	1	10,651	0.01%
2022/08/12	3	117.17	4	115.88	117.50	-1	10,695	-0.01%
2022/08/10	4.1	115.20	0	0.00	112.50	4.1	10,693	0.04%
2022/08/09	4	119.50	3	120.00	119.00	1	10,339	0.01%
2022/08/08	0	0.00	0.1	118.00	118.00	-0.1	10,169	0.00%
2022/08/05	1	114.50	1	111.50	112.50	0	10,008	0.00%
2022/08/02	1.1	113.46	1	113.00	115.00	0.1	9,884	0.00%
2022/08/01	20	117.50	20	115.00	115.50	0	9,904	0.00%
2022/07/29	1	117.50	7	118.07	118.00	-6	9,828	-0.06%
2022/07/28	8	115.25	16	116.75	117.00	-8	9,825	-0.08%
2022/07/27	8	113.88	13	114.62	116.00	-5	9,627	-0.05%
2022/07/26	19	114.00	16	113.34	114.00	3	9,545	0.03%
2022/07/25	20	107.50	20	109.00	112.50	0	9,366	0.00%
2022/07/21	2	103.00	4	105.00	105.50	-2	9,142	-0.02%
2022/07/20	2	104.50	0	0.00	105.00	2	9,118	0.02%
2022/07/19	0	0.00	3	104.67	105.00	-3	9,191	-0.03%
2022/07/18	2	103.25	4	103.63	104.00	-2	9,222	-0.02%
2022/07/15	5	102.20	0	0.00	101.00	5	9,329	0.05%
2022/07/14	1	100.50	2.1	100.64	101.00	-1.1	9,371	-0.01%
2022/07/13	11	98.87	12	98.30	96.80	-1	9,530	-0.01%
2022/07/12	2	96.70	1	95.70	96.00	1	9,385	0.01%
2022/07/11	13	96.39	12	98.83	98.40	1	9,361	0.01%
2022/07/08	0	0.00	2	96.10	96.10	-2	9,174	-0.02%
2022/07/07	28	83.48	28	86.85	87.40	0	9,072	0.00%
2022/07/05	1	85.50	1	86.50	87.20	0	9,052	0.00%
2022/07/04	0	0.00	1	85.40	85.30	-1	9,143	-0.01%
2022/06/28	1	100.00	1	98.40	98.60	0	9,461	0.00%
2022/06/27	1	97.50	1	99.30	99.90	0	10,427	0.00%
2022/06/23	1	94.00	2	94.25	93.90	-1	10,989	-0.01%
2022/06/22	1	95.40	2	94.35	92.60	-1	11,371	-0.01%
2022/06/21	1	94.50	11	95.41	98.10	-10	11,436	-0.09%
2022/06/20	10	99.00	11	99.91	98.00	-1	11,817	-0.01%
2022/06/17	9	103.28	0.1	106.00	103.00	8.9	12,397	0.07%
2022/06/16	2	107.00	9	106.50	103.50	-7	12,956	-0.05%
2022/06/15	0	0.00	1	107.00	106.00	-1	13,337	-0.01%
2022/06/14	4	107.50	2	107.75	108.00	2	13,563	0.01%
2022/06/13	0	0.00	1	104.50	106.00	-1	13,810	-0.01%
2022/06/10	2	104.25	0	0.00	105.00	2	14,157	0.01%
2022/06/09	2	105.75	2	105.50	105.00	0	14,408	0.00%
2022/06/08	1	107.00	1	107.50	107.50	0	14,810	0.00%
2022/06/07	5.1	106.79	9	106.89	108.00	-3.9	15,523	-0.03%
2022/06/06	1	110.50	0	0.00	111.00	1	15,767	0.01%
2022/06/02	2	113.25	0	0.00	112.00	2	16,055	0.01%
2022/06/01	10	112.80	2	112.50	112.50	8	16,225	0.05%
2022/05/31	4.1	113.26	2	114.50	113.00	2.1	16,439	0.01%
2022/05/30	4	114.63	3	114.17	114.50	1	16,554	0.01%
2022/05/27	6	117.25	1	113.50	113.50	5	16,680	0.03%
2022/05/26	8	117.56	3	118.00	117.00	5	16,551	0.03%
2022/05/25	5	116.50	2	117.00	118.00	3	16,330	0.02%
2022/05/24	14	114.25	18	111.78	109.00	-4	16,110	-0.02%
2022/05/23	1	112.50	1	112.50	112.00	0	16,307	0.00%
2022/05/20	1	110.00	1	111.50	109.50	0	16,605	0.00%
2022/05/19	2	110.00	1	111.00	111.00	1	16,725	0.01%
2022/05/18	5	108.90	12	108.38	109.00	-7	17,036	-0.04%
2022/05/17	5	105.00	0	0.00	105.00	5	17,376	0.03%
2022/05/16	0	0.00	5	107.00	104.50	-5	17,465	-0.03%
2022/05/10	2	102.00	0	0.00	105.50	2	18,149	0.01%
2022/05/06	5	105.00	0	0.00	105.50	5	18,654	0.03%
2022/04/29	0	0.00	5	105.80	104.50	-5	19,729	-0.03%
2022/04/28	4	103.00	0	0.00	103.50	4	20,507	0.02%
2022/04/22	1	107.50	0	0.00	107.00	1	21,647	0.00%
2022/04/21	6	112.00	6	111.58	113.50	0	21,616	0.00%
2022/04/20	2	109.00	3	108.83	107.50	-1	21,379	0.00%
2022/04/19	1	106.00	1	106.50	106.00	0	21,257	0.00%
2022/04/18	0	0.00	2	105.00	103.50	-2	20,999	-0.01%
2022/04/14	0	107.00	1	108.50	108.00	-1	20,931	0.00%
2022/04/12	0	0.00	1	107.00	105.50	-1	20,977	0.00%
2022/04/11	0	109.50	0	0.00	106.50	0	20,947	0.00%
2022/04/08	2	114.25	2	112.50	112.00	0	20,789	0.00%
2022/04/07	0	0.00	1	112.50	111.00	-1	20,651	0.00%
2022/04/01	1	115.50	0	0.00	114.50	1	20,440	0.00%
2022/03/31	10	118.65	2	117.25	116.50	8	20,269	0.04%
2022/03/30	11	123.36	13	122.69	117.00	-2	19,995	-0.01%
2022/03/29	6	119.92	8	119.06	116.50	-2	19,004	-0.01%
2022/03/28	1	119.00	5	119.00	119.00	-4	18,706	-0.02%
2022/03/25	2	110.75	4	113.63	117.00	-2	18,350	-0.01%
2022/03/24	5	113.50	0	0.00	111.50	5	17,934	0.03%
2022/03/23	11	118.41	12	117.04	115.00	-1	17,788	-0.01%
2022/03/22	10	115.95	4	116.38	118.00	6	17,269	0.03%
2022/03/21	2	110.75	1	112.00	112.50	1	16,587	0.01%
2022/03/18	4	105.13	5	106.50	110.00	-1	15,987	-0.01%
2022/03/17	2	106.50	2	106.50	106.50	0	15,551	0.00%
2022/03/16	1	107.50	0	0.00	106.00	1	15,400	0.01%
2022/03/15	0	0.00	1	115.50	106.00	-1	15,788	-0.01%
2022/03/14	5	122.40	3	121.00	117.00	2	15,461	0.01%
2022/03/11	6	121.42	9	122.44	122.50	-3	15,218	-0.02%
2022/03/10	5	121.20	3	119.00	119.50	2	14,819	0.01%
2022/03/09	7	111.71	7	112.21	116.00	0	14,134	0.00%
2022/03/08	1	106.50	0	0.00	105.50	1	13,742	0.01%
2022/03/07	9	106.67	7	107.14	105.50	2	13,508	0.01%
2022/03/04	3	114.83	2	114.75	113.00	1	13,440	0.01%
2022/03/03	1	108.50	3	109.00	112.00	-2	13,288	-0.02%
2022/03/02	0	0.00	3	107.50	108.50	-3	13,178	-0.02%
2022/03/01	2	112.50	1	109.50	111.00	1	13,077	0.01%
2022/02/25	5	113.60	4	112.25	110.00	1	13,177	0.01%
2022/02/23	25	115.90	20	114.15	114.50	5	13,465	0.04%
2022/02/22	1	109.00	4	110.63	110.00	-3	13,330	-0.02%
2022/02/21	5	112.10	6	110.92	110.00	-1	13,121	-0.01%
2022/02/18	8	110.81	8	111.13	114.00	0	12,934	0.00%
2022/02/17	0	0.00	2	111.25	112.50	-2	12,625	-0.02%
2022/02/16	4	104.75	3	103.00	103.00	1	12,365	0.01%
2022/02/15	2	105.00	3	103.50	103.00	-1	12,811	-0.01%
2022/02/14	4	105.88	3	105.83	105.50	1	13,044	0.01%
2022/02/11	1	108.00	0	0.00	106.00	1	13,289	0.01%
2022/02/10	2	105.00	3	104.00	104.00	-1	13,683	-0.01%
2022/02/09	13	102.73	20.5	104.23	106.00	-7.5	13,551	-0.06%
2022/02/08	11	97.85	11	98.75	101.50	0	13,291	0.00%
2022/02/07	9	93.48	6	94.67	95.40	3	12,990	0.02%
2022/01/26	2	91.80	1	92.30	92.80	1	12,748	0.01%
2022/01/24	41	96.62	40	96.49	95.00	1	12,721	0.01%
2022/01/21	68	100.68	72	99.28	99.20	-4	12,384	-0.03%
2022/01/20	17	95.79	14	95.98	98.00	3	11,863	0.03%
2022/01/19	3	92.90	5	95.50	95.70	-2	11,540	-0.02%
2022/01/18	3	90.60	1	91.80	91.20	2	11,474	0.02%
2022/01/17	0	0.00	1	89.00	89.20	-1	11,991	-0.01%
2022/01/14	0	0.00	3	82.10	83.90	-3	13,041	-0.02%
2022/01/13	0	0.00	10	86.90	86.10	-10	13,178	-0.08%
2022/01/11	0	0.00	2	86.80	86.90	-2	13,280	-0.02%
2022/01/07	1	86.40	2	87.50	86.30	-1	13,285	-0.01%
2022/01/06	4	88.10	3	88.20	89.50	1	13,263	0.01%
2022/01/05	6	89.73	5	89.80	90.20	1	13,306	0.01%
2022/01/03	10	89.82	1	90.00	89.00	9	13,260	0.07%
2021/12/24	2	88.30	0	0.00	87.70	2	13,957	0.01%
2021/12/20	0	0.00	1	85.40	85.10	-1	15,089	-0.01%
2021/12/14	2	88.15	0	0.00	87.00	2	16,959	0.01%
2021/12/09	13	94.42	19	92.88	88.70	-6	16,870	-0.04%
2021/12/08	5	88.80	1	89.10	89.30	4	16,151	0.02%
2021/12/07	1	89.10	0	0.00	87.60	1	16,191	0.01%
2021/12/06	1	89.30	0	0.00	89.20	1	16,177	0.01%
2021/12/02	1	86.30	0	0.00	86.00	1	16,447	0.01%
2021/12/01	0	0.00	6	88.43	88.50	-6	16,551	-0.04%
2021/11/30	0	0.00	3	88.67	88.40	-3	16,673	-0.02%
2021/11/29	2	85.35	1	85.30	86.50	1	16,724	0.01%
2021/11/26	0	0.00	1	84.60	85.40	-1	16,819	-0.01%
2021/11/25	1	87.10	0	0.00	85.80	1	16,717	0.01%
2021/11/24	5	89.50	5	89.46	87.30	0	16,584	0.00%
2021/11/23	5	90.34	7	89.70	89.50	-2	16,358	-0.01%
2021/11/22	8	87.89	3	90.17	88.40	5	15,994	0.03%
2021/11/19	4	87.20	1	88.20	87.60	3	15,509	0.02%
2021/11/18	0	0.00	4	84.00	83.50	-4	15,085	-0.03%
2021/11/16	1	81.60	2	81.10	82.00	-1	14,907	-0.01%
2021/11/12	10	82.88	20	82.00	81.50	-10	14,743	-0.07%
2021/11/11	1	88.00	2	90.05	89.40	-1	14,245	-0.01%
2021/11/10	1	87.90	10	86.40	88.40	-9	14,017	-0.06%
2021/11/09	0	0.00	9	83.69	87.50	-9	13,647	-0.07%
2021/11/05	2	79.30	0	0.00	80.90	2	13,030	0.02%
2021/11/04	3	80.80	0	0.00	80.10	3	13,254	0.02%
2021/11/03	15	80.47	2	81.40	81.30	13	13,560	0.10%
2021/11/02	2	81.60	6	84.42	80.20	-4	13,624	-0.03%
2021/11/01	9	82.67	2	82.50	82.20	7	13,410	0.05%
2021/10/29	8	81.70	13	82.38	82.90	-5	13,341	-0.04%
2021/10/28	8	82.45	10	82.15	81.00	-2	13,297	-0.02%
2021/10/27	35	80.74	36	80.10	82.10	-1	13,022	-0.01%
2021/10/26	13	81.65	15	81.33	82.10	-2	12,753	-0.02%
2021/10/25	40	84.34	40	83.29	84.30	0	12,388	0.00%
2021/10/22	29	81.34	26	82.29	85.00	3	11,636	0.03%
2021/10/21	37	77.95	20	77.33	77.30	17	10,514	0.16%
2021/10/20	1	75.50	0	0.00	75.50	1	10,320	0.01%
2021/10/19	0	0.00	1	75.40	75.60	-1	10,344	-0.01%
2021/10/15	0	0.00	1	73.20	72.90	-1	10,439	-0.01%
2021/10/14	2	72.00	0	0.00	71.40	2	10,632	0.02%
2021/10/13	1	74.70	0	0.00	71.80	1	10,700	0.01%
2021/10/08	2	76.50	0	0.00	75.90	2	10,816	0.02%
2021/10/05	8	74.77	8	74.74	75.60	0	11,232	0.00%
2021/10/04	2	74.20	4	75.20	73.60	-2	11,267	-0.02%
2021/10/01	43	73.55	40	75.60	73.60	3	11,609	0.03%
2021/09/30	1	78.20	0	0.00	79.20	1	11,868	0.01%
2021/09/29	0	0.00	6	79.72	79.00	-6	11,895	-0.05%
2021/09/28	50	81.37	49	80.85	79.80	1	11,976	0.01%
2021/09/27	12	84.48	12	84.33	84.30	0	11,730	0.00%
2021/09/24	44	83.05	91	83.08	83.70	-47	11,591	-0.41%
2021/09/23	3	81.03	26	81.54	83.30	-23	11,156	-0.21%
2021/09/22	15	79.61	17	79.61	79.80	-2	10,860	-0.02%
2021/09/17	3	78.17	1	76.80	78.80	2	10,794	0.02%
2021/09/16	2	76.15	0	0.00	76.30	2	10,785	0.02%
2021/09/09	0	0.00	2	74.80	75.10	-2	14,436	-0.01%
2021/09/08	2	73.70	0	0.00	73.50	2	14,454	0.01%
2021/09/07	2	76.90	0	0.00	76.60	2	14,388	0.01%
2021/09/06	0	0.00	1	76.20	76.40	-1	14,153	-0.01%
2021/09/03	3	76.27	6	75.68	75.30	-3	14,045	-0.02%
2021/09/01	4	72.58	18	72.45	73.10	-14	14,587	-0.10%
2021/08/26	3	69.90	2	69.60	69.80	1	15,894	0.01%
2021/08/24	4	70.15	0	0.00	69.80	4	16,100	0.02%
2021/08/23	0	0.00	6	72.20	72.40	-6	16,291	-0.04%
2021/08/20	5	70.98	2	71.40	70.90	3	16,409	0.02%
2021/08/19	1	71.00	0	0.00	69.80	1	16,604	0.01%
2021/08/17	10	67.70	0	0.00	67.80	10	16,693	0.06%
2021/08/16	22	69.00	3	68.00	69.50	19	16,721	0.11%
2021/08/13	22	71.10	6	72.50	71.00	16	16,674	0.10%
2021/08/12	2	72.60	1	72.60	72.50	1	16,647	0.01%
2021/08/11	2	72.85	2	72.95	72.30	0	16,658	0.00%
2021/08/10	14	73.45	0	0.00	73.00	14	16,637	0.08%
2021/08/09	4	78.08	2	79.35	76.80	2	16,444	0.01%
2021/08/06	0	0.00	1	77.80	79.40	-1	16,208	-0.01%
2021/08/05	2	76.20	0	0.00	76.80	2	16,215	0.01%
2021/08/03	1	77.10	8	76.65	77.70	-7	16,493	-0.04%
2021/08/02	1	74.40	1	74.40	75.00	0	16,477	0.00%
2021/07/30	1	74.60	1	74.30	75.20	0	16,684	0.00%
2021/07/29	4	74.63	0	0.00	74.90	4	16,839	0.02%
2021/07/28	3	72.73	4	73.10	74.80	-1	17,040	-0.01%
2021/07/27	0	0.00	2	74.80	75.10	-2	17,077	-0.01%
2021/07/26	1	75.90	0	0.00	75.60	1	17,193	0.01%
2021/07/23	0	0.00	5	75.20	74.80	-5	17,292	-0.03%
2021/07/22	2	75.15	3	75.70	75.00	-1	17,352	-0.01%
2021/07/21	4	75.83	4	76.08	74.60	0	17,580	0.00%
2021/07/20	8	75.24	2	74.75	75.30	6	17,663	0.03%
2021/07/19	9	78.49	1	77.70	77.70	8	17,492	0.05%
2021/07/16	1	79.80	2	80.30	79.30	-1	17,445	-0.01%
2021/07/15	12	79.12	0	0.00	79.10	12	17,289	0.07%
2021/07/13	0	0.00	6	80.07	79.80	-6	17,153	-0.03%
2021/07/12	5	78.94	1	78.60	79.00	4	16,887	0.02%
2021/07/09	9	81.58	0	0.00	80.40	9	16,634	0.05%
2021/07/08	9	82.67	26	82.82	82.70	-17	16,545	-0.10%
2021/07/07	21	80.80	25	79.56	82.10	-4	16,131	-0.02%
2021/07/06	7	77.97	1	77.70	77.60	6	15,659	0.04%
2021/07/05	8	80.34	7	80.46	79.00	1	15,786	0.01%
2021/07/02	8	78.33	3	79.00	78.70	5	15,915	0.03%
2021/07/01	2	80.10	6	80.88	79.50	-4	15,787	-0.03%
2021/06/30	7	80.76	3	81.43	80.70	4	15,668	0.03%
2021/06/29	4	80.58	11	81.33	81.00	-7	15,594	-0.04%
2021/06/28	15	81.09	9	81.46	81.10	6	15,419	0.04%
2021/06/25	10	80.76	8	80.81	80.70	2	15,092	0.01%
2021/06/24	2	83.50	10	83.72	82.30	-8	14,843	-0.05%
2021/06/23	12	81.97	2	82.90	82.00	10	14,480	0.07%
2021/06/22	15	83.81	11	84.21	82.00	4	14,077	0.03%
2021/06/21	13	79.91	21	79.44	82.00	-8	13,136	-0.06%
2021/06/18	17	74.86	19	75.11	77.20	-2	12,122	-0.02%
2021/06/17	1	69.10	0	0.00	70.70	1	11,358	0.01%
2021/06/10	14	71.04	15	71.08	71.60	-1	11,122	-0.01%
2021/06/09	12	72.88	1	73.20	71.10	11	10,849	0.10%
2021/06/08	9	74.94	10	75.27	75.20	-1	10,195	-0.01%
2021/06/07	4	73.38	4	72.98	72.00	0	9,144	0.00%
2021/06/03	0	0.00	1	72.00	72.70	-1	8,864	-0.01%
2021/06/02	0	0.00	1	71.40	71.60	-1	8,812	-0.01%
2021/05/31	2	72.80	5	73.24	73.40	-3	8,592	-0.03%
2021/05/28	0	0.00	2	72.00	71.60	-2	8,360	-0.02%
2021/05/27	0	0.00	5	69.20	70.30	-5	8,232	-0.06%
2021/05/24	3	65.30	1	65.40	66.70	2	7,970	0.03%
2021/05/21	0	0.00	2	62.40	64.90	-2	7,908	-0.03%
2021/05/20	2	61.20	0	0.00	60.90	2	7,816	0.03%
2021/05/19	0	0.00	4	62.20	62.20	-4	7,825	-0.05%
2021/05/17	1	58.60	0	0.00	57.00	1	7,724	0.01%
2021/05/13	2	52.60	2	57.60	58.30	0	7,523	0.00%
2021/05/12	4	61.60	0	0.00	57.60	4	7,390	0.05%
2021/05/11	8	63.35	8	66.06	63.80	0	7,200	0.00%
2021/05/10	9	68.19	9	69.69	69.20	0	7,016	0.00%
2021/05/07	18	69.64	18	71.11	69.90	0	6,945	0.00%
2021/05/06	16	68.70	17	70.50	69.30	-1	6,817	-0.01%
2021/05/05	1	70.80	4	71.20	69.20	-3	6,649	-0.05%
2021/05/04	0	0.00	5	66.32	67.60	-5	6,458	-0.08%
2021/05/03	8	68.89	12	71.05	68.10	-4	6,366	-0.06%
2021/04/29	14	70.61	7	71.17	71.20	7	6,258	0.11%
2021/04/28	6	71.40	6	69.85	71.70	0	6,246	0.00%
2021/04/27	10	71.25	11	70.28	70.50	-1	6,318	-0.02%
2021/04/21	1	69.00	1	69.50	69.10	0	7,234	0.00%
2021/04/19	1	68.50	0	69.00	69.20	1	7,852	0.01%
2021/04/16	0	0.00	1	68.00	68.40	-1	7,881	-0.01%
2021/04/15	0	0.00	1	68.30	68.30	-1	8,132	-0.01%
2021/04/14	3	67.10	2	67.20	67.80	1	8,175	0.01%
2021/04/13	2	69.10	7	70.04	69.10	-5	8,190	-0.06%
2021/04/12	1	68.71	0	0.00	68.70	1	8,233	0.01%
2021/04/09	21	69.84	13	72.02	69.50	8	8,411	0.10%
2021/04/08	18	71.62	18	70.17	72.40	0	8,130	0.00%
2021/04/06	5	67.44	9	67.81	67.70	-4	7,634	-0.05%
2021/04/01	20	67.23	17	68.52	67.40	3	7,628	0.04%
2021/03/31	2	67.65	1	66.70	68.20	1	7,490	0.01%
2021/03/30	1	66.70	1	66.70	66.70	0	7,394	0.00%
2021/03/29	9	66.84	9	67.08	66.50	0	7,363	0.00%
2021/03/26	11	67.07	11	67.52	67.20	0	7,317	0.00%
2021/03/25	6	67.43	4	67.30	67.20	2	7,256	0.03%
2021/03/24	14	66.58	13	66.78	66.20	1	7,234	0.01%
2021/03/23	3	67.17	2	66.50	67.80	1	7,203	0.01%
2021/03/11	0	0.00	1	62.80	63.00	-1	7,805	-0.01%
2021/03/09	6	61.23	0	0.00	61.40	6	7,927	0.08%
2021/03/08	20	63.80	20	63.20	63.20	0	8,023	0.00%
2021/03/05	1	63.70	0	0.00	63.70	1	8,172	0.01%
2021/03/04	2	65.00	0	0.00	64.50	2	8,237	0.02%
2021/03/03	20	65.80	20	65.50	65.50	0	8,315	0.00%
2021/03/02	27	66.81	22	65.60	65.60	5	8,419	0.06%
2021/02/26	41	66.79	41	66.41	66.40	0	8,549	0.00%
2021/02/25	23	67.00	26	67.02	66.90	-3	8,558	-0.04%
2021/02/23	0	0.00	6	68.10	68.20	-6	9,257	-0.06%
2021/02/22	2	67.90	2	68.40	68.70	0	9,584	0.00%
2021/02/19	0	0.00	7	68.40	68.30	-7	9,872	-0.07%
2021/02/18	4	67.10	2	67.10	67.60	2	10,254	0.02%
2021/02/17	0	0.00	2	67.00	66.90	-2	10,855	-0.02%
2021/02/05	10	64.50	12	64.40	64.40	-2	11,866	-0.02%
2021/02/04	3	64.50	2	64.30	64.30	1	12,974	0.01%
2021/02/03	1	65.70	1	65.60	65.40	0	13,374	0.00%
2021/02/02	0	0.00	1	66.20	65.90	-1	13,777	-0.01%
2021/02/01	1	65.00	0	0.00	65.20	1	14,253	0.01%
2021/01/28	4	66.65	0	0.00	66.10	4	14,525	0.03%
2021/01/26	2	68.40	2	70.10	68.30	0	14,520	0.00%
2021/01/25	3	69.60	3	69.77	69.60	0	14,546	0.00%
2021/01/22	7	69.70	8	69.24	70.20	-1	14,602	-0.01%
2021/01/21	4	69.48	5	69.80	69.30	-1	14,671	-0.01%
2021/01/20	6	70.33	4	71.08	68.20	2	14,673	0.01%
2021/01/19	14	73.01	16	74.48	72.90	-2	14,604	-0.01%
2021/01/18	21	73.72	15	74.63	73.50	6	14,768	0.04%
2021/01/15	30	74.93	30	74.55	74.70	0	14,622	0.00%
2021/01/14	42	75.10	43	74.26	75.50	-1	14,387	-0.01%
2021/01/13	27	70.79	44	69.82	71.00	-17	13,677	-0.12%
2021/01/12	15	68.61	15	68.59	68.10	0	13,374	0.00%
2021/01/11	15	66.73	12	66.74	67.00	3	13,214	0.02%
2021/01/08	12	67.20	17	67.69	67.90	-5	13,389	-0.04%
2021/01/07	0	0.00	1	65.80	65.40	-1	13,648	-0.01%
2021/01/06	5	65.34	3	65.93	64.30	2	14,153	0.01%
2021/01/05	5	65.72	0	0.00	65.70	5	14,123	0.04%
2021/01/04	5	64.22	6	65.83	67.50	-1	14,245	-0.01%
2020/12/30	1	66.50	1	66.50	66.50	0	14,273	0.00%
2020/12/25	4	67.50	3	67.70	67.60	1	14,938	0.01%
2020/12/24	2	68.65	3	68.47	68.60	-1	15,244	-0.01%
2020/12/23	4	66.73	5	67.32	67.60	-1	15,581	-0.01%
2020/12/22	3	67.10	5	67.86	66.10	-2	16,127	-0.01%
2020/12/21	3	66.57	1	66.60	66.70	2	16,746	0.01%
2020/12/18	3	67.43	2	68.10	67.40	1	17,535	0.01%
2020/12/17	0	0.00	5	68.20	68.10	-5	17,866	-0.03%
2020/12/16	5	67.38	0	0.00	67.10	5	18,054	0.03%
2020/12/15	3	67.63	0	0.00	67.10	3	18,176	0.02%
2020/12/14	3	69.50	1	68.90	69.40	2	18,524	0.01%
2020/12/11	0	0.00	1	69.70	69.00	-1	18,674	-0.01%
2020/12/10	2	68.80	1	69.70	69.00	1	18,797	0.01%
2020/12/09	2	71.50	0	0.00	71.40	2	18,740	0.01%
2020/12/08	2	71.40	1	71.50	72.70	1	18,731	0.01%
2020/12/04	6	71.68	4	72.55	71.00	2	18,833	0.01%
2020/12/03	3	71.60	5	71.74	71.90	-2	19,037	-0.01%
2020/12/02	5	73.16	3	73.20	72.20	2	19,184	0.01%
2020/12/01	11	72.36	13	73.52	72.50	-2	19,539	-0.01%
2020/11/30	5	74.16	3	74.97	73.90	2	19,890	0.01%
2020/11/27	12	74.91	12	74.08	75.00	0	20,117	0.00%
2020/11/26	8	74.58	8	74.88	74.80	0	20,501	0.00%
2020/11/25	15	75.30	8	76.25	74.90	7	21,382	0.03%
2020/11/24	13	76.35	12	77.18	76.50	1	21,732	0.00%
2020/11/23	24	76.94	20	76.46	77.20	4	22,195	0.02%
2020/11/20	40	77.10	32	77.99	76.50	8	22,460	0.04%
2020/11/19	28	76.89	30	76.80	77.00	-2	22,771	-0.01%
2020/11/18	2	75.00	8	75.36	75.60	-6	23,466	-0.03%
2020/11/17	24	74.19	18	76.11	73.90	6	24,136	0.02%
2020/11/16	28	77.06	34	76.29	77.30	-6	25,310	-0.02%
2020/11/13	17	76.34	12	76.41	74.90	5	25,493	0.02%
2020/11/12	32	74.29	46	73.08	77.00	-14	24,786	-0.06%
2020/11/11	37	70.19	31	71.79	70.00	6	24,383	0.02%
2020/11/10	20	72.96	19	71.84	71.80	1	25,039	0.00%
2020/11/09	5	71.12	12	71.79	71.70	-7	25,864	-0.03%
2020/11/06	6	69.40	3	71.40	68.00	3	26,161	0.01%
2020/11/04	1	66.70	2	67.60	68.40	-1	26,856	0.00%
2020/11/03	1	66.70	1	66.80	67.30	0	26,893	0.00%
2020/11/02	3	66.00	3	66.00	66.10	0	26,996	0.00%
2020/10/30	5	68.00	5	66.50	67.30	0	27,133	0.00%
2020/10/29	6	65.50	7	66.50	68.00	-1	27,175	0.00%
2020/10/28	29	68.33	29	68.84	68.10	0	27,176	0.00%
2020/10/27	40	70.23	37	70.49	70.10	3	27,215	0.01%
2020/10/26	48	70.97	64	71.52	70.70	-16	27,195	-0.06%
2020/10/23	1	69.70	7	69.17	69.60	-6	27,086	-0.02%
2020/10/22	20	68.10	13	67.58	68.00	7	27,254	0.03%
2020/10/21	14	69.06	3	69.53	68.60	11	27,374	0.04%
2020/10/20	21	69.25	14	69.88	69.20	7	27,694	0.03%
2020/10/19	9	70.30	20	69.47	70.40	-11	28,158	-0.04%
2020/10/16	7	69.70	18	69.17	68.10	-11	28,794	-0.04%
2020/10/15	49	70.65	28	73.49	70.00	21	29,137	0.07%
2020/10/14	29	72.42	42	71.67	74.50	-13	28,840	-0.05%
2020/10/13	20	69.76	21	68.97	69.90	-1	28,733	0.00%
2020/10/12	13	69.80	21	69.04	69.80	-8	29,228	-0.03%
2020/10/08	26	68.49	20	68.91	68.00	6	29,995	0.02%
2020/10/07	12	69.00	15	68.83	69.20	-3	30,206	-0.01%
2020/10/06	39	68.50	37	69.16	68.40	2	30,579	0.01%
2020/10/05	19	67.63	22	66.70	68.00	-3	31,163	-0.01%
2020/09/30	56	66.58	59	65.15	67.10	-3	31,334	-0.01%
2020/09/29	29	66.28	30	66.17	66.40	-1	31,472	0.00%
2020/09/28	54	65.01	55	65.10	65.00	-1	31,283	0.00%
2020/09/25	19	66.14	24	66.63	65.20	-5	31,030	-0.02%
2020/09/24	34	68.34	6	69.20	65.30	28	30,665	0.09%
2020/09/23	26	71.78	27	71.09	71.00	-1	30,315	0.00%
2020/09/22	28	68.96	11	69.30	68.70	17	29,766	0.06%
2020/09/21	4	69.48	10	69.31	68.40	-6	29,502	-0.02%
2020/09/18	5	68.22	5	68.50	67.30	0	29,308	0.00%
2020/09/17	42	67.79	45	68.40	67.60	-3	29,221	-0.01%
2020/09/16	0	0.00	5	66.84	66.40	-5	28,932	-0.02%
2020/09/15	0	0.00	3	65.57	65.30	-3	28,897	-0.01%
2020/09/14	3	64.50	4	64.75	64.60	-1	28,820	0.00%
2020/09/11	2	62.90	8	63.06	62.50	-6	28,735	-0.02%
2020/09/10	17	64.59	26	65.07	64.10	-9	28,654	-0.03%
2020/09/09	19	64.45	20	64.21	64.20	-1	28,507	0.00%
2020/09/08	44	64.95	37	65.47	65.00	7	28,407	0.02%
2020/09/07	36	67.09	22	68.16	66.20	14	28,177	0.05%
2020/09/04	43	68.22	42	67.37	68.10	1	28,119	0.00%
2020/09/03	31	67.88	29	69.27	67.10	2	27,748	0.01%
2020/09/02	5	67.36	12	67.89	67.80	-7	27,642	-0.03%
2020/09/01	43	67.58	34	68.07	67.20	9	27,412	0.03%
2020/08/31	22	68.89	41	68.37	70.20	-19	27,002	-0.07%
2020/08/28	36	64.69	22	66.45	64.60	14	26,195	0.05%
2020/08/27	34	67.76	33	68.92	67.40	1	25,895	0.00%
2020/08/26	47	68.07	41	67.77	67.70	6	25,662	0.02%
2020/08/25	39	67.04	44	66.85	68.50	-5	25,463	-0.02%
2020/08/24	55	65.97	54	65.49	64.70	1	24,705	0.00%
2020/08/21	62	62.51	61	62.40	63.80	1	24,012	0.00%
2020/08/20	29	61.79	31	62.05	58.50	-2	23,083	-0.01%
2020/08/19	42	60.20	59	58.89	62.90	-17	21,579	-0.08%
2020/08/18	31	56.91	32	57.04	57.20	-1	20,906	0.00%
2020/08/17	46	57.62	46	57.84	56.50	0	20,757	0.00%
2020/08/14	23	56.04	18	56.31	56.60	5	20,204	0.02%
2020/08/13	12	54.19	23	55.24	55.60	-11	19,182	-0.06%
2020/08/12	9	48.77	9	49.94	50.60	0	18,005	0.00%
2020/08/11	20	45.89	20	46.42	46.05	0	17,380	0.00%
2020/08/10	13	49.20	12	48.31	47.20	1	17,219	0.01%
2020/08/07	3	47.12	11	47.00	47.05	-8	16,564	-0.05%
2020/08/06	21	46.61	13	46.78	46.55	8	16,500	0.05%
2020/08/05	5	46.25	18	46.52	47.30	-13	16,438	-0.08%
2020/08/04	3	45.40	3	45.28	45.30	0	16,386	0.00%
2020/08/03	13	45.95	10	46.71	45.85	3	16,611	0.02%
2020/07/31	7	47.30	9	46.27	47.20	-2	16,589	-0.01%
2020/07/30	10	46.25	10	46.72	46.25	0	16,571	0.00%
2020/07/29	11	46.19	5	47.42	46.20	6	16,763	0.04%
2020/07/28	23	46.20	51	47.60	46.00	-28	16,880	-0.17%
2020/07/27	4	47.50	6	47.98	47.95	-2	16,831	-0.01%
2020/07/24	45	48.82	27	49.78	48.55	18	16,843	0.11%
2020/07/23	68	51.78	28	52.34	50.90	40	16,970	0.24%
2020/07/22	46	50.95	46	49.88	52.30	0	16,677	0.00%
2020/07/21	51	48.83	49	48.02	48.30	2	16,103	0.01%
2020/07/20	17	46.79	22	46.45	46.90	-5	15,716	-0.03%
2020/07/17	32	46.77	41	47.01	46.45	-9	15,672	-0.06%
2020/07/16	53	46.96	51	46.44	47.45	2	15,488	0.01%
2020/07/15	37	47.31	38	46.39	45.20	-1	15,185	-0.01%
2020/07/14	49	45.10	47	44.71	45.00	2	14,389	0.01%
2020/07/13	37	44.10	100	44.55	45.40	-63	14,459	-0.44%
2020/07/10	40	43.38	37	44.35	42.00	3	14,131	0.02%
2020/07/09	18	43.00	20	42.99	43.15	-2	13,294	-0.02%
2020/07/08	4	42.64	4	41.88	42.60	0	12,977	0.00%
2020/07/07	9	40.66	8	41.36	40.60	1	12,567	0.01%
2020/07/03	14	40.93	14	41.33	40.85	0	12,477	0.00%
2020/07/02	22	41.85	31	42.99	41.85	-9	12,472	-0.07%
2020/07/01	17	42.26	19	42.34	42.45	-2	12,266	-0.02%
2020/06/30	1	41.65	0	0.00	41.75	1	12,036	0.01%
2020/06/29	3	40.85	4	40.94	40.75	-1	11,980	-0.01%
2020/06/24	19	40.95	19	40.92	40.95	0	11,969	0.00%
2020/06/23	3	41.30	10	41.15	41.25	-7	11,948	-0.06%
2020/06/22	27	41.44	20	42.15	41.25	7	11,901	0.06%
2020/06/19	2	41.58	2	41.78	41.35	0	11,909	0.00%
2020/06/17	12	40.95	13	41.05	40.95	-1	12,031	-0.01%
2020/06/15	0	0.00	1	39.50	39.40	-1	12,332	-0.01%
2020/06/12	1	39.00	0	0.00	39.30	1	12,463	0.01%
2020/06/11	9	39.96	14	41.27	39.75	-5	12,588	-0.04%
2020/06/10	14	41.71	15	41.01	41.70	-1	12,541	-0.01%
2020/06/09	36	41.49	39	41.85	41.00	-3	12,650	-0.02%
2020/06/08	11	40.95	11	41.30	40.85	0	12,472	0.00%
2020/06/05	13	40.90	12	40.65	40.90	1	12,897	0.01%
2020/06/04	12	41.03	7	42.01	40.85	5	13,067	0.04%
2020/06/03	17	41.99	16	41.87	42.10	1	13,037	0.01%
2020/06/02	25	41.59	26	41.25	41.70	-1	12,930	-0.01%
2020/06/01	25	40.41	21	39.68	40.55	4	12,683	0.03%
2020/05/28	5	39.06	8	39.08	38.60	-3	12,399	-0.02%
2020/05/27	0	0.00	3	38.00	37.60	-3	12,113	-0.02%
2020/05/26	3	37.98	3	37.70	37.90	0	12,229	0.00%
2020/05/25	2	36.93	1	37.55	37.55	1	12,468	0.01%
2020/05/22	3	37.72	0	0.00	37.35	3	12,402	0.02%
2020/05/21	1	39.40	3	39.50	39.50	-2	12,280	-0.02%
2020/05/20	1	37.20	2	37.68	37.80	-1	12,207	-0.01%
2020/05/19	1	37.40	0	0.00	37.20	1	12,193	0.01%
2020/05/18	2	37.68	0	0.00	36.95	2	12,157	0.02%
2020/05/15	2	38.43	2	38.50	38.40	0	12,003	0.00%
2020/05/14	3	39.43	3	40.13	39.15	0	11,890	0.00%
2020/05/13	1	40.75	2	40.45	40.55	-1	11,850	-0.01%
2020/05/12	2	40.98	3	40.65	40.55	-1	12,061	-0.01%
2020/05/11	24	40.86	18	40.67	40.85	6	12,049	0.05%
2020/05/08	41	40.77	37	42.07	40.70	4	11,921	0.03%
2020/05/07	8	41.78	16	41.82	41.95	-8	11,597	-0.07%
2020/05/06	18	41.62	17	41.86	41.50	1	11,546	0.01%
2020/05/05	34	42.00	34	42.33	42.00	0	11,485	0.00%
2020/05/04	14	41.65	13	41.47	41.80	1	11,259	0.01%
2020/04/30	27	40.78	27	40.72	40.80	0	11,025	0.00%
2020/04/29	31	39.99	34	40.53	40.30	-3	10,904	-0.03%
2020/04/28	66	39.83	119	40.06	39.75	-53	10,784	-0.49%	大賣/
2020/04/27	41	38.62	104	38.43	38.65	-63	10,366	-0.61%	大賣/
2020/04/24	10	37.35	12	37.00	37.30	-2	10,092	-0.02%
2020/04/23	17	36.82	16	37.32	36.60	1	9,900	0.01%
2020/04/22	5	36.31	8	36.34	36.95	-3	9,717	-0.03%
2020/04/21	46	35.82	49	37.05	35.70	-3	9,526	-0.03%
2020/04/20	64	37.26	2	37.25	37.50	62	9,273	0.67%
2020/04/17	4	36.25	14	36.26	35.25	-10	9,003	-0.11%
2020/04/16	9	34.90	10	34.70	35.10	-1	8,806	-0.01%
2020/04/15	13	33.33	0	0.00	33.75	13	8,357	0.16%
2020/04/13	2	32.18	2	32.08	32.10	0	8,284	0.00%
2020/04/10	2	32.05	2	32.30	32.15	0	8,352	0.00%
2020/04/09	17	31.88	9	32.48	31.75	8	8,484	0.09%
2020/04/08	17	32.48	17	32.33	32.50	0	8,949	0.00%
2020/04/07	7	32.92	5	32.71	32.80	2	8,900	0.02%
2020/04/06	2	30.70	2	30.83	31.30	0	8,739	0.00%
2020/04/01	1	30.20	1	30.05	30.25	0	8,689	0.00%
2020/03/31	5	29.93	15	30.10	30.15	-10	8,806	-0.11%
2020/03/30	0	0.00	6	29.13	29.95	-6	8,808	-0.07%
2020/03/27	12	30.01	10	30.30	29.00	2	8,801	0.02%
2020/03/26	7	29.86	11	29.41	30.10	-4	8,744	-0.05%
2020/03/25	22	29.74	17	30.07	29.55	5	8,716	0.06%
2020/03/24	14	29.46	12	29.60	29.10	2	8,576	0.02%
2020/03/23	9	28.48	4	28.33	28.55	5	8,410	0.06%
2020/03/20	2	27.65	8	27.64	28.40	-6	8,459	-0.07%
2020/03/19	42	25.90	36	25.68	25.85	6	8,513	0.07%
2020/03/18	12	28.11	13	28.13	27.50	-1	8,237	-0.01%
2020/03/17	6	26.98	1	27.20	27.00	5	8,057	0.06%
2020/03/16	1	29.00	8	29.44	28.75	-7	7,850	-0.09%
2020/03/13	1	29.30	0	0.00	30.20	1	7,705	0.01%
2020/03/12	14	32.77	12	33.11	32.20	2	7,463	0.03%
2020/03/11	102	34.79	100	35.73	34.50	2	7,255	0.03%	大買/
2020/03/10	14	33.74	13	33.91	35.15	1	6,764	0.01%
2020/03/09	0	0.00	1	32.75	32.45	-1	6,540	-0.02%
2020/03/06	4	34.45	9	34.38	34.45	-5	6,403	-0.08%
2020/03/05	5	33.94	0	0.00	34.10	5	6,383	0.08%
2020/02/27	2	33.00	4	34.88	33.00	-2	6,202	-0.03%
2020/02/26	28	35.16	26	35.00	34.80	2	6,050	0.03%
2020/02/25	0	0.00	2	33.60	33.60	-2	5,733	-0.03%
2020/02/24	1	32.90	0	0.00	33.00	1	5,674	0.02%
2020/02/21	3	33.67	0	0.00	33.80	3	5,650	0.05%
2020/02/17	2	34.55	2	35.10	34.55	0	5,624	0.00%
2020/02/14	7	34.92	7	35.16	34.95	0	5,613	0.00%
2020/02/13	35	35.67	35	35.28	35.00	0	5,576	0.00%
2020/02/12	3	33.47	2	33.95	33.80	1	5,354	0.02%
2020/02/10	3	33.15	0	0.00	33.20	3	5,433	0.06%
2020/02/07	1	33.50	0	0.00	33.05	1	5,485	0.02%
2020/02/06	1	34.05	1	33.60	34.00	0	5,502	0.00%
2020/02/03	0	0.00	12	31.95	32.45	-12	5,470	-0.22%
2020/01/16	10	40.10	10	40.00	40.00	0	5,792	0.00%
2020/01/15	0	0.00	10	40.00	40.00	-10	5,982	-0.17%
2020/01/13	4	39.63	0	0.00	39.70	4	6,312	0.06%
2020/01/10	0	0.00	1	39.15	39.15	-1	6,470	-0.02%
2020/01/08	20	39.70	11	39.27	39.20	9	6,725	0.13%
2020/01/03	13	41.28	13	42.60	41.25	0	7,078	0.00%
2020/01/02	17	42.86	17	43.31	42.75	0	7,238	0.00%
2019/12/31	4	41.09	1	41.25	41.65	3	7,322	0.04%
2019/12/30	6	41.07	6	40.91	41.00	0	7,451	0.00%
2019/12/27	10	41.38	9	41.97	41.35	1	7,669	0.01%
2019/12/26	12	42.10	10	42.26	42.00	2	7,832	0.03%
2019/12/25	12	41.72	14	41.91	41.70	-2	7,730	-0.03%
2019/12/24	7	41.65	13	41.55	41.65	-6	7,883	-0.08%
2019/12/23	12	41.25	13	41.29	41.25	-1	7,908	-0.01%
2019/12/20	7	41.11	7	40.82	41.15	0	7,907	0.00%
2019/12/18	4	40.31	4	40.54	40.20	0	7,939	0.00%
2019/12/17	18	40.82	12	41.32	40.50	6	8,126	0.07%
2019/12/16	2	41.35	9	41.20	41.00	-7	8,033	-0.09%
2019/12/12	2	40.15	0	0.00	39.90	2	8,314	0.02%
2019/12/10	3	40.13	3	40.23	40.10	0	8,477	0.00%
2019/12/09	0	0.00	1	40.30	40.30	-1	8,590	-0.01%
2019/12/05	0	0.00	5	39.40	39.40	-5	8,762	-0.06%
2019/12/04	2	38.88	1	39.20	39.10	1	9,005	0.01%
2019/12/02	10	38.88	6	39.00	39.00	4	9,258	0.04%
2019/11/29	3	40.05	0	0.00	39.65	3	9,350	0.03%
2019/11/26	3	40.15	1	40.10	39.95	2	9,948	0.02%
2019/11/22	1	39.95	1	39.85	39.70	0	10,423	0.00%
2019/11/20	6	40.17	6	40.40	40.15	0	10,987	0.00%
2019/11/19	6	40.66	9	40.75	40.75	-3	11,840	-0.03%
2019/11/18	15	40.71	13	40.87	40.50	2	12,219	0.02%
2019/11/15	5	40.92	5	41.06	40.95	0	12,525	0.00%
2019/11/14	3	39.80	3	39.95	40.10	0	12,677	0.00%
2019/11/13	1	40.75	1	40.60	40.50	0	12,965	0.00%
2019/11/12	1	40.85	0	0.00	41.05	1	13,248	0.01%
2019/11/08	1	40.95	5	41.00	41.55	-4	14,430	-0.03%
2019/11/07	1	40.90	4	40.94	41.05	-3	14,941	-0.02%
2019/11/06	5	42.30	4	42.89	42.00	1	15,631	0.01%
2019/11/05	0	0.00	4	42.55	42.75	-4	15,919	-0.03%
2019/11/04	3	42.20	0	0.00	41.75	3	16,127	0.02%
2019/11/01	4	41.51	8	41.14	41.55	-4	16,260	-0.02%
2019/10/31	5	41.79	3	42.50	41.70	2	16,596	0.01%
2019/10/30	9	42.43	11	42.30	42.55	-2	17,041	-0.01%
2019/10/29	19	42.32	5	42.52	41.95	14	17,608	0.08%
2019/10/28	6	43.27	9	43.51	43.10	-3	18,339	-0.02%
2019/10/25	12	43.41	18	44.31	43.35	-6	18,774	-0.03%
2019/10/24	24	43.64	17	43.32	44.10	7	18,821	0.04%
2019/10/23	14	43.06	11	43.90	43.00	3	19,290	0.02%
2019/10/22	9	43.50	7	43.58	43.70	2	20,332	0.01%
2019/10/21	7	43.07	7	43.30	43.15	0	20,961	0.00%
2019/10/18	31	43.27	25	43.50	43.30	6	21,070	0.03%
2019/10/17	12	43.09	14	42.94	43.05	-2	21,110	-0.01%
2019/10/16	17	42.87	26	43.16	42.75	-9	21,209	-0.04%
2019/10/15	14	42.92	19	43.43	42.65	-5	21,148	-0.02%
2019/10/14	28	43.04	20	43.77	42.90	8	21,185	0.04%
2019/10/09	19	42.55	20	42.80	42.65	-1	21,276	0.00%
2019/10/08	27	42.66	21	42.96	42.40	6	21,402	0.03%
2019/10/07	54	43.47	62	43.11	42.45	-8	21,383	-0.04%
2019/10/04	24	41.86	20	42.13	41.85	4	20,979	0.02%
2019/10/01	1	38.95	7	38.74	39.00	-6	21,123	-0.03%
2019/09/27	8	38.09	6	37.65	38.00	2	21,298	0.01%
2019/09/26	3	39.67	0	0.00	39.40	3	21,422	0.01%
2019/09/25	0	0.00	1	41.20	40.55	-1	21,920	0.00%
2019/09/24	3	41.70	1	41.90	41.10	2	22,596	0.01%
2019/09/23	3	41.68	5	41.47	41.45	-2	22,695	-0.01%
2019/09/20	7	41.64	7	41.46	41.45	0	22,956	0.00%
2019/09/18	11	40.93	6	41.04	40.85	5	23,695	0.02%
2019/09/17	6	41.13	1	41.70	40.70	5	23,761	0.02%
2019/09/16	3	42.50	0	0.00	42.55	3	23,913	0.01%
2019/09/10	6	42.11	5	42.75	42.00	1	25,918	0.00%
2019/09/09	16	42.75	17	43.39	42.65	-1	25,965	0.00%
2019/09/06	7	43.30	5	42.78	43.25	2	25,997	0.01%
2019/09/05	0	0.00	13	42.73	42.30	-13	25,903	-0.05%
2019/09/04	3	42.13	7	42.07	42.15	-4	25,949	-0.02%
2019/09/03	11	41.62	8	42.09	41.30	3	26,333	0.01%
2019/09/02	13	42.10	6	42.17	42.45	7	26,674	0.03%
2019/08/30	26	42.15	19	43.47	42.20	7	26,552	0.03%
2019/08/29	19	43.12	26	43.16	43.05	-7	26,357	-0.03%
2019/08/28	27	42.92	23.1	43.82	42.90	3.9	26,289	0.01%
2019/08/27	28	43.90	26	44.91	43.70	2	26,151	0.01%
2019/08/26	1	44.20	1	44.00	44.00	0	26,124	0.00%
2019/08/23	31	44.97	36	45.13	44.90	-5	26,066	-0.02%
2019/08/22	46	45.56	32	45.47	44.85	14	25,859	0.05%
2019/08/21	17	44.21	45	43.79	44.55	-28	25,391	-0.11%
2019/08/20	34	43.36	32	44.42	42.80	2	25,310	0.01%
2019/08/19	23	43.55	24	44.10	43.55	-1	25,354	0.00%
2019/08/16	36	43.84	49	43.74	43.45	-13	25,543	-0.05%
2019/08/15	21	42.73	0	0.00	42.90	21	25,530	0.08%
2019/08/14	83	43.37	85	45.04	43.75	-2	25,824	-0.01%
2019/08/13	30.1	43.60	117	43.39	43.70	-86.9	25,797	-0.34%	大賣/
2019/08/12	41	42.64	42	42.96	42.40	-1	25,834	0.00%
2019/08/08	12	41.73	39	41.29	42.30	-27	25,657	-0.11%
2019/08/07	10	39.48	4	40.05	39.20	6	25,226	0.02%
2019/08/06	13	38.58	12	38.37	39.05	1	25,345	0.00%
2019/08/05	0	0.00	1	39.00	38.90	-1	25,307	0.00%
2019/08/02	88	39.62	20	39.96	39.10	68	25,515	0.27%
2019/08/01	3	40.43	1	41.35	40.80	2	25,667	0.01%
2019/07/31	60	39.83	62	40.83	40.60	-2	25,540	-0.01%
2019/07/30	144	42.36	34	43.62	40.95	110	25,754	0.43%	大買/鉅額交易
2019/07/29	40	45.99	43	46.19	45.45	-3	25,319	-0.01%
2019/07/26	30	45.51	24	45.61	45.30	6	25,442	0.02%
2019/07/25	38	45.81	25	46.64	45.70	13	25,583	0.05%
2019/07/24	43	45.33	196	45.59	46.90	-153	25,527	-0.60%	大賣/鉅額交易
2019/07/23	76	44.54	98	43.90	43.20	-22	24,542	-0.09%
2019/07/22	4	41.26	14	41.30	41.40	-10	23,868	-0.04%
2019/07/19	6	40.74	6	40.48	40.25	0	23,885	0.00%
2019/07/18	44	39.94	40	40.49	39.85	4	23,960	0.02%
2019/07/17	61	40.78	58	40.67	40.80	3	24,172	0.01%
2019/07/16	28	41.17	26	41.83	41.05	2	24,273	0.01%
2019/07/15	26	41.96	33	41.63	41.90	-7	25,003	-0.03%
2019/07/12	41	41.15	38	41.66	41.00	3	25,090	0.01%
2019/07/11	24	41.37	34	40.99	41.45	-10	25,498	-0.04%
2019/07/10	24	40.74	25	40.50	40.80	-1	25,661	0.00%
2019/07/09	39	39.81	25	39.82	39.90	14	26,240	0.05%
2019/07/08	40	40.12	33	40.61	40.20	7	26,796	0.03%
2019/07/05	53	40.76	48	41.32	40.55	5	26,878	0.02%
2019/07/04	30	41.20	30	41.26	41.15	0	26,671	0.00%
2019/07/03	31	41.17	15	42.39	41.00	16	26,902	0.06%
2019/07/02	30	42.84	87	42.95	42.80	-57	26,904	-0.21%
2019/07/01	0	0.00	33	42.10	42.25	-33	26,499	-0.12%
2019/06/28	17	38.61	18	38.74	38.45	-1	26,440	0.00%
2019/06/27	29	38.49	39	38.87	38.50	-10	26,382	-0.04%
2019/06/26	90	38.19	70	38.01	38.95	20	26,184	0.08%
2019/06/25	37	38.47	33	39.25	38.10	4	25,692	0.02%
2019/06/24	32	38.63	27	37.87	38.90	5	25,466	0.02%
2019/06/21	26	38.43	25	39.25	38.00	1	25,449	0.00%
2019/06/20	21	38.39	19	38.91	39.00	2	25,223	0.01%
2019/06/19	31	37.55	79	37.14	37.90	-48	25,180	-0.19%
2019/06/18	41	35.33	39	36.33	35.35	2	24,982	0.01%
2019/06/17	12	35.61	13	34.90	35.60	-1	24,647	0.00%
2019/06/14	40	35.44	31	35.94	35.10	9	24,735	0.04%
2019/06/13	16	35.81	15	35.82	35.95	1	24,689	0.00%
2019/06/12	16	35.62	16	35.86	35.55	0	24,771	0.00%
2019/06/11	27	36.10	16	36.23	36.15	11	24,897	0.04%
2019/06/10	18	35.43	17	34.74	35.90	1	24,438	0.00%
2019/06/06	1	32.25	0	0.00	32.80	1	24,129	0.00%
2019/06/05	1	33.25	1	32.95	32.30	0	24,125	0.00%
2019/06/04	0	0.00	20	32.65	32.45	-20	24,182	-0.08%
2019/06/03	1	32.80	0	0.00	32.70	1	24,303	0.00%
2019/05/31	2	33.40	1	33.90	33.60	1	24,420	0.00%
2019/05/30	1	32.80	3	32.62	32.55	-2	24,453	-0.01%
2019/05/29	3	31.93	6	31.89	32.30	-3	24,765	-0.01%
2019/05/28	69	32.79	70	33.01	32.60	-1	25,141	0.00%
2019/05/27	26	32.35	2	32.23	32.50	24	25,170	0.10%
2019/05/24	22	33.54	55	33.70	32.20	-33	25,386	-0.13%
2019/05/23	34	32.59	5	32.87	32.95	29	25,066	0.12%
2019/05/22	3	34.87	7	35.17	34.25	-4	24,779	-0.02%
2019/05/21	18	35.32	35	34.61	35.60	-17	24,518	-0.07%
2019/05/20	88	35.18	43	35.14	34.35	45	24,024	0.19%
2019/05/17	52	38.09	45	37.57	36.00	7	23,691	0.03%
2019/05/16	37	39.70	26	40.65	39.70	11	23,149	0.05%
2019/05/15	23	42.03	27	42.57	41.95	-4	22,880	-0.02%
2019/05/14	13	39.71	39	41.61	42.50	-26	22,821	-0.11%
2019/05/13	25	40.71	1	40.60	40.10	24	22,711	0.11%
2019/05/10	8	40.31	10	40.61	40.80	-2	22,735	-0.01%
2019/05/09	100	41.17	40	41.80	40.00	60	22,433	0.27%
2019/05/08	31	43.10	31	43.04	42.65	0	21,888	0.00%
2019/05/07	35	44.25	32	45.45	42.85	3	21,520	0.01%
2019/05/06	5	43.73	7	43.64	44.40	-2	20,771	-0.01%
2019/05/03	55	44.25	85	44.18	44.05	-30	20,311	-0.15%
2019/05/02	21	43.01	24	42.37	42.85	-3	19,694	-0.02%
2019/04/30	24	41.86	75	41.85	42.80	-51	19,425	-0.26%
2019/04/29	21	38.67	0	0.00	40.00	21	18,879	0.11%
2019/04/26	90	40.32	59	39.89	39.80	31	18,621	0.17%
2019/04/25	4	40.38	3	40.73	41.20	1	18,384	0.01%
2019/04/24	22	41.11	22	41.31	40.70	0	18,213	0.00%
2019/04/23	11	40.51	1	42.00	40.30	10	17,968	0.06%
2019/04/22	59	41.72	19	41.42	41.75	40	17,814	0.22%
2019/04/19	45	42.06	15	43.96	42.00	30	17,647	0.17%
2019/04/18	152	42.55	30	43.23	42.80	122	16,714	0.73%	大買/鉅額交易
2019/04/17	10	43.48	19	43.54	43.25	-9	16,338	-0.06%
2019/04/16	61	41.21	22	41.68	41.50	39	15,775	0.25%
2019/04/15	8	42.11	242	42.77	42.90	-234	15,316	-1.53%	大賣/鉅額交易
2019/04/12	53	39.37	59	39.29	39.15	-6	14,558	-0.04%
2019/04/11	11	37.21	8	37.04	37.00	3	13,796	0.02%
2019/04/10	44	36.01	14	36.03	35.80	30	13,578	0.22%
2019/04/09	145	37.29	57	36.58	36.00	88	13,459	0.65%	大買/
2019/04/08	39	36.59	35	37.07	36.70	4	13,052	0.03%
2019/04/03	36	35.86	17	36.17	35.70	19	12,792	0.15%
2019/04/02	4	36.59	6	36.30	35.50	-2	12,819	-0.02%
2019/04/01	9	34.71	12	34.87	34.95	-3	12,422	-0.02%
2019/03/29	10	34.55	11	34.10	34.20	-1	12,350	-0.01%
2019/03/28	26	34.48	3	33.95	34.55	23	12,263	0.19%
2019/03/27	10	34.60	0	0.00	34.65	10	12,117	0.08%
2019/03/26	7	35.13	6	34.44	34.40	1	12,030	0.01%
2019/03/25	18	35.34	16	34.84	35.20	2	11,929	0.02%
2019/03/22	61	35.25	4	35.80	35.20	57	11,773	0.48%
2019/03/21	76	34.95	94	34.78	36.45	-18	11,187	-0.16%
2019/03/20	4	32.95	4	33.10	33.15	0	10,221	0.00%
2019/03/19	2	33.28	0	0.00	32.60	2	10,131	0.02%
2019/03/18	1	32.20	1	32.20	32.80	0	9,959	0.00%
2019/03/15	2	32.15	0	0.00	32.00	2	9,958	0.02%
2019/03/14	5	33.80	7	34.01	33.35	-2	9,769	-0.02%
2019/03/12	1	32.10	5	32.75	32.35	-4	9,430	-0.04%
2019/03/11	0	0.00	3	32.57	32.75	-3	9,247	-0.03%
2019/03/08	0	0.00	1	32.25	32.40	-1	9,305	-0.01%
2019/03/07	2	32.65	0	0.00	31.70	2	9,212	0.02%
2019/03/06	4	32.75	5	32.67	32.55	-1	9,038	-0.01%
2019/03/05	11	33.20	7	33.41	32.50	4	8,940	0.04%
2019/03/04	24	34.69	25	34.83	34.60	-1	8,668	-0.01%
2019/02/27	5	33.38	13	33.65	33.65	-8	8,208	-0.10%
2019/02/26	12	33.08	6	32.73	32.65	6	7,623	0.08%
2019/02/25	26	31.65	28	31.84	32.60	-2	7,160	-0.03%
2019/02/22	0	0.00	1	29.95	29.65	-1	6,641	-0.02%
2019/02/21	6	29.82	6	29.28	29.50	0	6,597	0.00%
2019/02/20	5	30.39	5	30.08	29.85	0	6,526	0.00%
2019/02/19	7	29.94	4	30.05	30.10	3	6,514	0.05%
2019/02/18	6	29.96	5	30.32	30.35	1	6,402	0.02%
2019/02/14	3	28.95	0	0.00	28.70	3	6,005	0.05%
2019/02/13	1	28.75	0	0.00	29.10	1	5,835	0.02%
2019/02/12	6	27.48	0	0.00	27.70	6	5,516	0.11%
2019/01/30	30	25.43	30	25.65	25.05	0	4,825	0.00%
2019/01/22	0	0.00	2	26.20	25.20	-2	4,570	-0.04%
2019/01/21	2	26.10	0	0.00	26.10	2	4,428	0.05%
2019/01/16	0	0.00	1	25.60	25.55	-1	4,362	-0.02%
2019/01/14	1	27.10	1	27.30	26.20	0	4,274	0.00%
2019/01/09	0	0.00	3	25.30	25.60	-3	3,900	-0.08%
2019/01/08	0	0.00	4	24.90	25.75	-4	3,825	-0.10%
2019/01/07	7	25.06	0	0.00	25.10	7	3,713	0.19%
2019/01/02	8	25.50	11	25.73	25.65	-3	3,744	-0.08%
2018/12/28	2	25.25	1	24.95	25.25	1	3,649	0.03%
2018/12/25	1	26.45	1	25.90	25.50	0	3,481	0.00%
2018/12/24	2	26.00	21	25.84	26.30	-19	3,306	-0.57%
2018/12/22	13	25.09	0	0.00	25.15	13	3,061	0.42%
2018/12/21	8	23.94	1	23.75	24.10	7	3,010	0.23%
2018/12/19	1	24.55	2	24.80	24.25	-1	3,053	-0.03%
2018/12/18	3	24.40	0	0.00	24.30	3	3,002	0.10%
2018/12/17	5	24.94	23	24.99	24.75	-18	2,934	-0.61%
2018/12/14	13	24.87	1	25.00	25.10	12	2,794	0.43%
2018/12/11	1	24.35	7	24.25	24.10	-6	2,677	-0.22%
2018/12/10	10	24.40	2	24.58	24.55	8	2,628	0.30%
2018/12/07	0	0.00	9	23.77	24.40	-9	2,518	-0.36%
2018/12/06	7	23.89	0	0.00	23.35	7	2,449	0.29%
2018/12/04	2	24.50	0	0.00	24.35	2	2,368	0.08%
2018/12/03	3	24.85	3	25.20	24.90	0	2,341	0.00%
2018/11/29	3	22.80	2	22.70	22.65	1	2,087	0.05%
2018/11/28	5	22.10	6	22.38	22.50	-1	2,059	-0.05%
2018/11/26	3	21.65	0	0.00	21.50	3	2,336	0.13%
2018/11/20	4	22.15	0	0.00	22.00	4	2,474	0.16%
2018/11/19	1	22.40	18	22.17	22.80	-17	2,428	-0.70%
2018/11/16	23	21.80	12	21.45	21.90	11	2,370	0.46%
2018/11/15	5	20.75	5	20.90	20.90	0	2,274	0.00%
2018/11/01	3	21.22	0	0.00	21.55	3	2,552	0.12%
2018/10/30	7	20.61	8	20.82	20.60	-1	2,544	-0.04%
2018/10/09	7	25.89	5	26.10	25.45	2	2,708	0.07%
2018/09/05	0	0.00	2	28.65	28.60	-2	2,744	-0.07%
2018/09/03	8	29.23	4	29.45	28.60	4	2,875	0.14%
2018/08/31	5	28.50	7	28.79	29.25	-2	2,797	-0.07%
2018/08/29	4	28.35	2	28.63	28.40	2	2,701	0.07%
2018/08/27	0	0.00	10	27.50	27.50	-10	2,956	-0.34%
2018/08/24	0	0.00	1	26.95	27.00	-1	3,136	-0.03%
2018/08/21	0	0.00	6	26.95	27.05	-6	3,187	-0.19%
2018/08/20	4	27.30	2	26.95	26.90	2	3,207	0.06%
2018/08/17	3	27.58	4	27.51	27.45	-1	3,245	-0.03%
2018/08/13	6	28.78	0	0.00	27.70	6	3,268	0.18%
2018/08/10	0	0.00	6	29.20	29.15	-6	3,206	-0.19%
2018/08/07	2	28.85	0	0.00	28.75	2	3,101	0.06%
2018/08/06	0	0.00	2	29.00	28.95	-2	3,107	-0.06%
2018/08/02	15	28.99	0	0.00	28.55	15	3,210	0.47%
2018/08/01	1	29.35	13	29.47	29.30	-12	3,200	-0.37%
2018/07/27	0	0.00	1	29.15	29.00	-1	3,150	-0.03%
2018/07/18	2	28.10	2	28.33	28.25	0	3,068	0.00%
2018/07/10	1	27.95	0	0.00	27.70	1	3,014	0.03%
2018/07/06	0	0.00	1	26.85	27.00	-1	2,981	-0.03%
2018/07/05	1	27.60	0	0.00	27.40	1	2,965	0.03%
2018/07/03	2	28.30	3	27.62	27.60	-1	2,968	-0.03%
2018/06/29	1	28.65	0	0.00	28.65	1	2,968	0.03%
2018/06/27	2	28.85	0	0.00	28.65	2	3,023	0.07%
2018/06/20	6	30.50	6	30.61	29.60	0	2,984	0.00%
2018/06/14	0	0.00	1	30.70	30.60	-1	2,873	-0.03%
2018/06/13	0	0.00	1	30.90	30.50	-1	2,885	-0.03%
2018/06/12	13	31.16	4	31.40	31.35	9	2,876	0.31%
2018/06/11	2	31.45	5	31.14	31.20	-3	2,812	-0.11%
2018/06/08	11	31.72	9	31.96	31.65	2	2,811	0.07%
2018/06/07	3	31.00	1	31.10	31.35	2	2,678	0.07%
2018/06/05	0	0.00	1	31.25	31.20	-1	2,628	-0.04%
2018/06/04	4	32.05	13	32.18	31.65	-9	2,549	-0.35%
2018/06/01	10	30.20	0	0.00	30.30	10	2,257	0.44%
2018/05/28	2	29.30	0	0.00	29.25	2	2,168	0.09%
2018/05/25	0	0.00	6	29.79	29.50	-6	2,242	-0.27%
2018/05/22	3	29.10	0	0.00	29.25	3	2,352	0.13%
2018/05/21	2	28.80	0	0.00	29.15	2	2,324	0.09%
2018/05/11	0	0.00	5	27.90	27.75	-5	2,518	-0.20%
2018/05/10	2	28.60	2	28.83	28.50	0	2,502	0.00%
2018/05/08	5	28.40	0	0.00	28.20	5	2,506	0.20%
2018/05/07	8	28.02	3	27.95	28.00	5	2,537	0.20%
2018/04/12	2	28.60	0	0.00	28.60	2	3,375	0.06%
2018/03/30	2	30.25	2	30.45	29.90	0	4,279	0.00%
2018/03/27	0	0.00	5	29.55	29.45	-5	4,517	-0.11%
2018/03/23	5	29.05	0	0.00	29.00	5	4,671	0.11%
2018/03/16	1	31.00	1	30.70	30.25	0	5,265	0.00%
2018/03/14	1	30.55	2	30.50	30.70	-1	5,500	-0.02%
2018/03/09	0	0.00	2	30.00	29.80	-2	5,995	-0.03%
2018/03/07	2	29.90	0	0.00	29.50	2	6,570	0.03%
2018/03/06	2	29.85	2	30.10	29.90	0	7,139	0.00%
2018/03/02	0	0.00	1	29.75	29.70	-1	8,532	-0.01%
2018/02/27	3	29.67	3	30.15	29.55	0	9,780	0.00%
2018/02/26	0	0.00	1	29.10	29.25	-1	10,582	-0.01%
2018/02/23	2	29.40	3	29.10	29.70	-1	11,142	-0.01%
2018/02/22	0	0.00	10	27.90	28.15	-10	11,083	-0.09%
2018/02/12	10	27.10	0	0.00	26.90	10	11,121	0.09%
2018/02/07	1	28.10	0	0.00	27.65	1	11,184	0.01%
2018/02/06	2	27.00	6	28.63	27.00	-4	11,193	-0.04%
2018/02/05	0	0.00	1	29.70	29.85	-1	11,112	-0.01%
2018/01/29	0	0.00	1	31.50	30.90	-1	11,289	-0.01%
2018/01/26	18	32.26	17	31.79	31.60	1	11,299	0.01%
2018/01/25	0	0.00	3	31.40	31.00	-3	11,107	-0.03%
2018/01/19	0	0.00	2	30.40	30.30	-2	11,475	-0.02%
2018/01/16	3	30.95	0	0.00	30.95	3	11,591	0.03%
2018/01/15	0	0.00	1	31.00	31.00	-1	11,592	-0.01%
2018/01/11	1	29.80	0	0.00	29.90	1	11,760	0.01%
2018/01/10	1	31.00	0	0.00	30.20	1	11,766	0.01%
2018/01/08	1	31.30	0	0.00	31.00	1	11,802	0.01%
2018/01/05	0	0.00	2	32.30	32.30	-2	11,729	-0.02%
2018/01/04	0	0.00	5	32.36	32.20	-5	11,692	-0.04%
2018/01/03	1	33.15	1	32.80	32.55	0	11,661	0.00%
2018/01/02	1	32.60	4	32.68	33.50	-3	11,490	-0.03%