欣興 (3037)-亞東-台南券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
142.5
漲跌
▲0.5
漲幅
+0.35%
成交量
11,193張
產業
上市電子零組件類股
2796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

欣興 (3037)籌碼相關－亞東-台南券商分點個股進出

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

亞東-台南券商分點個股進出
亞東-台南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
2024/09/06	1	143.97	0	0.00	142.50	1	24,499	0.00%
2024/09/05	1	144.50	1	144.50	142.00	0	24,483	0.00%
2024/09/04	2	145.50	0.1	144.50	143.00	1.9	24,257	0.01%
2024/09/03	0.1	157.00	0	0.00	156.50	0.1	23,799	0.00%
2024/08/29	0	0.00	1	164.50	164.50	-1	23,167	0.00%
2024/08/27	1	159.50	0	0.00	160.00	1	23,160	0.00%
2024/08/26	1	162.00	0	0.00	160.50	1	23,199	0.00%
2024/08/22	0	0.00	2	161.00	161.50	-2	23,427	-0.01%
2024/08/21	1.1	156.91	0	0.00	153.00	1.1	23,030	0.00%
2024/08/19	0.1	158.50	0	0.00	158.50	0.1	23,026	0.00%
2024/08/16	2	159.50	2	161.75	159.50	0	22,913	0.00%
2024/08/15	0	158.00	1	160.00	157.00	-1	22,745	0.00%
2024/08/14	2	158.50	1	160.50	159.50	1	22,740	0.00%
2024/08/13	1	158.00	0	0.00	157.50	1	22,492	0.00%
2024/08/09	1	150.50	1	151.00	148.00	0	21,957	0.00%
2024/08/07	0	147.00	0	0.00	148.50	0	21,067	0.00%
2024/08/06	1	146.98	1	141.00	140.50	0	20,530	0.00%
2024/08/05	1	149.50	0	0.00	149.50	1	19,877	0.01%
2024/08/02	18.2	168.78	0	0.00	166.00	18.2	19,732	0.09%
2024/08/01	3	187.50	3	185.83	183.00	0	18,945	0.00%
2024/07/31	0	180.00	1	174.50	179.50	-1	18,559	-0.01%
2024/07/30	1	178.00	0	0.00	183.50	1	18,102	0.01%
2024/07/29	0.2	185.34	0	0.00	181.00	0.2	17,876	0.00%
2024/07/26	2	191.00	2	190.25	191.00	0	17,568	0.00%
2024/07/23	3	198.67	2	197.51	194.50	1	17,259	0.01%
2024/07/22	1	194.00	1	190.50	190.50	0	16,850	0.00%
2024/07/19	3	194.68	4	195.63	192.50	-1	16,917	-0.01%
2024/07/18	2	214.41	2	207.50	205.00	0	16,420	0.00%
2024/07/17	2	206.25	7	208.58	215.50	-5	15,594	-0.03%
2024/07/16	0	0.00	0.1	198.00	198.00	-0.1	14,514	0.00%
2024/07/12	2.2	190.99	1	196.02	190.00	1.2	13,917	0.01%
2024/07/11	0	0.00	1	181.00	189.50	-1	12,970	-0.01%
2024/07/04	2	181.75	0	0.00	181.50	2	11,895	0.02%
2024/06/27	0	178.00	0	0.00	178.50	0	12,057	0.00%
2024/06/20	1	190.50	13	190.00	190.50	-12	12,069	-0.10%
2024/06/19	13	190.08	12	192.46	189.00	1	12,276	0.01%
2024/06/05	0	186.00	0	0.00	185.50	0	14,363	0.00%
2024/05/30	10	188.00	0	0.00	187.50	10	14,557	0.07%
2024/05/29	0	0.00	0	200.50	191.00	0	14,548	0.00%
2024/05/09	1	191.50	1	190.50	190.50	0	17,221	0.00%
2024/05/08	0	0.00	1	189.50	189.00	-1	17,053	-0.01%
2024/05/03	1	177.00	0	0.00	176.00	1	17,232	0.01%
2024/04/29	1	183.50	1	183.50	184.00	0	17,823	0.00%
2024/04/26	2	182.50	2	182.03	182.50	0	18,070	0.00%
2024/04/24	0	0.00	2	185.75	187.00	-2	17,703	-0.01%
2024/04/16	1	176.50	0	0.00	177.00	1	17,189	0.01%
2024/04/15	1	184.00	0	0.00	182.50	1	17,092	0.01%
2024/04/09	1	195.00	0	0.00	193.50	1	17,147	0.01%
2024/04/08	0	0.00	2	199.50	199.00	-2	17,073	-0.01%
2024/04/03	1	190.50	1	192.00	192.00	0	16,814	0.00%
2024/03/26	1	189.50	2	203.00	190.00	-1	16,579	-0.01%
2024/03/22	1	197.50	2	198.50	200.00	-1	16,352	-0.01%
2024/03/21	1	200.50	2	202.74	200.00	-1	16,283	-0.01%
2024/03/20	1	194.50	7	197.57	196.50	-6	16,104	-0.04%
2024/03/19	1	189.50	18	192.14	192.50	-17	15,743	-0.11%
2024/03/18	0	0.00	1	183.51	187.00	-1	15,167	-0.01%
2024/03/14	3	178.50	1	180.00	177.50	2	14,960	0.01%
2024/03/12	0	0.00	1	181.00	182.00	-1	14,884	-0.01%
2024/03/08	1	174.50	2	174.25	173.50	-1	14,819	-0.01%
2024/03/07	3	173.67	0	0.00	172.50	3	14,725	0.02%
2024/03/06	1.1	174.45	0	0.00	174.00	1.1	14,683	0.01%
2024/02/29	2	175.25	2	177.25	179.50	0	14,991	0.00%
2024/02/27	3	180.33	0	0.00	179.00	3	14,636	0.02%
2024/02/26	0	0.00	1	193.00	196.00	-1	13,782	-0.01%
2024/02/23	1	190.00	0	188.50	188.00	1	13,574	0.01%
2024/02/19	0	0.00	3	191.66	192.50	-3	13,727	-0.02%
2024/02/15	2	177.25	2	179.75	180.50	0	13,208	0.00%
2024/02/05	1	178.00	1	177.00	176.50	0	13,201	0.00%
2024/02/02	0	0.00	2	178.75	180.00	-2	13,273	-0.02%
2024/02/01	2	176.50	0	0.00	177.50	2	13,239	0.02%
2024/01/29	1	176.50	3	177.50	178.00	-2	13,226	-0.02%
2024/01/25	0	0.00	1	174.51	175.50	-1	13,195	-0.01%
2024/01/24	1	169.50	0	0.00	169.50	1	12,861	0.01%
2024/01/19	0	0.00	4	167.13	169.50	-4	12,792	-0.03%
2024/01/16	0	0.00	1	162.50	162.00	-1	13,170	-0.01%
2024/01/15	0	0.00	1	160.50	159.50	-1	13,188	-0.01%
2024/01/05	5	162.19	0	0.00	160.00	5	13,824	0.04%
2024/01/03	1	170.00	0	0.00	170.00	1	13,823	0.01%
2023/12/28	1	176.00	1	178.00	175.50	0	13,892	0.00%
2023/12/26	1	176.00	0	0.00	177.50	1	14,136	0.01%
2023/12/21	1	179.00	4	176.13	179.00	-3	14,380	-0.02%
2023/12/20	2	173.25	0	0.00	173.00	2	14,324	0.01%
2023/12/19	2	177.00	0	0.00	174.50	2	14,450	0.01%
2023/12/18	1	179.50	1	178.00	176.00	0	14,520	0.00%
2023/12/15	3	180.33	3	182.00	182.00	0	14,636	0.00%
2023/12/14	0	0.00	1	179.50	180.50	-1	14,685	-0.01%
2023/12/12	5	178.69	6	177.42	176.00	-1	15,164	-0.01%
2023/12/11	1	176.50	1	180.50	178.00	0	15,193	0.00%
2023/12/07	0	169.50	0	0.00	168.50	0	15,016	0.00%
2023/11/28	0	0.00	2	169.25	170.00	-2	14,628	-0.01%
2023/11/27	1	164.50	0	0.00	164.50	1	14,593	0.01%
2023/11/23	1	170.00	0	0.00	168.00	1	15,109	0.01%
2023/11/22	0	0.00	1	171.00	171.00	-1	15,101	-0.01%
2023/11/21	1	166.50	2	168.75	168.50	-1	15,184	-0.01%
2023/11/20	2	159.75	2	162.25	160.00	0	15,423	0.00%
2023/11/17	0	0.00	1	159.00	159.00	-1	15,336	-0.01%
2023/11/03	0	0.00	1	155.50	155.50	-1	16,388	-0.01%
2023/10/30	2	147.00	2	146.75	145.50	0	17,143	0.00%
2023/10/27	1	146.50	0	0.00	147.00	1	17,194	0.01%
2023/10/26	0	0.00	1	149.00	149.00	-1	17,353	-0.01%
2023/10/25	1	160.50	1	159.50	157.00	0	17,380	0.00%
2023/10/24	0	0.00	2	155.00	157.00	-2	17,972	-0.01%
2023/10/19	2	157.50	1	161.00	160.00	1	20,246	0.00%
2023/10/18	1	161.50	0	0.00	160.00	1	20,714	0.00%
2023/10/17	1	166.50	1	168.50	166.50	0	21,177	0.00%
2023/10/16	1	164.50	0	0.00	164.50	1	22,565	0.00%
2023/10/12	1	171.50	0	0.00	171.50	1	24,128	0.00%
2023/10/02	1	178.50	0	0.00	178.50	1	26,042	0.00%
2023/09/28	1	173.50	0	0.00	173.50	1	26,337	0.00%
2023/09/22	1	180.90	0	0.00	181.00	1	26,579	0.00%
2023/09/20	3	185.83	1	183.50	183.50	2	26,558	0.01%
2023/09/19	0	0.00	1	189.00	188.50	-1	26,571	0.00%
2023/09/15	0	0.00	4	190.88	190.50	-4	26,386	-0.02%
2023/09/14	0	0.00	2	185.50	186.00	-2	26,171	-0.01%
2023/09/13	2	181.50	0	0.00	181.50	2	26,200	0.01%
2023/09/12	0	0.00	1	182.50	185.00	-1	26,428	0.00%
2023/09/11	1	181.00	0	0.00	179.50	1	26,684	0.00%
2023/09/07	1	185.00	0	0.00	184.50	1	27,295	0.00%
2023/09/06	0	0.00	1	187.00	187.00	-1	27,500	0.00%
2023/09/05	3	185.50	1	185.50	186.50	2	27,786	0.01%
2023/09/01	1	184.00	0	0.00	182.00	1	28,870	0.00%
2023/08/31	0	0.00	0.1	185.50	185.50	-0.1	29,026	0.00%
2023/08/29	0	0.00	1.1	184.45	184.00	-1.1	29,237	0.00%
2023/08/28	1	181.00	1	176.00	176.00	0	29,112	0.00%
2023/08/25	0.1	182.00	0	0.00	179.50	0.1	29,448	0.00%
2023/08/24	1	189.00	9	186.89	189.00	-8	29,388	-0.03%
2023/08/18	2	178.25	0	0.00	174.50	2	31,230	0.01%
2023/08/17	1	177.00	1	180.00	180.50	0	31,514	0.00%
2023/08/16	0	0.00	1	178.00	178.00	-1	31,889	0.00%
2023/08/15	1	174.00	1	175.50	175.50	0	31,957	0.00%
2023/08/11	2	177.50	1	175.00	174.50	1	32,885	0.00%
2023/08/09	4	184.38	4	185.38	184.00	0	33,007	0.00%
2023/08/07	0	0.00	1	182.00	182.00	-1	33,012	0.00%
2023/08/04	2	177.75	0	0.00	177.50	2	33,076	0.01%
2023/08/02	8	181.75	5.2	190.94	180.00	2.9	33,196	0.01%
2023/08/01	0.2	187.00	0	0.00	186.00	0.2	33,560	0.00%
2023/07/31	22	184.75	1	191.50	184.50	21	33,969	0.06%
2023/07/28	4	189.75	2	190.75	191.00	2	33,919	0.01%
2023/07/27	3	191.83	1	191.00	190.50	2	33,959	0.01%
2023/07/26	4	198.38	5	200.50	197.50	-1	33,805	0.00%
2023/07/25	5	197.70	3	203.17	195.50	2	33,790	0.01%
2023/07/24	3	197.67	1	200.00	199.50	2	32,927	0.01%
2023/07/21	5	190.40	1	191.00	190.50	4	32,768	0.01%
2023/07/20	6	196.58	1.1	196.68	196.50	4.9	32,526	0.02%
2023/07/19	7.1	203.32	4.1	201.63	203.00	3	32,017	0.01%
2023/07/18	0.1	199.00	11	193.42	200.00	-10.9	30,787	-0.04%
2023/07/17	9	185.06	3	184.00	182.00	6	29,625	0.02%
2023/07/14	1	185.50	2	186.00	187.00	-1	29,371	0.00%
2023/07/13	5	172.10	13	175.81	175.50	-8	28,676	-0.03%
2023/07/07	10	171.50	10	168.00	170.00	0	27,843	0.00%
2023/07/06	14	173.50	5	170.50	169.00	9	27,676	0.03%
2023/07/05	0	0.00	2	182.00	178.00	-2	27,240	-0.01%
2023/07/04	3	179.50	0	0.00	180.00	3	27,075	0.01%
2023/07/03	5	175.60	0	0.00	179.50	5	27,204	0.02%
2023/06/30	1	174.50	0	0.00	176.00	1	27,500	0.00%
2023/06/28	1	174.00	0	0.00	173.00	1	28,063	0.00%
2023/06/26	1	180.00	0	0.00	180.00	1	28,569	0.00%
2023/06/20	1	186.00	7	184.43	188.50	-6	29,637	-0.02%
2023/06/19	0	0.00	1	187.00	185.50	-1	29,823	0.00%
2023/06/16	5	185.50	5	185.00	189.50	0	30,056	0.00%
2023/06/15	5	183.50	6	185.00	186.50	-1	29,855	0.00%
2023/06/13	10	180.50	13	179.73	180.00	-3	29,512	-0.01%
2023/06/12	2	171.50	0	0.00	172.50	2	29,054	0.01%
2023/06/09	0	0.00	2	171.25	171.50	-2	28,957	-0.01%
2023/06/08	9	168.89	6	168.33	167.00	3	28,788	0.01%
2023/06/07	1	175.50	0	0.00	176.00	1	28,229	0.00%
2023/06/06	1	176.50	2	181.25	177.00	-1	28,025	0.00%
2023/06/05	2	181.25	1	181.50	181.00	1	28,021	0.00%
2023/06/02	0	0.00	2	183.00	182.00	-2	27,967	-0.01%
2023/06/01	0	0.00	1	180.50	181.00	-1	27,935	0.00%
2023/05/31	1	180.00	1	182.50	180.50	0	28,316	0.00%
2023/05/30	2	180.25	1	179.50	180.00	1	28,128	0.00%
2023/05/26	2	187.50	1	184.50	185.50	1	28,279	0.00%
2023/05/25	2	180.25	11.1	177.06	180.50	-9.1	27,771	-0.03%
2023/05/24	1	164.50	1	166.00	167.50	0	26,934	0.00%
2023/05/23	0	0.00	2	166.00	167.00	-2	26,869	-0.01%
2023/05/22	2	161.75	0	0.00	161.00	2	26,560	0.01%
2023/05/18	1	169.50	2	167.50	167.50	-1	26,351	0.00%
2023/05/17	1	161.00	4	164.50	165.00	-3	26,099	-0.01%
2023/05/16	1	159.50	0.2	160.67	161.00	0.8	25,638	0.00%
2023/05/12	2	157.50	2.2	158.70	160.00	-0.2	25,345	0.00%
2023/05/11	2	157.50	1	159.50	156.00	1	25,166	0.00%
2023/05/10	2	158.25	0	0.00	158.00	2	25,089	0.01%
2023/05/09	3	160.00	3	160.33	160.50	0	25,096	0.00%
2023/05/08	1	159.00	7.2	160.45	161.00	-6.2	25,088	-0.02%
2023/05/05	0	0.00	7.5	151.38	152.50	-7.5	24,541	-0.03%
2023/05/04	1	145.50	1.1	148.41	148.50	-0.1	24,440	0.00%
2023/05/03	0	0.00	1	143.00	147.00	-1	24,546	0.00%
2023/05/02	3	144.00	1	146.48	143.50	2	24,416	0.01%
2023/04/28	1	142.00	3.4	143.85	145.00	-2.4	24,457	-0.01%
2023/04/26	0	0.00	3	138.67	139.00	-3	23,835	-0.01%
2023/04/25	1	135.00	0	0.00	135.00	1	23,701	0.00%
2023/04/24	0	0.00	3	138.50	139.50	-3	23,545	-0.01%
2023/04/21	3	136.50	3	137.83	136.50	0	23,472	0.00%
2023/04/20	1	136.00	4	135.25	135.50	-3	23,368	-0.01%
2023/04/19	2.1	133.86	0	0.00	132.50	2.1	23,543	0.01%
2023/04/18	2	137.25	1	139.50	136.50	1	23,617	0.00%
2023/04/14	1	139.00	0	0.00	139.00	1	23,949	0.00%
2023/04/13	1.3	140.12	0.2	139.50	139.50	1.1	23,954	0.00%
2023/04/12	2	142.25	1	141.53	142.00	1	23,932	0.00%
2023/04/11	1	144.50	1	145.50	143.00	0	23,978	0.00%
2023/04/10	0	0.00	0.1	145.00	144.50	-0.1	24,062	0.00%
2023/04/07	0	0.00	1	145.50	144.50	-1	24,146	0.00%
2023/04/06	3	143.00	0	0.00	144.00	3	24,192	0.01%
2023/03/31	16	149.31	15.2	149.82	147.50	0.8	24,432	0.00%
2023/03/30	0	0.00	5.3	145.52	147.50	-5.3	24,442	-0.02%
2023/03/29	1	140.50	1	141.50	140.50	0	24,829	0.00%
2023/03/28	6	140.00	1	141.50	138.50	5	25,628	0.02%
2023/03/27	2	146.00	0	0.00	145.50	2	25,225	0.01%
2023/03/24	15	147.90	14.2	149.52	148.00	0.8	25,244	0.00%
2023/03/23	1	146.00	4	143.39	146.00	-3	24,511	-0.01%
2023/03/22	0	0.00	13.2	141.31	140.00	-13.2	24,185	-0.05%
2023/03/21	31	138.18	13.2	138.54	138.50	17.8	24,170	0.07%
2023/03/20	0	0.00	0.1	135.50	135.50	-0.1	23,881	0.00%
2023/03/17	0	0.00	2	132.50	134.00	-2	24,105	-0.01%
2023/03/15	0	131.62	0	0.00	131.00	0	25,342	0.00%
2023/03/14	0.3	131.50	0	0.00	130.50	0.3	25,725	0.00%
2023/03/10	1	133.00	5	134.00	131.50	-4	26,488	-0.02%
2023/03/09	2	136.50	1	138.50	136.00	1	27,683	0.00%
2023/03/07	5	136.10	0	0.00	136.50	5	27,869	0.02%
2023/03/06	1	138.00	0.2	138.50	138.50	0.9	27,852	0.00%
2023/03/03	8	137.69	4.3	137.38	136.50	3.8	28,013	0.01%
2023/03/02	0	0.00	2	133.50	134.00	-2	27,673	-0.01%
2023/03/01	2	125.06	3.6	127.53	131.50	-1.6	27,695	-0.01%
2023/02/24	4.5	129.56	0	0.00	128.00	4.5	27,536	0.02%
2023/02/23	3	133.67	0	0.00	134.00	3	27,064	0.01%
2023/02/22	2	133.76	0	0.00	133.50	2	27,349	0.01%
2023/02/21	1	137.00	1	137.50	137.50	0	27,513	0.00%
2023/02/17	1	136.00	1	137.00	136.00	0	28,466	0.00%
2023/02/16	3	139.33	0.1	138.50	138.50	2.9	29,275	0.01%
2023/02/15	0.2	136.69	7	134.57	137.50	-6.8	30,468	-0.02%
2023/02/14	3	131.33	3	131.83	131.50	0	30,890	0.00%
2023/02/10	1	129.00	1	130.00	129.00	0	33,137	0.00%
2023/02/09	1	132.00	0	0.00	132.50	1	33,431	0.00%
2023/02/08	1	130.50	3	131.50	131.50	-2	33,774	-0.01%
2023/02/07	5	130.30	0	0.00	130.00	5	33,943	0.01%
2023/02/06	4.2	131.00	2	131.00	129.00	2.2	34,204	0.01%
2023/02/03	3	140.50	0	0.00	137.00	3	34,062	0.01%
2023/02/01	0.5	142.00	6	140.83	141.50	-5.5	34,457	-0.02%
2023/01/31	0	0.00	1	137.50	136.50	-1	34,564	0.00%
2023/01/30	0.5	130.70	11.7	133.66	136.00	-11.2	35,279	-0.03%
2023/01/17	1	126.50	1	127.50	127.00	0	35,331	0.00%
2023/01/16	3	128.67	4.1	129.88	128.00	-1.1	36,209	0.00%
2023/01/13	3	126.00	3.2	128.97	126.00	-0.2	36,404	0.00%
2023/01/12	1	126.00	1	127.00	125.00	0	36,934	0.00%
2023/01/11	0	0.00	1	127.50	128.00	-1	37,413	0.00%
2023/01/10	1	126.00	0	0.00	126.50	1	37,953	0.00%
2023/01/09	0	0.00	3	126.50	127.50	-3	38,592	-0.01%
2023/01/06	1	119.50	2	121.25	123.00	-1	38,463	0.00%
2023/01/05	2	118.25	0	0.00	119.00	2	38,437	0.01%
2023/01/04	10	119.60	4	119.25	120.00	6	38,524	0.02%
2023/01/03	2	121.50	3	121.83	122.00	-1	38,642	0.00%
2022/12/30	2	121.00	0	0.00	120.00	2	38,893	0.01%
2022/12/29	2	122.00	2	121.50	121.50	0	38,945	0.00%
2022/12/28	1	121.00	1	121.00	120.00	0	39,277	0.00%
2022/12/26	0	0.00	0.1	123.50	123.00	-0.1	39,842	0.00%
2022/12/23	3.1	118.58	24	124.52	125.00	-20.9	40,196	-0.05%
2022/12/22	3	121.83	0	0.00	122.00	3	40,091	0.01%
2022/12/21	18	123.71	0	0.00	120.50	18	40,102	0.04%
2022/12/20	4	131.62	2	130.00	126.50	2	39,454	0.01%
2022/12/19	2	140.50	3.1	140.82	140.50	-1.1	38,921	0.00%
2022/12/16	3	143.67	0	0.00	142.00	3	38,881	0.01%
2022/12/15	0	0.00	3	148.50	149.00	-3	38,834	-0.01%
2022/12/14	2	147.25	1	146.00	147.50	1	38,939	0.00%
2022/12/13	2	148.00	0	0.00	146.00	2	39,001	0.01%
2022/12/12	1	147.00	2	149.50	150.00	-1	38,827	0.00%
2022/12/08	6	148.75	5.3	149.54	149.50	0.7	38,854	0.00%
2022/12/07	10	154.30	5.7	154.59	150.00	4.3	38,833	0.01%
2022/12/06	7.4	164.68	6	166.08	163.00	1.4	38,234	0.00%
2022/12/05	5.5	164.97	5	166.69	166.00	0.5	38,054	0.00%
2022/12/02	1	160.50	2.5	159.60	160.50	-1.5	37,559	0.00%
2022/12/01	15.2	161.01	18.6	163.21	159.50	-3.4	37,807	-0.01%
2022/11/30	0.1	152.64	7.5	153.17	155.50	-7.4	36,551	-0.02%
2022/11/29	8	152.37	3.1	151.68	151.00	4.9	36,655	0.01%
2022/11/28	1	155.00	0	0.00	155.50	1	36,801	0.00%
2022/11/25	4.2	156.76	4.5	159.05	156.50	-0.3	37,569	0.00%
2022/11/24	6.5	154.73	9	155.39	157.50	-2.5	37,308	-0.01%
2022/11/23	5	154.90	1	158.00	153.50	4	37,153	0.01%
2022/11/22	9.1	156.24	6	157.83	156.00	3.1	37,179	0.01%
2022/11/21	4	155.88	5	156.40	157.00	-1	37,057	0.00%
2022/11/18	7	156.14	7	156.79	154.00	0	36,990	0.00%
2022/11/17	8	158.88	1	159.75	158.50	7	36,745	0.02%
2022/11/16	6	159.00	7	160.71	161.50	-1	36,811	0.00%
2022/11/15	8.2	158.90	16	159.69	161.00	-7.8	36,767	-0.02%
2022/11/14	5	159.60	5	159.90	158.50	0	36,487	0.00%
2022/11/11	3.1	158.16	4	161.13	158.00	-0.9	35,903	0.00%
2022/11/10	6	143.33	7	145.79	147.00	-1	34,562	0.00%
2022/11/09	10.2	144.86	21	140.86	145.00	-10.8	34,019	-0.03%
2022/11/08	18.4	133.76	18	134.05	133.00	0.4	33,249	0.00%
2022/11/07	1	128.00	0	0.00	128.00	1	32,763	0.00%
2022/11/04	1	124.50	5	128.10	129.00	-4	32,663	-0.01%
2022/11/03	2	126.50	1	126.00	127.50	1	32,429	0.00%
2022/11/02	5.4	126.80	9	126.83	127.50	-3.6	32,426	-0.01%
2022/11/01	4	124.38	3	125.00	125.00	1	32,127	0.00%
2022/10/31	19	124.82	16	124.25	124.50	3	32,406	0.01%
2022/10/28	18	122.64	22	121.91	122.50	-4	32,386	-0.01%
2022/10/27	7	120.36	2	120.25	120.50	5	32,343	0.02%
2022/10/26	5	117.80	8	120.19	118.50	-3	32,566	-0.01%
2022/10/25	4	121.25	2	122.75	121.50	2	32,418	0.01%
2022/10/24	1	125.00	8.1	125.93	122.00	-7.1	32,909	-0.02%
2022/10/21	0	0.00	3	118.83	116.50	-3	33,140	-0.01%
2022/10/20	12	117.63	15	116.23	116.50	-3	33,587	-0.01%
2022/10/19	11	124.95	12.1	122.84	122.50	-1.1	33,184	0.00%
2022/10/18	1	121.50	0	0.00	121.00	1	32,816	0.00%
2022/10/17	20	115.95	8	116.75	119.50	12	32,568	0.04%
2022/10/14	0	0.00	24	117.31	118.00	-24	32,329	-0.07%
2022/10/13	3	109.33	1	110.00	107.50	2	32,698	0.01%
2022/10/12	3	112.67	2	113.75	113.00	1	32,790	0.00%
2022/10/11	10	113.75	5	114.30	112.00	5	32,949	0.02%
2022/10/07	8	120.50	1	122.50	120.00	7	33,045	0.02%
2022/10/06	0	0.00	1	123.50	123.50	-1	33,041	0.00%
2022/10/05	14	124.18	2	125.25	121.50	12	33,122	0.04%
2022/10/04	5	119.70	5	121.50	122.50	0	32,909	0.00%
2022/10/03	2	115.75	3	118.33	117.50	-1	32,733	0.00%
2022/09/30	4	111.02	9	113.89	117.50	-5	33,043	-0.02%
2022/09/29	5	114.70	2	114.50	113.00	3	33,152	0.01%
2022/09/28	1	118.00	1	119.50	115.00	0	33,183	0.00%
2022/09/27	0	123.50	0	0.00	123.50	0	33,283	0.00%
2022/09/26	1	119.00	1	120.50	118.00	0	33,442	0.00%
2022/09/23	1	123.00	0	0.00	123.00	1	33,728	0.00%
2022/09/22	4	123.25	2	125.00	124.00	2	33,827	0.01%
2022/09/20	2	129.75	0	0.00	129.00	2	34,024	0.01%
2022/09/16	0	0.00	1	133.50	130.00	-1	34,195	0.00%
2022/09/15	5	134.60	0	0.00	133.00	5	34,302	0.01%
2022/09/14	6	134.67	7	134.86	135.50	-1	34,700	0.00%
2022/09/13	2	140.75	0	0.00	139.00	2	34,961	0.01%
2022/09/12	5	142.50	1	144.00	142.50	4	35,100	0.01%
2022/09/08	1	137.50	1	139.00	139.50	0	36,276	0.00%
2022/09/07	4	134.75	3.9	135.44	139.00	0.1	37,968	0.00%
2022/09/06	0	0.00	8	140.31	139.00	-8	38,164	-0.02%
2022/09/05	7	139.64	2	142.25	138.00	5	38,203	0.01%
2022/09/02	4	138.37	12.1	139.46	138.50	-8.1	38,114	-0.02%
2022/09/01	17.1	140.95	1	138.50	138.00	16.1	37,632	0.04%
2022/08/26	0	0.00	3	157.00	156.50	-3	36,956	-0.01%
2022/08/25	4	155.13	1	157.00	154.50	3	37,138	0.01%
2022/08/24	1	153.50	1	155.00	154.50	0	37,485	0.00%
2022/08/23	4	156.75	2	156.75	154.50	2	37,409	0.01%
2022/08/22	2.1	164.07	2	166.00	163.50	0.1	37,361	0.00%
2022/08/19	0	0.00	3	163.67	163.50	-3	37,206	-0.01%
2022/08/18	1	159.91	0	158.50	160.00	1	37,362	0.00%
2022/08/17	2	162.25	0	0.00	159.00	2	37,299	0.01%
2022/08/16	2	162.00	2.4	163.33	162.50	-0.4	37,334	0.00%
2022/08/15	4.6	163.65	7	163.86	163.50	-2.5	37,170	-0.01%
2022/08/12	0	0.00	11	155.86	158.00	-11	36,528	-0.03%
2022/08/11	12	154.17	12	155.46	152.50	0	36,305	0.00%
2022/08/10	12	151.08	12	152.88	150.00	0	36,250	0.00%
2022/08/09	2	153.00	14	155.32	154.00	-12	36,220	-0.03%
2022/08/08	6	148.67	6	148.67	153.00	0	36,151	0.00%
2022/08/05	3.2	151.66	8	150.69	150.50	-4.9	36,140	-0.01%
2022/08/04	6	146.67	1.1	147.25	146.00	4.9	35,785	0.01%
2022/08/03	5	147.50	2	149.50	147.50	3	35,343	0.01%
2022/08/02	13	149.16	4	151.63	148.00	9	35,063	0.03%
2022/08/01	10	155.20	0	0.00	155.00	10	34,607	0.03%
2022/07/29	16	159.44	5	159.70	158.50	11	34,030	0.03%
2022/07/28	11.1	167.89	1	163.00	162.00	10.1	33,366	0.03%
2022/07/27	4.1	173.02	7	176.43	179.50	-2.9	32,397	-0.01%
2022/07/26	5	169.40	0.1	169.95	170.00	4.9	31,648	0.02%
2022/07/22	1	179.00	0	0.00	177.00	1	32,085	0.00%
2022/07/21	0	0.00	1	177.94	177.50	-1	32,633	0.00%
2022/07/20	1	170.00	8	170.13	170.50	-7	32,356	-0.02%
2022/07/19	3	163.83	0	0.00	164.00	3	31,985	0.01%
2022/07/18	0.1	164.00	0	0.00	163.50	0.1	31,886	0.00%
2022/07/15	5	154.50	0	0.00	156.50	5	31,603	0.02%
2022/07/14	0	0.00	3	153.83	153.50	-3	31,402	-0.01%
2022/07/13	1	150.00	0	0.00	149.50	1	31,220	0.00%
2022/07/12	1	153.00	4	153.00	148.50	-3	31,142	-0.01%
2022/07/11	2	155.50	0	0.00	153.00	2	31,094	0.01%
2022/07/05	0	0.00	3	156.00	153.50	-3	29,996	-0.01%
2022/07/04	6	150.00	1	150.00	149.00	5	29,582	0.02%
2022/07/01	1	151.50	0	146.00	146.00	1	29,430	0.00%
2022/06/29	0	0.00	1	160.00	162.50	-1	29,127	0.00%
2022/06/28	1	159.00	1	161.00	161.00	0	29,070	0.00%
2022/06/27	2	169.00	1	168.00	167.50	1	29,029	0.00%
2022/06/24	1	160.00	2	163.50	160.50	-1	28,920	0.00%
2022/06/23	10	159.60	7	156.79	159.00	3	28,778	0.01%
2022/06/22	4	160.62	4	162.25	158.00	0	28,839	0.00%
2022/06/21	1	163.96	2	165.25	169.50	-1	28,464	0.00%
2022/06/20	1	160.50	3	164.00	157.50	-2	28,086	-0.01%
2022/06/17	2	159.77	1	166.00	166.00	1	27,775	0.00%
2022/06/16	1	175.99	1.1	176.29	165.50	0	26,598	0.00%
2022/06/15	5	191.30	3	191.33	183.00	2	24,896	0.01%
2022/06/13	0	201.00	0	0.00	200.00	0	24,809	0.00%
2022/06/10	0	0.00	1	205.00	206.50	-1	25,100	0.00%
2022/06/09	11	206.14	10	206.50	206.50	1	25,540	0.00%
2022/06/08	0	0.00	1	205.00	204.50	-1	25,585	0.00%
2022/06/07	1	201.00	0	0.00	200.00	1	25,898	0.00%
2022/06/06	0	0.00	1	206.00	203.50	-1	26,165	0.00%
2022/06/02	1	202.50	0	0.00	203.50	1	26,590	0.00%
2022/05/31	1	214.50	1	215.50	215.50	0	26,755	0.00%
2022/05/30	1	215.50	3	212.00	213.00	-2	26,804	-0.01%
2022/05/27	3	204.17	2	203.00	201.50	1	26,707	0.00%
2022/05/26	4	209.63	0	0.00	201.50	4	27,153	0.01%
2022/05/25	2	208.00	6	211.08	213.00	-4	27,629	-0.01%
2022/05/24	1	211.00	1	211.50	204.00	0	28,654	0.00%
2022/05/23	0	0.00	14	219.00	216.00	-14	28,816	-0.05%
2022/05/20	1	219.00	0	0.00	217.00	1	29,177	0.00%
2022/05/13	0	0.00	1	215.00	215.00	-1	30,139	0.00%
2022/05/12	1	213.50	1	214.50	208.50	0	30,285	0.00%
2022/05/09	1	215.00	1	214.00	211.00	0	30,922	0.00%
2022/05/06	1.1	208.95	0	0.00	208.00	1.1	30,785	0.00%
2022/05/05	1	218.00	0	0.00	218.00	1	30,673	0.00%
2022/04/29	0	0.00	0.1	213.00	213.00	-0.1	31,125	0.00%
2022/04/28	0.1	208.50	0	0.00	205.50	0.1	30,759	0.00%
2022/04/27	0	217.00	1.1	209.44	216.50	-1	30,313	0.00%
2022/04/26	0.1	201.00	0	0.00	199.50	0.1	29,572	0.00%
2022/04/25	0	0.00	0	202.50	202.00	0	29,559	0.00%
2022/04/22	1	210.50	0	0.00	210.00	1	29,503	0.00%
2022/04/20	0	220.50	0	0.00	220.00	0	29,621	0.00%
2022/04/15	0.1	207.00	1	208.50	205.00	-0.9	30,175	0.00%
2022/04/14	0.1	218.00	0	0.00	217.50	0.1	30,373	0.00%
2022/04/11	0.1	217.50	0	0.00	213.50	0.1	30,835	0.00%
2022/04/08	4	228.75	1	231.00	231.00	3	30,643	0.01%
2022/04/07	4	228.25	1	232.50	227.00	3	30,609	0.01%
2022/04/06	3	233.00	0.1	233.00	230.50	3	30,340	0.01%
2022/03/31	5	246.50	0	0.00	249.00	5	30,462	0.02%
2022/03/30	1	249.00	7	250.07	248.50	-6	31,026	-0.02%
2022/03/28	0	0.00	2	240.00	241.00	-2	30,908	-0.01%
2022/03/25	2	244.00	3	241.83	246.00	-1	30,920	0.00%
2022/03/24	0	0.00	2	238.50	238.50	-2	31,276	-0.01%
2022/03/23	2	239.00	1	239.00	239.00	1	31,287	0.00%
2022/03/22	1	230.00	2	232.00	232.00	-1	31,155	0.00%
2022/03/21	0.1	227.00	0	0.00	226.00	0.1	31,103	0.00%
2022/03/18	2	219.75	0	0.00	219.50	2	31,121	0.01%
2022/03/17	1	221.00	3	224.33	225.50	-2	31,208	-0.01%
2022/03/16	2	219.00	0	0.00	212.50	2	31,179	0.01%
2022/03/15	2	215.50	0	0.00	217.50	2	31,113	0.01%
2022/03/14	1.1	224.08	1	225.50	225.00	0.1	31,009	0.00%
2022/03/11	1	235.50	1	235.00	235.50	0	30,728	0.00%
2022/03/10	1	237.50	0	0.00	241.00	1	30,780	0.00%
2022/03/09	11	226.18	11	224.14	227.00	0	30,999	0.00%
2022/03/08	1	218.50	1	220.00	216.00	0	30,961	0.00%
2022/03/07	2	222.75	25	225.20	222.00	-23	31,407	-0.07%
2022/03/03	20	249.75	0	0.00	246.00	20	31,984	0.06%
2022/03/01	14	252.00	2	259.50	246.50	12	32,721	0.04%
2022/02/25	1	254.00	15	259.30	254.00	-14	32,163	-0.04%
2022/02/24	7	245.21	16	246.25	243.00	-9	31,324	-0.03%
2022/02/23	7	235.43	1	237.50	240.50	6	30,098	0.02%
2022/02/21	15	241.10	0	0.00	237.50	15	29,981	0.05%
2022/02/18	10	242.50	13.1	240.17	242.00	-3.1	29,739	-0.01%
2022/02/17	10	235.00	0	0.00	234.50	10	29,288	0.03%
2022/02/16	5	233.40	2	234.50	233.50	3	29,726	0.01%
2022/02/15	11	225.27	27	224.41	222.50	-16	29,955	-0.05%
2022/02/09	0	0.00	1	220.50	221.50	-1	31,084	0.00%
2022/01/26	1	199.50	10	201.50	200.00	-9	32,474	-0.03%
2022/01/25	5	201.00	0	0.00	200.50	5	33,702	0.01%
2022/01/24	0	0.00	1	205.00	207.00	-1	34,432	0.00%
2022/01/21	13	208.69	5	208.00	201.00	8	35,464	0.02%
2022/01/18	1	223.00	1	224.50	222.00	0	38,503	0.00%
2022/01/17	3	223.33	2.2	221.73	221.50	0.8	39,119	0.00%
2022/01/14	0.2	220.00	0	0.00	220.00	0.2	39,465	0.00%
2022/01/13	1	220.00	1	218.00	218.00	0	39,962	0.00%
2022/01/12	1	212.50	1	214.50	216.00	0	41,611	0.00%
2022/01/11	22	208.95	1	211.00	208.50	21	42,418	0.05%
2022/01/10	1	208.50	1	209.50	209.50	0	42,602	0.00%
2022/01/07	6	220.67	11	214.59	217.50	-5	42,644	-0.01%
2022/01/06	1	226.50	0	0.00	221.00	1	42,499	0.00%
2022/01/05	1	232.50	2	236.25	230.00	-1	42,443	0.00%
2022/01/03	16	231.97	1	239.50	231.00	15	42,224	0.04%
2021/12/30	1	231.00	11	234.00	231.00	-10	42,145	-0.02%
2021/12/29	1	235.00	1	235.50	233.00	0	42,103	0.00%
2021/12/28	0	0.00	1	239.50	239.00	-1	42,363	0.00%
2021/12/27	2	239.50	0.1	246.00	236.00	1.9	42,571	0.00%
2021/12/24	0.1	239.00	14	238.79	239.00	-14	42,333	-0.03%
2021/12/23	1.2	238.33	21	236.12	240.00	-19.8	42,380	-0.05%
2021/12/22	1	225.50	2	225.00	227.50	-1	41,890	0.00%
2021/12/21	1	221.00	1	220.00	222.50	0	41,888	0.00%
2021/12/20	1	218.00	2	220.75	218.00	-1	42,008	0.00%
2021/12/17	1	219.50	3	225.83	222.00	-2	41,913	0.00%
2021/12/16	0	0.00	7	223.50	225.00	-7	41,271	-0.02%
2021/12/15	2	220.50	5	218.00	221.50	-3	41,202	-0.01%
2021/12/13	2	226.00	1	220.50	220.50	1	41,250	0.00%
2021/12/10	0	0.00	0.1	220.50	224.50	-0.1	41,011	0.00%
2021/12/09	7	222.86	5	220.80	218.00	2	40,704	0.00%
2021/12/08	0	0.00	1	222.50	221.00	-1	40,307	0.00%
2021/12/07	5	223.70	2	217.00	216.50	3	40,093	0.01%
2021/12/06	0	0.00	1	219.50	219.00	-1	39,898	0.00%
2021/12/03	1	217.50	10	216.50	217.50	-9	40,230	-0.02%
2021/12/02	1	222.50	1	220.00	213.00	0	40,435	0.00%
2021/12/01	2	225.25	2	222.00	223.50	0	40,183	0.00%
2021/11/30	1	227.96	2	225.75	228.00	-1	40,365	0.00%
2021/11/29	26	206.70	3	210.67	213.00	23	39,603	0.06%
2021/11/26	2	207.00	3	206.83	207.50	-1	39,141	0.00%
2021/11/25	12	208.54	2	205.50	210.50	10	38,392	0.03%
2021/11/24	4	199.75	5	200.90	198.50	-1	37,769	0.00%
2021/11/23	0	0.00	2	196.50	197.00	-2	37,719	-0.01%
2021/11/19	0	0.00	1	196.50	195.50	-1	37,944	0.00%
2021/11/18	1	191.50	2	194.50	192.50	-1	37,931	0.00%
2021/11/17	0	0.00	11	196.82	198.00	-11	37,752	-0.03%
2021/11/16	0	0.00	5	196.30	195.00	-5	37,770	-0.01%
2021/11/15	10	200.45	8	196.00	196.00	2	37,550	0.01%
2021/11/12	7	201.21	9.1	202.78	202.00	-2.1	37,218	-0.01%
2021/11/11	4	196.25	3	196.17	195.00	1	36,710	0.00%
2021/11/10	1	198.50	3	198.33	199.50	-2	36,293	-0.01%
2021/11/09	1	195.50	1	193.57	192.50	0	36,056	0.00%
2021/11/08	1.1	189.52	2	189.00	190.00	-0.9	35,453	0.00%
2021/11/05	14	190.07	13.1	190.89	195.00	0.9	35,339	0.00%
2021/11/04	0	0.00	3	191.83	190.00	-3	34,840	-0.01%
2021/11/03	6.1	187.56	3	188.83	187.50	3.1	34,226	0.01%
2021/11/02	3	194.33	7.2	196.48	196.00	-4.2	33,303	-0.01%
2021/11/01	5	194.50	4.1	193.95	189.00	0.9	32,188	0.00%
2021/10/29	21.1	182.47	27.1	185.64	190.00	-6	31,402	-0.02%
2021/10/28	15.4	176.86	8	177.63	178.50	7.4	30,448	0.02%
2021/10/27	26	169.50	2	171.50	171.50	24	28,531	0.08%
2021/10/26	13	156.77	12	155.25	156.00	1	28,742	0.00%
2021/10/25	16	148.66	17	149.88	150.50	-1	29,124	0.00%
2021/10/22	4	144.13	2	146.00	143.50	2	29,002	0.01%
2021/10/21	1	144.50	0	0.00	142.00	1	28,860	0.00%
2021/10/20	19	144.50	7	144.36	145.50	12	28,646	0.04%
2021/10/19	3	137.00	12	138.67	141.50	-9	27,469	-0.03%
2021/10/18	7	129.29	1	129.50	129.00	6	27,003	0.02%
2021/10/15	1	120.50	3	123.17	126.00	-2	27,093	-0.01%
2021/10/14	0	0.00	0.1	118.00	117.00	-0.1	26,922	0.00%
2021/10/13	2.1	119.04	0.2	121.50	116.00	1.9	26,806	0.01%
2021/10/12	2	126.00	0.3	124.50	124.00	1.7	26,618	0.01%
2021/10/08	5.5	129.41	1	129.50	130.00	4.5	26,985	0.02%
2021/10/07	0	0.00	1	128.00	126.50	-1	27,350	0.00%
2021/10/06	1	123.00	0.5	127.00	121.50	0.5	27,579	0.00%
2021/10/05	0.5	126.50	2	123.00	125.50	-1.5	28,182	-0.01%
2021/10/04	1	129.50	2	129.00	122.50	-1	28,552	0.00%
2021/10/01	1	125.50	1	127.00	127.50	0	29,957	0.00%
2021/09/30	0	0.00	1	132.50	132.00	-1	30,758	0.00%
2021/09/29	1	130.50	0	0.00	131.00	1	30,847	0.00%
2021/09/27	1	137.00	1	138.00	138.00	0	31,120	0.00%
2021/09/23	0	0.00	1	144.50	142.00	-1	31,283	0.00%
2021/09/22	1	141.50	0	0.00	141.00	1	31,298	0.00%
2021/09/17	3	145.17	0	0.00	147.50	3	31,413	0.01%
2021/09/16	0	0.00	2	146.75	145.50	-2	31,702	-0.01%
2021/09/10	2	144.00	1	145.50	145.50	1	34,822	0.00%
2021/09/09	1	145.50	0	0.00	144.00	1	35,693	0.00%
2021/09/08	3	142.17	1	143.00	143.00	2	36,309	0.01%
2021/09/07	3	147.83	5	147.60	148.50	-2	36,278	-0.01%
2021/09/06	6	155.67	7	154.64	154.50	-1	36,028	0.00%
2021/09/03	5	154.00	8	153.81	155.00	-3	36,071	-0.01%
2021/09/02	3	150.17	2	147.50	147.50	1	36,138	0.00%
2021/09/01	1	148.50	3	148.00	148.50	-2	36,936	-0.01%
2021/08/30	5	146.40	4.5	148.00	148.00	0.5	40,199	0.00%
2021/08/27	5.5	146.75	8.5	144.74	144.50	-3	40,642	-0.01%
2021/08/26	2	140.00	0	0.00	139.50	2	41,119	0.00%
2021/08/25	0.5	144.50	5	143.90	142.50	-4.5	41,272	-0.01%
2021/08/24	4	139.00	1	139.50	136.50	3	41,305	0.01%
2021/08/23	1	137.00	2	137.75	138.00	-1	41,850	0.00%
2021/08/20	2	134.50	2	133.50	134.00	0	41,914	0.00%
2021/08/19	1	131.50	1	135.00	131.00	0	41,943	0.00%
2021/08/18	1	134.00	5	131.10	138.00	-4	41,982	-0.01%
2021/08/17	1	131.50	0	0.00	128.50	1	42,183	0.00%
2021/08/16	0	0.00	0.5	133.00	136.50	-0.5	42,389	0.00%
2021/08/13	5	137.70	1	135.00	135.00	4	42,727	0.01%
2021/08/12	0.3	142.00	1	141.50	142.00	-0.8	42,740	0.00%
2021/08/11	1.3	136.60	1	138.50	138.50	0.3	42,965	0.00%
2021/08/10	11	140.05	0	0.00	141.00	11	43,419	0.03%
2021/08/09	2	145.25	0	0.00	145.00	2	43,941	0.00%
2021/08/06	7	145.71	4	145.88	146.00	3	44,561	0.01%
2021/08/05	3	149.00	5	150.10	148.50	-2	44,987	0.00%
2021/08/04	1	147.00	0	0.00	147.00	1	45,362	0.00%
2021/08/03	4	147.38	9.5	149.32	150.00	-5.5	45,466	-0.01%
2021/07/30	9.5	148.11	0	0.00	146.00	9.5	45,517	0.02%
2021/07/29	5	149.30	5	149.30	151.50	0	45,311	0.00%
2021/07/28	5	131.00	6	134.42	138.00	-1	44,177	0.00%
2021/07/27	0	0.00	1	140.50	142.00	-1	44,252	0.00%
2021/07/26	1	144.50	2	143.75	146.00	-1	44,447	0.00%
2021/07/23	3	142.50	3	145.50	139.50	0	45,863	0.00%
2021/07/22	1	142.50	5	145.20	146.50	-4	45,892	-0.01%
2021/07/21	3	141.17	2	143.00	137.50	1	45,871	0.00%
2021/07/20	0	0.00	1	144.00	141.50	-1	46,677	0.00%
2021/07/19	2	141.00	0	0.00	142.00	2	46,741	0.00%
2021/07/16	0	0.00	1	142.50	143.50	-1	46,909	0.00%
2021/07/15	0	0.00	1	143.50	143.50	-1	46,916	0.00%
2021/07/14	0	0.00	1	141.00	143.00	-1	46,657	0.00%
2021/07/12	7	142.14	3	144.67	140.50	4	46,350	0.01%
2021/07/09	2	140.75	5	141.20	142.50	-3	45,699	-0.01%
2021/07/08	3	145.00	2	145.00	141.00	1	45,170	0.00%
2021/07/07	1	137.50	3	138.67	137.00	-2	43,617	0.00%
2021/07/06	0	0.00	2	132.50	132.50	-2	42,823	0.00%
2021/07/05	3	132.50	4.2	132.10	132.00	-1.2	42,622	0.00%
2021/07/02	0	0.00	1	126.00	126.50	-1	42,212	0.00%
2021/07/01	2	125.50	0	0.00	123.50	2	42,277	0.00%
2021/06/30	0	0.00	2	129.00	129.00	-2	42,027	0.00%
2021/06/28	1	128.00	2	129.00	129.00	-1	42,459	0.00%
2021/06/25	1.2	127.67	1	130.50	127.50	0.2	43,049	0.00%
2021/06/24	9	133.61	2	136.50	131.00	7	42,902	0.02%
2021/06/23	5	134.60	10	131.50	132.00	-5	42,736	-0.01%
2021/06/22	2	137.75	4.2	136.60	134.50	-2.2	42,414	-0.01%
2021/06/21	4.5	131.44	1	130.50	131.00	3.5	41,300	0.01%
2021/06/18	3.7	135.59	4	136.75	130.00	-0.3	40,949	0.00%
2021/06/17	2	130.75	3	129.67	134.00	-1	40,204	0.00%
2021/06/16	4	127.38	3.5	128.71	126.00	0.5	39,790	0.00%
2021/06/15	2.5	126.60	2	127.50	127.00	0.5	39,540	0.00%
2021/06/11	1	124.50	1.4	127.43	124.50	-0.4	39,293	0.00%
2021/06/10	3	127.50	2	127.75	129.00	1	38,866	0.00%
2021/06/09	3	127.67	3	128.17	127.00	0	38,364	0.00%
2021/06/08	3	131.33	4	131.13	125.50	-1	37,625	0.00%
2021/06/07	6	121.50	10	123.40	127.50	-4	35,915	-0.01%
2021/06/04	5	118.30	2	118.50	117.50	3	34,528	0.01%
2021/06/03	1	115.50	2	113.75	121.50	-1	34,260	0.00%
2021/06/02	1	110.00	0	0.00	110.50	1	33,571	0.00%
2021/06/01	1	112.50	0	0.00	113.00	1	33,590	0.00%
2021/05/31	6	112.00	6	109.83	112.50	0	33,698	0.00%
2021/05/28	12	102.54	13	103.38	104.50	-1	33,554	0.00%
2021/05/26	1	102.50	1.5	107.01	103.00	-0.5	34,331	0.00%
2021/05/25	1.5	105.17	2	105.25	105.50	-0.5	35,061	0.00%
2021/05/24	2	102.00	0	0.00	103.50	2	36,108	0.01%
2021/05/21	1	96.80	4	99.03	100.50	-3	37,302	-0.01%
2021/05/20	2	96.30	0	0.00	94.60	2	37,401	0.01%
2021/05/19	2	98.05	23	98.40	98.10	-21	37,295	-0.06%
2021/05/18	12	98.42	20	99.24	99.70	-8	37,232	-0.02%
2021/05/17	14	93.69	6	97.33	93.10	8	37,215	0.02%
2021/05/14	3	97.50	3	97.33	95.00	0	37,677	0.00%
2021/05/13	1	95.00	5	94.90	94.60	-4	38,375	-0.01%
2021/05/12	20	92.45	1	94.40	91.20	19	38,151	0.05%
2021/05/11	1	97.00	7	96.40	96.40	-6	37,916	-0.02%
2021/05/10	12	103.46	12	103.17	101.50	0	37,896	0.00%
2021/05/07	18	106.44	10	108.00	106.50	8	37,982	0.02%
2021/05/06	2.5	101.80	3	102.33	106.50	-0.5	37,971	0.00%
2021/05/05	1	101.00	0	0.00	99.00	1	37,700	0.00%
2021/05/04	0	0.00	27	103.33	104.50	-27	37,873	-0.07%
2021/05/03	13	114.50	7	109.07	109.50	6	37,914	0.02%
2021/04/29	17.5	116.49	7	116.29	115.00	10.5	38,351	0.03%
2021/04/28	4	108.38	12	111.17	112.50	-8	36,899	-0.02%
2021/04/27	6	102.58	3	102.33	102.50	3	36,684	0.01%
2021/04/26	9	97.94	13.2	98.80	99.80	-4.2	36,282	-0.01%
2021/04/23	1	92.80	6	93.72	94.20	-5	35,756	-0.01%
2021/04/22	24	93.67	23	92.97	90.80	1	36,308	0.00%
2021/04/21	3.2	93.12	2.7	93.50	92.60	0.5	36,378	0.00%
2021/04/20	1	92.60	1	93.90	93.30	0	37,309	0.00%
2021/04/19	6	93.20	14	93.11	93.20	-8	38,595	-0.02%
2021/04/16	1.3	90.34	2	90.05	90.10	-0.7	38,726	0.00%
2021/04/15	0	0.00	21	88.29	87.90	-21	39,070	-0.05%
2021/04/14	1	87.50	0	0.00	87.50	1	39,642	0.00%
2021/04/12	3	90.33	10	90.30	89.60	-7	42,270	-0.02%
2021/04/09	3	92.67	0	0.00	91.70	3	43,353	0.01%
2021/04/08	5.1	90.65	11	92.25	92.90	-5.9	43,479	-0.01%
2021/04/07	9	92.36	4	92.00	91.40	5	43,664	0.01%
2021/04/06	10.2	93.09	3	92.67	93.10	7.2	43,839	0.02%
2021/04/01	11.1	91.49	11	91.75	91.60	0.1	43,770	0.00%
2021/03/31	4	91.45	1	91.90	91.50	3	43,520	0.01%
2021/03/30	9	91.90	8	92.58	91.20	1	43,491	0.00%
2021/03/29	4	89.40	4	89.80	89.80	0	43,283	0.00%
2021/03/26	3	89.37	23	88.71	89.90	-20	43,297	-0.05%
2021/03/25	1	86.50	0	0.00	85.90	1	43,389	0.00%
2021/03/24	1	88.10	1	89.20	87.90	0	43,405	0.00%
2021/03/23	1	88.10	0	0.00	88.00	1	44,490	0.00%
2021/03/22	2	88.00	2	87.70	87.70	0	45,900	0.00%
2021/03/19	42	89.96	0	0.00	89.00	42	46,716	0.09%
2021/03/18	1	92.90	2	92.85	92.10	-1	46,643	0.00%
2021/03/17	2	91.20	1	91.50	90.90	1	47,115	0.00%
2021/03/16	3	90.83	0	0.00	90.70	3	47,263	0.01%
2021/03/15	9	90.59	0	0.00	90.60	9	47,636	0.02%
2021/03/12	1	91.20	0	0.00	91.50	1	47,867	0.00%
2021/03/11	0	0.00	2	91.75	92.90	-2	47,966	0.00%
2021/03/10	2	88.55	0	0.00	88.70	2	48,491	0.00%
2021/03/08	6	92.03	0	0.00	90.20	6	48,940	0.01%
2021/03/04	1	91.60	2	92.50	92.70	-1	52,442	0.00%
2021/03/03	2	90.95	1	92.30	91.80	1	53,757	0.00%
2021/03/02	3	95.60	11	96.85	94.30	-8	55,577	-0.01%
2021/02/26	11	97.02	1	97.50	97.50	10	56,057	0.02%
2021/02/25	2	96.25	0	0.00	95.60	2	56,942	0.00%
2021/02/24	1	102.50	1	102.00	97.00	0	57,015	0.00%
2021/02/23	3	98.50	18	100.40	99.60	-15	55,581	-0.03%
2021/02/22	4	95.40	42	95.00	95.40	-38	54,311	-0.07%
2021/02/17	1	91.90	1	91.80	91.60	0	54,421	0.00%
2021/02/05	29	85.86	14	86.95	89.70	15	54,179	0.03%
2021/02/04	12	82.73	10	83.60	84.10	2	53,694	0.00%
2021/02/03	1	87.60	0	0.00	86.30	1	53,575	0.00%
2021/02/02	0	0.00	1	88.30	88.70	-1	54,535	0.00%
2021/01/28	12	88.11	1	89.40	88.10	11	55,493	0.02%
2021/01/27	11	93.06	0	0.00	92.60	11	55,971	0.02%
2021/01/26	1	94.10	0	0.00	94.00	1	56,395	0.00%
2021/01/25	16	97.56	3	98.07	95.70	13	57,058	0.02%
2021/01/22	0	0.00	11	97.47	101.00	-11	57,884	-0.02%
2021/01/21	0	0.00	2	95.30	95.60	-2	59,732	0.00%
2021/01/20	14	93.16	0	0.00	92.40	14	61,407	0.02%
2021/01/19	0	0.00	10	95.90	96.40	-10	61,789	-0.02%
2021/01/18	1	95.50	0	0.00	95.00	1	61,976	0.00%
2021/01/15	10	99.10	21	99.90	100.00	-11	61,555	-0.02%
2021/01/13	32	100.13	10	98.00	97.60	22	61,781	0.04%
2021/01/12	3	97.60	40	97.71	99.40	-37	61,431	-0.06%
2021/01/11	7	92.59	3	93.63	94.90	4	60,811	0.01%
2021/01/08	1	90.20	0.2	91.00	90.20	0.8	61,011	0.00%
2021/01/07	2	91.65	1	93.80	92.10	1	61,312	0.00%
2021/01/06	45	94.75	60	97.12	91.10	-15	61,376	-0.02%
2021/01/04	8.2	90.11	7	91.33	90.50	1.2	60,302	0.00%
2020/12/31	40	87.15	7	88.49	87.40	33	60,960	0.05%
2020/12/30	0	0.00	23.2	87.48	86.90	-23.2	61,035	-0.04%
2020/12/29	0	0.00	3	86.87	85.70	-3	61,404	0.00%
2020/12/25	21	84.98	0	0.00	84.00	21	62,192	0.03%
2020/12/24	2.1	84.86	0	0.00	84.50	2.1	63,048	0.00%
2020/12/23	0	0.00	2	85.60	86.20	-2	63,601	0.00%
2020/12/22	1	82.50	0	0.00	82.10	1	63,628	0.00%
2020/12/21	5.1	82.64	1	83.20	84.40	4.1	63,914	0.01%
2020/12/18	7.1	85.96	2	86.75	85.60	5.1	63,587	0.01%
2020/12/17	3	86.37	3.2	88.83	86.00	-0.2	63,837	0.00%
2020/12/16	1	87.10	1.2	88.80	86.70	-0.2	63,035	0.00%
2020/12/15	1	83.90	8	85.43	85.80	-7	61,831	-0.01%
2020/12/14	0	0.00	1	83.90	83.80	-1	61,512	0.00%
2020/12/11	1	81.60	1	84.10	81.60	0	61,773	0.00%
2020/12/10	5	82.36	1	82.60	82.20	4	62,338	0.01%
2020/12/08	12	83.78	6	83.68	84.50	6	62,827	0.01%
2020/12/07	2	82.25	0	0.00	82.00	2	62,863	0.00%
2020/12/04	7	82.33	2	82.30	81.30	5	62,840	0.01%
2020/12/03	3	84.20	1	85.30	83.70	2	62,580	0.00%
2020/12/02	1.3	85.39	0	0.00	85.20	1.3	63,063	0.00%
2020/12/01	2.1	85.20	1	85.20	84.70	1.1	63,151	0.00%
2020/11/30	4	91.63	2	91.85	89.90	2	62,581	0.00%
2020/11/27	2	90.30	0	0.00	90.40	2	60,742	0.00%
2020/11/26	3	88.67	28	88.71	89.60	-25	60,438	-0.04%
2020/11/25	3	82.40	12	83.41	83.10	-9	58,650	-0.02%
2020/11/24	7	82.29	9	82.69	82.00	-2	58,605	0.00%
2020/11/23	0	0.00	2	77.85	78.70	-2	57,910	0.00%
2020/11/20	1	75.40	1	74.90	75.70	0	57,502	0.00%
2020/11/19	6	75.22	6	75.93	74.90	0	58,172	0.00%
2020/11/18	3	74.77	2	75.40	75.50	1	59,352	0.00%
2020/11/17	4	75.30	4	75.25	74.60	0	61,134	0.00%
2020/11/16	3	73.93	3	74.50	74.60	0	62,521	0.00%
2020/11/13	2	72.30	6	72.95	74.10	-4	63,706	-0.01%
2020/11/12	2	72.65	3	73.40	72.60	-1	64,521	0.00%
2020/11/11	4	73.70	5	74.12	74.30	-1	65,185	0.00%
2020/11/10	2	71.85	5	71.80	71.50	-3	66,517	0.00%
2020/11/09	5	70.10	0	0.00	69.50	5	69,019	0.01%
2020/11/06	3	70.27	4.3	70.11	68.80	-1.3	71,463	0.00%
2020/11/05	3	69.00	0.5	69.00	68.80	2.5	72,740	0.00%
2020/11/04	6	68.02	16.5	67.61	68.80	-10.5	72,944	-0.01%
2020/11/03	8	66.04	9.2	66.19	66.30	-1.2	72,802	0.00%
2020/11/02	11.1	65.68	10	65.66	65.20	1.1	73,546	0.00%
2020/10/30	9	68.43	3.6	68.78	68.20	5.4	74,091	0.01%
2020/10/29	14	68.77	8	68.10	67.90	6	73,573	0.01%
2020/10/28	10	75.54	7	76.44	74.90	3	71,088	0.00%
2020/10/27	2	83.15	0	0.00	81.60	2	70,088	0.00%
2020/10/26	2	85.50	1	85.40	85.40	1	70,887	0.00%
2020/10/23	2	85.40	0	0.00	85.10	2	71,376	0.00%
2020/10/22	1	85.10	1	87.10	87.30	0	72,429	0.00%
2020/10/21	1	86.60	0	0.00	86.40	1	72,400	0.00%
2020/10/20	4	86.73	5	86.60	88.00	-1	71,906	0.00%
2020/10/19	3	86.13	4	86.90	85.50	-1	71,528	0.00%
2020/10/16	3	84.70	5	86.48	83.70	-2	71,336	0.00%
2020/10/15	8	86.95	5	86.04	85.50	3	71,712	0.00%
2020/10/14	2	86.40	9	85.62	85.60	-7	71,470	-0.01%
2020/10/13	2	84.50	4	85.50	85.50	-2	71,194	0.00%
2020/10/12	10	85.27	3	85.17	85.20	7	70,769	0.01%
2020/10/08	6	83.18	11	82.75	84.80	-5	69,865	-0.01%
2020/10/07	1	78.40	3	79.07	79.00	-2	68,398	0.00%
2020/10/06	3	78.07	3	77.80	77.70	0	68,258	0.00%
2020/10/05	3	76.63	4	77.28	78.20	-1	67,908	0.00%
2020/09/30	1	73.60	0	0.00	74.40	1	67,513	0.00%
2020/09/29	3	76.60	2	76.95	74.10	1	67,447	0.00%
2020/09/28	0	0.00	2	76.45	77.50	-2	67,495	0.00%
2020/09/24	4	74.58	2	74.30	73.80	2	68,601	0.00%
2020/09/22	5	77.38	2	77.30	77.40	3	69,533	0.00%
2020/09/21	1	77.50	5	79.04	78.90	-4	70,822	-0.01%
2020/09/18	4	79.28	0	0.00	78.20	4	70,780	0.01%
2020/09/17	2	78.45	3	79.77	80.20	-1	71,756	0.00%
2020/09/16	0	0.00	2	77.90	77.90	-2	71,586	0.00%
2020/09/15	8	77.93	7	77.84	76.30	1	71,361	0.00%
2020/09/14	0	0.00	3	75.20	76.00	-3	70,461	0.00%
2020/09/10	2	73.25	0	0.00	72.90	2	70,539	0.00%
2020/09/09	2	73.30	3	73.80	73.90	-1	70,631	0.00%
2020/09/08	1	72.80	0	0.00	73.20	1	70,710	0.00%
2020/09/07	4	74.40	7	73.43	72.10	-3	70,942	0.00%
2020/09/04	7	76.49	0	0.00	75.70	7	71,624	0.01%
2020/09/03	0	0.00	4	79.00	78.60	-4	72,189	-0.01%
2020/09/02	1	76.20	0	0.00	76.80	1	71,634	0.00%
2020/09/01	1	77.50	2	75.40	77.40	-1	71,278	0.00%
2020/08/31	3	74.40	3	74.30	73.60	0	70,230	0.00%
2020/08/28	3	75.20	3	75.33	74.50	0	70,159	0.00%
2020/08/27	6	78.78	3	77.60	77.30	3	69,615	0.00%
2020/08/26	0	0.00	4	79.28	79.60	-4	70,441	-0.01%
2020/08/25	2	79.10	1	79.40	78.70	1	71,019	0.00%
2020/08/24	5	77.80	12	77.64	79.20	-7	70,251	-0.01%
2020/08/21	7	82.59	7	81.03	80.60	0	69,177	0.00%
2020/08/20	17	83.23	16	81.56	79.70	1	67,258	0.00%
2020/08/19	7	87.43	8	86.80	88.50	-1	65,728	0.00%
2020/08/18	10	84.44	5	84.86	84.10	5	64,433	0.01%
2020/08/17	11	84.18	10	83.18	83.00	1	63,683	0.00%
2020/08/14	13	83.15	13	83.75	85.00	0	62,732	0.00%
2020/08/13	43	87.90	4	86.20	80.60	39	60,857	0.06%
2020/08/12	11	87.11	8	88.36	89.00	3	58,690	0.01%
2020/08/11	2	76.95	4	79.40	81.60	-2	56,951	0.00%
2020/08/10	3	75.80	2	76.35	76.00	1	55,194	0.00%
2020/08/07	3	75.23	1	75.60	75.50	2	54,697	0.00%
2020/08/06	21	75.73	20	75.39	76.10	1	54,167	0.00%
2020/08/05	5	70.52	5	70.62	73.70	0	52,876	0.00%
2020/08/04	2	67.15	4	66.63	67.00	-2	51,476	0.00%
2020/08/03	2	64.05	0	0.00	63.40	2	51,017	0.00%
2020/07/31	6	64.15	7	64.06	64.30	-1	51,372	0.00%
2020/07/30	10	60.39	11	61.05	62.90	-1	50,629	0.00%
2020/07/29	1	58.10	1	58.60	59.00	0	49,351	0.00%
2020/07/28	1	58.50	63	59.04	59.40	-62	48,793	-0.13%
2020/07/27	2	56.50	1	56.50	56.50	1	48,176	0.00%
2020/07/23	2	57.70	1	57.10	56.30	1	49,234	0.00%
2020/07/22	0	0.00	1	57.20	56.50	-1	49,184	0.00%
2020/07/21	7	56.43	4	56.48	56.60	3	48,638	0.01%
2020/07/20	0	0.00	2	52.20	53.40	-2	47,666	0.00%
2020/07/17	2	51.40	0	0.00	50.80	2	47,414	0.00%
2020/07/16	51	52.29	0	0.00	52.40	51	47,493	0.11%
2020/07/15	4	53.03	5	52.60	51.80	-1	47,550	0.00%
2020/07/14	0	0.00	1	53.70	52.20	-1	47,732	0.00%
2020/07/13	1	55.20	0	0.00	53.90	1	47,803	0.00%
2020/07/10	2	55.90	0	0.00	54.40	2	48,323	0.00%
2020/07/09	2	56.60	52	56.62	56.50	-50	48,738	-0.10%
2020/07/08	2	56.30	3	57.10	56.30	-1	49,117	0.00%
2020/07/07	3	56.13	3	57.40	55.90	0	48,970	0.00%
2020/07/06	7	57.71	5	55.10	57.30	2	48,832	0.00%
2020/07/03	0	0.00	6	51.00	53.50	-6	48,232	-0.01%
2020/07/02	1	50.10	1	50.10	50.80	0	47,947	0.00%
2020/07/01	18	50.70	9	50.58	49.45	9	47,983	0.02%
2020/06/30	2	50.10	11	49.86	50.10	-9	47,110	-0.02%
2020/06/29	4	46.83	0	0.00	46.30	4	46,253	0.01%
2020/06/24	11	46.78	10	47.28	47.00	1	46,104	0.00%
2020/06/23	14	46.19	20	46.34	46.10	-6	45,327	-0.01%
2020/06/22	3	45.97	4	46.00	45.85	-1	45,315	0.00%
2020/06/19	0	0.00	2	45.93	45.95	-2	45,664	0.00%
2020/06/18	14	45.43	7	45.85	45.75	7	45,725	0.02%
2020/06/17	11	45.52	10	45.00	45.00	1	45,501	0.00%
2020/06/16	1	45.15	2	45.23	45.00	-1	45,354	0.00%
2020/06/15	2	44.40	0	0.00	44.00	2	45,893	0.00%
2020/06/12	111	44.98	2	45.00	44.80	109	45,967	0.24%	大買/鉅額交易
2020/06/11	4	45.89	9	45.70	44.65	-5	45,829	-0.01%
2020/06/10	6	44.53	7	45.11	45.20	-1	44,609	0.00%
2020/06/08	2	44.15	1	44.10	43.85	1	44,642	0.00%
2020/06/05	7	44.94	0	0.00	44.80	7	44,671	0.02%
2020/06/04	0	0.00	2	44.45	44.80	-2	44,895	0.00%
2020/06/03	1	43.80	0	0.00	43.80	1	44,819	0.00%
2020/06/02	7	45.49	5	45.29	43.40	2	44,441	0.00%
2020/06/01	1	42.00	17	42.59	44.10	-16	43,713	-0.04%
2020/05/29	1	40.20	0	0.00	40.10	1	42,868	0.00%
2020/05/28	1	41.00	2	41.30	40.40	-1	43,321	0.00%
2020/05/27	3	40.47	3	40.43	39.90	0	43,190	0.00%
2020/05/26	0	0.00	1	40.00	40.00	-1	43,422	0.00%
2020/05/25	4	39.05	9	39.37	39.40	-5	43,314	-0.01%
2020/05/22	2	39.73	1	39.35	39.15	1	43,210	0.00%
2020/05/21	8	40.53	20	40.59	40.75	-12	42,963	-0.03%
2020/05/20	14	39.64	6	39.72	39.60	8	42,730	0.02%
2020/05/19	19	38.11	17	39.04	39.10	2	42,249	0.00%
2020/05/18	18	40.91	0	0.00	39.55	18	40,794	0.04%
2020/05/15	13	42.93	16	43.41	43.90	-3	39,772	-0.01%
2020/05/14	3	43.97	6	44.10	42.80	-3	39,458	-0.01%
2020/05/13	5	44.70	10	44.70	44.70	-5	39,414	-0.01%
2020/05/11	12	45.47	2	45.50	44.95	10	40,066	0.02%
2020/05/08	8	44.76	9	44.92	44.70	-1	39,944	0.00%
2020/05/07	6	44.34	9	44.53	44.30	-3	39,895	-0.01%
2020/05/05	4	42.85	5	42.73	42.50	-1	39,282	0.00%
2020/05/04	4	42.48	1	42.75	43.00	3	39,354	0.01%
2020/04/30	5	42.93	3	42.88	42.85	2	39,758	0.01%
2020/04/29	3	40.40	16	42.03	42.00	-13	39,510	-0.03%
2020/04/28	0	0.00	7	38.96	39.45	-7	38,831	-0.02%
2020/04/27	0	0.00	3	38.45	38.30	-3	38,629	-0.01%
2020/04/23	2	37.70	2	38.20	37.60	0	38,911	0.00%
2020/04/22	3	36.50	7	36.74	37.45	-4	39,313	-0.01%
2020/04/21	8	37.46	8	37.08	36.65	0	39,455	0.00%
2020/04/20	0	0.00	5	38.12	38.10	-5	40,149	-0.01%
2020/04/17	3	38.52	10	38.54	38.10	-7	40,384	-0.02%
2020/04/16	16	38.40	8	38.06	38.10	8	40,082	0.02%
2020/04/15	4	38.60	3	39.32	37.40	1	39,668	0.00%
2020/04/14	15	37.58	15	37.79	38.15	0	38,970	0.00%
2020/04/13	3	36.05	5	35.87	35.55	-2	38,277	-0.01%
2020/04/10	1	34.75	6	34.68	35.00	-5	37,686	-0.01%
2020/04/09	17	34.87	14	35.40	34.70	3	37,724	0.01%
2020/04/08	8	33.52	4	33.93	34.00	4	37,357	0.01%
2020/04/07	0	0.00	16	32.64	33.15	-16	36,620	-0.04%
2020/04/06	8	31.26	0	0.00	31.35	8	35,705	0.02%
2020/04/01	12	31.75	2	31.80	31.70	10	35,234	0.03%
2020/03/31	17	31.90	18	31.97	32.00	-1	35,038	0.00%
2020/03/30	8	30.12	9	30.54	30.90	-1	34,207	0.00%
2020/03/27	5	31.26	4	32.00	30.25	1	34,448	0.00%
2020/03/26	11	30.70	7	31.18	31.00	4	34,488	0.01%
2020/03/25	12	30.82	16	30.79	31.10	-4	34,099	-0.01%
2020/03/24	13	28.75	7	28.83	28.60	6	33,725	0.02%
2020/03/23	4	26.31	4	27.04	27.05	0	33,364	0.00%
2020/03/20	11	26.17	14	26.91	27.05	-3	33,143	-0.01%
2020/03/19	20	25.21	25	25.65	24.60	-5	33,038	-0.02%
2020/03/18	5	27.05	5	27.40	26.20	0	32,226	0.00%
2020/03/17	0	0.00	5	26.50	26.50	-5	31,953	-0.02%
2020/03/16	3	29.75	0	0.00	28.40	3	31,401	0.01%
2020/03/13	0	0.00	1	30.70	31.45	-1	31,149	0.00%
2020/03/12	10	34.52	6	33.94	33.70	4	30,591	0.01%
2020/03/11	14	38.64	10	38.55	37.40	4	29,728	0.01%
2020/03/10	8	38.48	4	38.65	38.95	4	29,350	0.01%
2020/03/09	2	40.05	2	39.50	39.50	0	28,782	0.00%
2020/03/06	1	41.60	0	0.00	41.60	1	28,629	0.00%
2020/03/05	7	42.21	12	42.71	41.90	-5	29,206	-0.02%
2020/03/04	4	41.38	2	42.00	41.40	2	28,573	0.01%
2020/03/03	2	41.50	5	41.99	41.45	-3	28,765	-0.01%
2020/02/27	6	41.00	6	39.77	40.00	0	28,339	0.00%
2020/02/26	5	41.60	2	41.40	41.25	3	28,229	0.01%
2020/02/25	3	41.92	1	41.75	41.75	2	28,242	0.01%
2020/02/21	5	42.01	0	0.00	41.70	5	28,350	0.02%
2020/02/20	7	42.20	5	42.50	42.00	2	28,511	0.01%
2020/02/19	0	0.00	32	41.70	41.75	-32	28,704	-0.11%
2020/02/18	2	41.08	5	41.26	41.10	-3	29,215	-0.01%
2020/02/17	2	40.90	28	41.20	41.35	-26	29,396	-0.09%
2020/02/14	10	42.50	10	41.60	41.50	0	29,899	0.00%
2020/02/13	8	42.41	1	42.00	42.05	7	30,681	0.02%
2020/02/12	5	40.98	5	41.65	42.85	0	31,059	0.00%
2020/02/11	25	39.90	0	0.00	40.30	25	30,346	0.08%
2020/02/10	0	0.00	5	39.57	39.85	-5	30,380	-0.02%
2020/02/07	6	39.08	0	0.00	38.90	6	30,561	0.02%
2020/02/05	1	39.20	0	0.00	39.15	1	30,330	0.00%
2020/02/04	10	39.00	14	39.69	40.25	-4	29,924	-0.01%
2020/02/03	0	0.00	12	36.86	36.75	-12	29,326	-0.04%
2020/01/31	9	38.24	6	37.45	38.65	3	29,221	0.01%
2020/01/30	8	40.35	0	0.00	40.35	8	28,739	0.03%
2020/01/20	12	44.35	18	44.52	44.80	-6	28,516	-0.02%
2020/01/17	9	43.43	5	44.25	43.25	4	28,408	0.01%
2020/01/16	17	43.74	8	43.96	43.60	9	28,750	0.03%
2020/01/15	9	45.13	5	44.64	44.75	4	28,458	0.01%
2020/01/14	5	45.06	8	45.33	45.40	-3	29,106	-0.01%
2020/01/13	20	43.50	22	43.88	43.90	-2	28,019	-0.01%
2020/01/10	15	41.45	2	42.00	42.40	13	27,883	0.05%
2020/01/09	0	0.00	3	41.13	41.05	-3	28,095	-0.01%
2020/01/08	2	40.40	2	40.45	40.45	0	28,732	0.00%
2020/01/07	26	41.68	25	41.36	41.30	1	29,020	0.00%
2020/01/06	2	41.00	0	0.00	41.35	2	29,488	0.01%
2020/01/03	0	0.00	20	42.80	42.50	-20	29,657	-0.07%
2020/01/02	11	42.95	14	43.46	43.60	-3	29,556	-0.01%
2019/12/31	0	0.00	1	41.85	42.00	-1	29,407	0.00%
2019/12/30	0	0.00	1	41.80	41.80	-1	29,720	0.00%
2019/12/27	1	41.45	0	0.00	41.65	1	29,875	0.00%
2019/12/26	2	41.20	0	0.00	41.10	2	30,009	0.01%
2019/12/25	3	41.58	1	41.65	41.50	2	30,110	0.01%
2019/12/24	5	41.95	0	0.00	42.25	5	30,221	0.02%
2019/12/23	9	41.41	0	0.00	41.50	9	29,838	0.03%
2019/12/19	0	0.00	1	44.00	43.90	-1	29,698	0.00%
2019/12/18	1	44.85	0.2	44.95	44.80	0.8	29,918	0.00%
2019/12/17	0	0.00	1	46.05	45.75	-1	30,235	0.00%
2019/12/11	0	0.00	2	43.90	43.90	-2	31,881	-0.01%
2019/12/10	0	0.00	1.1	43.60	44.00	-1.1	32,413	0.00%
2019/12/06	8	44.78	8	45.03	44.75	0	33,039	0.00%
2019/12/02	12	44.67	5	44.84	44.15	7	36,548	0.02%
2019/11/29	1	46.30	0	0.00	46.15	1	37,032	0.00%
2019/11/28	1	47.00	0	0.00	47.00	1	36,977	0.00%
2019/11/27	18	46.71	21	47.12	47.00	-3	36,689	-0.01%
2019/11/26	3	46.50	10	46.90	46.35	-7	36,692	-0.02%
2019/11/25	23	47.00	10	46.35	46.35	13	36,504	0.04%
2019/11/22	4	47.24	20	47.23	47.00	-16	36,500	-0.04%
2019/11/21	11	48.09	10	48.00	48.00	1	36,640	0.00%
2019/11/19	6	48.90	0	0.00	48.55	6	37,762	0.02%
2019/11/18	1	49.25	2	49.88	49.65	-1	37,745	0.00%
2019/11/15	6	49.32	6	49.32	48.50	0	37,910	0.00%
2019/11/14	0	0.00	1	48.80	48.10	-1	37,402	0.00%
2019/11/13	18	48.39	15	48.42	48.30	3	37,744	0.01%
2019/11/12	54.1	47.67	6	49.03	50.00	48.1	38,117	0.13%
2019/11/11	11	47.65	9	47.37	47.10	2	38,339	0.01%
2019/11/08	10	45.80	10	46.20	46.00	0	37,832	0.00%
2019/11/06	9	46.27	1	45.20	45.20	8	38,583	0.02%
2019/11/05	0	0.00	1	48.05	47.50	-1	38,615	0.00%
2019/11/04	1	47.65	2	47.95	47.40	-1	39,116	0.00%
2019/11/01	2	47.05	0	0.00	47.20	2	39,316	0.01%
2019/10/31	3	47.80	0	0.00	47.15	3	40,213	0.01%
2019/10/30	12	47.90	17	47.35	48.25	-5	40,268	-0.01%
2019/10/29	4	46.51	2	46.80	46.90	2	40,202	0.00%
2019/10/28	14	48.24	10	47.50	47.50	4	40,359	0.01%
2019/10/25	12	47.74	12	48.18	48.20	0	40,460	0.00%
2019/10/24	7	48.56	6	48.12	48.15	1	40,493	0.00%
2019/10/23	7	48.04	6	48.31	48.25	1	40,302	0.00%
2019/10/22	1	47.70	13	47.72	48.25	-12	40,503	-0.03%
2019/10/21	1	46.00	2	45.93	45.85	-1	40,114	0.00%
2019/10/18	3	46.70	0	0.00	46.20	3	40,718	0.01%
2019/10/17	9	47.14	8	47.54	47.00	1	42,029	0.00%
2019/10/16	5	47.85	8	47.54	47.80	-3	43,605	-0.01%
2019/10/15	5	46.75	7	46.64	46.55	-2	43,671	0.00%
2019/10/14	2	44.00	10	45.63	46.35	-8	43,508	-0.02%
2019/10/09	3	44.15	71	44.31	43.10	-68	43,186	-0.16%
2019/10/08	60	46.14	5	46.52	45.60	55	43,288	0.13%
2019/10/07	22	46.51	9	46.23	46.40	13	43,819	0.03%
2019/10/04	6	45.50	11	45.90	45.30	-5	44,048	-0.01%
2019/10/03	21	43.93	0	0.00	45.15	21	44,257	0.05%
2019/10/02	11	44.18	10	44.14	44.80	1	44,342	0.00%
2019/10/01	1	43.50	6	44.01	44.20	-5	44,433	-0.01%
2019/09/27	11	44.05	28	43.74	43.65	-17	44,569	-0.04%
2019/09/26	30	45.66	3	45.93	45.20	27	44,804	0.06%
2019/09/25	14	45.60	11	45.65	45.50	3	45,212	0.01%
2019/09/24	21	47.44	14	46.89	46.65	7	45,998	0.02%
2019/09/23	14	47.56	18	47.40	47.65	-4	46,264	-0.01%
2019/09/20	6	45.79	5	46.13	46.50	1	46,602	0.00%
2019/09/19	4	46.28	7	46.61	46.50	-3	46,573	-0.01%
2019/09/18	7	46.24	7	46.57	46.30	0	46,481	0.00%
2019/09/17	18	46.52	35	46.43	46.10	-17	46,224	-0.04%
2019/09/16	47	45.21	36	45.73	46.80	11	46,336	0.02%
2019/09/12	6	44.33	13	44.47	44.95	-7	46,632	-0.02%
2019/09/11	8	43.38	8	43.30	43.25	0	47,238	0.00%
2019/09/10	23	43.33	14	43.34	43.05	9	47,453	0.02%
2019/09/09	22	44.15	24	44.30	44.80	-2	47,335	0.00%
2019/09/06	11	45.18	1	45.65	43.85	10	47,198	0.02%
2019/09/05	36	43.89	43	44.07	44.65	-7	46,991	-0.01%
2019/09/04	5	40.70	9	41.24	41.25	-4	45,506	-0.01%
2019/09/03	5	41.07	4	40.63	39.80	1	46,523	0.00%
2019/09/02	2	39.78	2	39.95	40.00	0	46,195	0.00%
2019/08/30	1	39.05	0	0.00	39.05	1	46,240	0.00%
2019/08/29	5	38.71	10	39.35	39.05	-5	46,775	-0.01%
2019/08/27	10	38.75	1	39.40	38.55	9	47,307	0.02%
2019/08/26	6	39.10	1	38.75	38.80	5	47,564	0.01%
2019/08/23	5	41.14	0	0.00	40.65	5	47,781	0.01%
2019/08/22	23	40.88	30	40.93	41.10	-7	47,682	-0.01%
2019/08/21	9	39.86	1	40.25	39.55	8	46,899	0.02%
2019/08/20	7	40.31	13	40.45	39.90	-6	47,010	-0.01%
2019/08/19	1	39.60	3	39.70	39.70	-2	47,277	0.00%
2019/08/16	2	40.65	0	0.00	39.25	2	48,111	0.00%
2019/08/15	33	40.07	34	39.22	39.85	-1	48,224	0.00%
2019/08/14	1	38.95	16	39.30	39.00	-15	47,799	-0.03%
2019/08/13	26	37.63	25	37.40	37.10	1	47,419	0.00%
2019/08/12	15	38.08	1	38.45	38.05	14	48,458	0.03%
2019/08/08	0	0.00	11	37.65	38.15	-11	49,224	-0.02%
2019/08/07	2	36.85	2	37.03	36.35	0	49,545	0.00%
2019/08/06	29	35.34	28	35.14	35.75	1	49,334	0.00%
2019/08/05	27	36.91	28	36.82	35.90	-1	49,294	0.00%
2019/08/02	31	35.03	32	35.62	36.65	-1	49,868	0.00%
2019/08/01	32	37.19	26	37.43	37.25	6	49,421	0.01%
2019/07/31	1	37.95	0	0.00	38.00	1	49,781	0.00%
2019/07/30	3	38.88	0	0.00	38.70	3	49,785	0.01%
2019/07/29	1	40.75	0	0.00	40.20	1	50,021	0.00%
2019/07/26	1	41.20	0	0.00	41.15	1	50,057	0.00%
2019/07/25	2	40.90	1	41.10	40.60	1	50,000	0.00%
2019/07/24	9	39.79	2	40.40	39.50	7	50,101	0.01%
2019/07/23	10	40.72	6	40.34	40.20	4	50,660	0.01%
2019/07/22	5	41.51	5	41.11	41.75	0	50,543	0.00%
2019/07/19	8	41.18	17	41.00	40.60	-9	50,467	-0.02%
2019/07/18	18	38.55	20	39.44	39.50	-2	49,616	0.00%
2019/07/17	5	37.95	2	38.00	37.15	3	48,002	0.01%
2019/07/15	1	36.90	1	37.25	37.20	0	48,060	0.00%
2019/07/12	12	37.38	5	37.02	36.70	7	48,068	0.01%
2019/07/11	10	37.38	11	36.99	37.50	-1	47,836	0.00%
2019/07/10	23	36.01	27	36.05	35.80	-4	47,672	-0.01%
2019/07/09	8	35.84	0	0.00	35.30	8	47,496	0.02%
2019/07/08	5	37.00	5	37.27	37.15	0	47,678	0.00%
2019/07/05	3	37.30	3	37.60	37.45	0	48,388	0.00%
2019/07/04	40	37.62	38	37.11	37.30	2	49,413	0.00%
2019/07/03	36	37.56	35	37.77	37.20	1	50,337	0.00%
2019/07/02	29	38.58	29	38.33	38.50	0	51,725	0.00%
2019/07/01	1	38.00	11	38.41	38.75	-10	52,740	-0.02%
2019/06/28	0	0.00	1	35.70	35.25	-1	52,305	0.00%
2019/06/27	8	35.65	8	36.00	35.50	0	53,133	0.00%
2019/06/26	0	0.00	2	34.35	34.50	-2	53,161	0.00%
2019/06/21	5	34.93	5	35.30	34.55	0	54,627	0.00%
2019/06/20	13	35.36	6	35.38	35.40	7	54,301	0.01%
2019/06/19	0	0.00	7	34.00	34.75	-7	53,334	-0.01%
2019/06/18	2	31.43	0	0.00	31.60	2	52,857	0.00%
2019/06/17	2	32.15	7	32.09	32.00	-5	53,956	-0.01%
2019/06/14	3	32.63	0	0.00	31.80	3	54,160	0.01%
2019/06/13	6	32.51	6	32.98	32.60	0	54,797	0.00%
2019/06/12	30	33.20	30	32.90	32.95	0	54,846	0.00%
2019/06/11	35	32.85	35	32.84	33.50	0	54,597	0.00%
2019/06/10	1	31.00	1	31.00	31.00	0	53,189	0.00%
2019/06/05	1	29.10	0	0.00	28.70	1	52,461	0.00%
2019/06/04	0	0.00	2	29.30	29.45	-2	52,060	0.00%
2019/05/29	36	27.80	42	27.49	28.65	-6	52,975	-0.01%
2019/05/28	41	28.35	39	28.19	28.00	2	52,718	0.00%
2019/05/27	38	28.62	34	28.20	28.15	4	52,957	0.01%
2019/05/24	34	28.82	34	29.05	28.00	0	52,971	0.00%
2019/05/23	33	28.05	35	29.35	28.30	-2	52,209	0.00%
2019/05/22	34	31.77	33	31.29	30.45	1	51,339	0.00%
2019/05/21	32	30.50	31	30.64	31.15	1	50,851	0.00%
2019/05/20	33	31.90	33	31.28	30.45	0	50,485	0.00%
2019/05/17	32	31.70	28	34.41	31.60	4	49,911	0.01%
2019/05/16	70	36.48	62	35.55	34.70	8	48,884	0.02%
2019/05/15	26	36.68	7	36.41	37.50	19	48,004	0.04%
2019/05/14	58	35.28	59	35.05	35.00	-1	47,407	0.00%
2019/05/13	25	35.47	30	35.30	35.80	-5	47,291	-0.01%
2019/05/10	29	34.78	29	35.43	34.40	0	47,036	0.00%
2019/05/09	34	34.78	28	34.94	33.80	6	46,479	0.01%
2019/05/08	28	35.05	50	35.49	35.60	-22	46,563	-0.05%
2019/05/07	65	34.64	32	34.12	34.55	33	46,466	0.07%
2019/05/06	31	32.05	30	32.73	33.05	1	46,278	0.00%
2019/05/03	30	34.42	89	34.74	34.80	-59	46,117	-0.13%
2019/05/02	88	34.35	29	33.75	34.40	59	46,079	0.13%
2019/04/30	31	33.91	43	33.56	34.45	-12	46,322	-0.03%
2019/04/29	32	34.08	29	33.40	32.50	3	45,976	0.01%
2019/04/26	29	36.61	26	36.90	36.05	3	45,347	0.01%
2019/04/25	39	37.39	38	37.40	37.95	1	44,961	0.00%
2019/04/24	9	37.62	39	36.99	37.95	-30	44,559	-0.07%
2019/04/23	30	36.46	30	36.18	36.25	0	44,060	0.00%
2019/04/22	2	37.88	2	38.03	37.60	0	44,178	0.00%
2019/04/19	4	38.04	103	37.80	37.60	-99	44,972	-0.22%	大賣/
2019/04/18	100	37.55	0	0.00	37.00	100	44,786	0.22%
2019/04/17	0	37.55	0	0.00	37.55	0	46,337	0.00%
2019/04/16	3	37.98	3	38.35	37.25	0	46,299	0.00%
2019/04/15	28	37.01	26	36.86	37.10	2	46,543	0.00%
2019/04/12	1	37.45	1	37.30	36.70	0	47,031	0.00%
2019/04/11	16	36.82	16	36.35	36.25	0	47,585	0.00%
2019/04/10	3	36.60	12	36.97	36.00	-9	47,233	-0.02%
2019/04/09	16	36.66	2	37.25	36.35	14	46,493	0.03%
2019/04/08	42	37.45	41	37.63	39.25	1	46,201	0.00%
2019/04/03	21	34.12	22	34.01	36.05	-1	44,730	0.00%
2019/04/02	9	32.53	9	32.78	32.95	0	43,720	0.00%
2019/04/01	31	31.60	31	31.52	32.30	0	43,301	0.00%
2019/03/29	5	29.84	5	29.76	29.60	0	41,989	0.00%
2019/03/28	3	29.48	13	29.54	29.90	-10	41,685	-0.02%
2019/03/27	2	29.45	13	29.20	29.65	-11	42,032	-0.03%
2019/03/26	23	29.31	9	30.72	28.80	14	42,145	0.03%
2019/03/25	11	29.69	16	29.63	30.30	-5	41,759	-0.01%
2019/03/22	11	30.03	4	30.23	29.85	7	42,580	0.02%
2019/03/21	5	30.15	10	29.69	30.15	-5	43,142	-0.01%
2019/03/20	10	29.20	15	28.77	29.20	-5	43,479	-0.01%
2019/03/19	14	27.90	3	28.00	27.80	11	43,091	0.03%
2019/03/18	16	27.09	28	26.98	28.45	-12	43,621	-0.03%
2019/03/15	10	25.91	11	26.08	25.90	-1	44,889	0.00%
2019/03/14	10	25.45	12	25.24	25.45	-2	45,411	0.00%
2019/03/13	10	24.90	10	25.13	24.90	0	45,916	0.00%
2019/03/12	12	24.85	12	24.77	24.80	0	46,127	0.00%
2019/03/11	8	24.48	4	25.00	24.40	4	46,637	0.01%
2019/03/08	11	24.87	4	24.70	24.90	7	47,477	0.01%
2019/03/07	11	25.06	12	25.42	25.25	-1	48,383	0.00%
2019/03/05	19	24.87	30	24.96	24.60	-11	48,447	-0.02%
2019/03/04	30	25.41	55	25.02	26.25	-25	48,144	-0.05%
2019/02/27	13	24.11	8	24.55	24.10	5	47,438	0.01%
2019/02/26	25	24.56	8	24.81	24.25	17	47,534	0.04%
2019/02/25	6	24.38	23	23.88	24.55	-17	47,565	-0.04%
2019/02/22	10	23.20	5	23.65	23.15	5	47,565	0.01%
2019/02/21	7	23.41	6	23.63	23.45	1	47,940	0.00%
2019/02/20	11	23.56	0	0.00	23.45	11	48,306	0.02%
2019/02/19	17	23.80	23	23.90	23.90	-6	49,978	-0.01%
2019/02/18	8	23.76	0	0.00	23.70	8	51,142	0.02%
2019/02/15	3	23.85	10	24.22	24.20	-7	51,091	-0.01%
2019/02/14	6	24.18	7	24.29	24.20	-1	51,262	0.00%
2019/02/13	9	24.08	30	24.02	24.10	-21	51,254	-0.04%
2019/02/12	4	23.53	3	23.85	23.50	1	50,880	0.00%
2019/02/11	4	23.10	11	23.05	23.25	-7	50,453	-0.01%
2019/01/30	17	22.72	3	22.82	22.50	14	50,157	0.03%
2019/01/29	0	0.00	4	22.78	22.85	-4	49,844	-0.01%
2019/01/28	2	22.55	10	22.71	22.35	-8	49,256	-0.02%
2019/01/25	1	21.70	13	21.75	21.70	-12	48,865	-0.02%
2019/01/24	25	21.56	25	21.75	21.60	0	48,687	0.00%
2019/01/23	2	21.13	1	21.25	21.15	1	48,309	0.00%
2019/01/22	5	21.23	2	21.28	21.35	3	48,270	0.01%
2019/01/21	11	22.20	12	22.23	22.10	-1	48,107	0.00%
2019/01/18	2	21.98	3	22.13	22.15	-1	47,932	0.00%
2019/01/17	0	0.00	2	21.40	21.45	-2	47,527	0.00%
2019/01/15	2	21.23	3	21.27	21.10	-1	47,224	0.00%
2019/01/14	2	20.70	0	0.00	21.05	2	47,003	0.00%
2019/01/11	4	21.29	1	22.35	21.20	3	46,587	0.01%
2019/01/09	67	22.37	13	22.21	22.05	54	45,111	0.12%
2019/01/08	0	0.00	49	24.16	24.45	-49	43,553	-0.11%
2019/01/07	6	24.79	9	24.77	24.10	-3	43,384	-0.01%
2019/01/04	60	24.33	9	24.36	23.90	51	42,886	0.12%
2019/01/03	1	23.70	2	24.13	24.20	-1	42,612	0.00%
2019/01/02	1	22.55	4	22.91	23.10	-3	42,096	-0.01%
2018/12/28	2	22.48	1	22.30	22.30	1	41,712	0.00%
2018/12/27	2	22.30	3	22.83	23.20	-1	41,775	0.00%
2018/12/26	1	21.30	3	21.52	21.20	-2	40,818	0.00%
2018/12/22	0	0.00	25	22.60	22.60	-25	40,166	-0.06%
2018/12/21	55	22.84	70	22.98	22.90	-15	40,995	-0.04%
2018/12/20	0	0.00	4	22.70	22.95	-4	40,686	-0.01%
2018/12/19	51	23.15	3	22.38	22.25	48	40,167	0.12%
2018/12/18	0	0.00	40	22.60	23.10	-40	40,020	-0.10%
2018/12/17	42	22.74	4	22.55	22.45	38	39,933	0.10%
2018/12/13	2	23.28	0	0.00	22.95	2	38,567	0.01%
2018/12/12	7	24.64	4	24.13	24.20	3	38,480	0.01%
2018/12/11	14	24.76	16	24.66	24.65	-2	39,611	-0.01%
2018/12/10	13	24.19	7	24.34	24.45	6	39,067	0.02%
2018/12/07	0	0.00	20	23.18	23.35	-20	37,090	-0.05%
2018/12/06	5	21.47	1	22.95	21.25	4	36,201	0.01%
2018/12/05	3	22.35	2	22.58	22.90	1	35,368	0.00%
2018/12/04	0	0.00	2	22.90	22.55	-2	35,143	-0.01%
2018/12/03	1	22.45	7	22.79	22.75	-6	34,558	-0.02%
2018/11/30	2	20.05	14	21.28	21.15	-12	33,688	-0.04%
2018/11/29	7	20.00	13	20.33	20.00	-6	32,619	-0.02%
2018/11/27	1	19.65	2	19.65	20.00	-1	32,012	0.00%
2018/11/22	2	19.35	3	18.98	18.65	-1	31,097	0.00%
2018/11/21	1	19.85	0	0.00	20.05	1	30,694	0.00%
2018/11/20	1	20.10	1	20.00	19.95	0	30,241	0.00%
2018/11/19	3	19.82	0	0.00	19.80	3	30,093	0.01%
2018/11/16	7	19.64	14	19.72	19.65	-7	30,298	-0.02%
2018/11/15	1	17.85	6	18.28	18.70	-5	28,350	-0.02%
2018/11/14	4	16.80	4	16.75	17.00	0	26,927	0.00%
2018/11/13	1	15.90	5	16.45	16.85	-4	26,700	-0.01%
2018/11/12	8	16.79	11	16.58	16.70	-3	26,521	-0.01%
2018/11/09	10	16.11	9	16.04	16.15	1	26,558	0.00%
2018/11/08	8	15.72	1	15.95	15.80	7	26,801	0.03%
2018/11/07	0	0.00	7	15.97	16.10	-7	27,035	-0.03%
2018/11/06	12	16.04	10	15.45	15.45	2	27,593	0.01%
2018/11/05	5	15.35	21	15.61	16.00	-16	27,724	-0.06%
2018/11/02	25	15.65	14	15.84	15.60	11	28,102	0.04%
2018/11/01	5	15.05	15	15.18	15.60	-10	27,894	-0.04%
2018/10/31	12	15.06	5	15.00	15.05	7	27,747	0.03%
2018/10/30	5	14.65	10	14.50	14.65	-5	27,564	-0.02%
2018/10/29	17	15.40	5	15.11	14.60	12	27,263	0.04%
2018/10/26	12	16.06	9	16.05	15.90	3	26,957	0.01%
2018/10/25	4	15.81	3	16.00	16.00	1	26,810	0.00%
2018/10/24	1	16.50	14	16.40	16.45	-13	26,656	-0.05%
2018/10/23	9	16.15	0	0.00	16.00	9	26,467	0.03%
2018/10/22	6	16.00	5	16.25	16.35	1	26,571	0.00%
2018/10/19	10	15.98	5	16.20	16.20	5	26,532	0.02%
2018/10/18	2	16.35	6	16.36	16.60	-4	26,337	-0.02%
2018/10/17	0	0.00	11	16.18	16.05	-11	26,163	-0.04%
2018/10/16	7	15.92	2	15.78	15.85	5	25,958	0.02%
2018/10/12	7	16.19	31	16.08	16.45	-24	25,490	-0.09%
2018/10/11	13	15.91	6	16.24	15.80	7	25,153	0.03%
2018/10/09	39	17.84	20	18.60	17.55	19	24,461	0.08%
2018/10/08	12	18.87	30	19.07	19.20	-18	23,636	-0.08%
2018/10/05	24	18.63	55	18.81	18.65	-31	23,400	-0.13%
2018/10/04	1	19.15	10	19.35	19.15	-9	22,736	-0.04%
2018/10/03	10	19.50	8	19.68	19.50	2	22,549	0.01%
2018/10/02	45	19.61	173	19.58	19.55	-128	22,337	-0.57%	大賣/鉅額交易
2018/10/01	38	20.07	6	20.25	20.15	32	21,979	0.15%
2018/09/28	45	20.21	50	20.27	20.05	-5	21,947	-0.02%
2018/09/27	62	19.85	10	19.56	19.55	52	21,033	0.25%
2018/09/26	46	19.95	0	0.00	20.00	46	20,762	0.22%
2018/09/25	40	19.79	24	19.69	20.30	16	20,528	0.08%
2018/09/21	12	19.06	0	0.00	19.10	12	19,851	0.06%
2018/09/20	19	19.95	8	19.90	19.75	11	18,981	0.06%
2018/09/19	20	19.85	10	19.90	19.70	10	18,655	0.05%
2018/09/18	3	20.00	19	20.29	19.85	-16	18,040	-0.09%
2018/09/17	22	20.05	5	20.03	20.05	17	17,160	0.10%
2018/09/14	0	0.00	7	18.87	19.00	-7	14,851	-0.05%
2018/09/13	0	0.00	5	18.36	18.15	-5	14,092	-0.04%
2018/09/12	0	0.00	10	18.05	18.15	-10	13,716	-0.07%
2018/09/11	0	0.00	23	17.42	17.70	-23	13,564	-0.17%
2018/09/10	7	16.90	17	17.53	16.90	-10	13,926	-0.07%
2018/09/07	11	17.59	5	17.95	17.60	6	15,843	0.04%
2018/09/06	20	18.08	15	18.35	18.00	5	16,187	0.03%
2018/09/05	10	18.20	10	18.30	18.20	0	16,433	0.00%
2018/09/04	6	17.96	13	18.28	18.10	-7	16,252	-0.04%
2018/09/03	5	17.55	10	17.83	17.75	-5	15,655	-0.03%
2018/08/31	1	17.60	0	0.00	17.60	1	15,537	0.01%
2018/08/30	10	17.75	10	18.00	17.80	0	15,546	0.00%
2018/08/29	5	17.85	0	0.00	17.85	5	15,551	0.03%
2018/08/28	10	18.03	5	18.20	18.00	5	15,641	0.03%
2018/08/24	10	17.68	6	17.93	18.00	4	15,638	0.03%
2018/08/23	0	0.00	13	17.82	18.20	-13	15,332	-0.08%
2018/08/22	5	17.08	0	0.00	17.20	5	14,617	0.03%
2018/08/21	4	17.00	9	17.09	17.15	-5	14,688	-0.03%
2018/08/20	8	17.15	4	17.75	17.00	4	14,688	0.03%
2018/08/17	14	17.69	5	17.99	17.60	9	14,521	0.06%
2018/08/16	1	17.75	10	17.63	17.85	-9	14,172	-0.06%
2018/08/15	10	17.25	0	0.00	17.25	10	13,676	0.07%
2018/08/14	0	0.00	5	17.40	17.40	-5	13,305	-0.04%
2018/08/13	5	17.10	135	17.25	17.10	-130	13,070	-0.99%	大賣/鉅額交易
2018/08/10	11	16.76	11	16.84	16.65	0	12,408	0.00%
2018/08/09	0	0.00	16	16.52	17.00	-16	12,170	-0.13%
2018/08/08	20	16.10	0	0.00	16.10	20	11,779	0.17%
2018/08/07	10	16.10	0	0.00	16.20	10	12,010	0.08%
2018/08/03	128	15.95	30	16.03	16.10	98	12,175	0.80%	大買/
2018/08/02	31	16.09	0	0.00	15.95	31	12,278	0.25%
2018/08/01	0	0.00	27	16.35	16.35	-27	12,262	-0.22%
2018/07/31	10	16.25	0	0.00	16.25	10	12,376	0.08%
2018/07/30	2	16.25	0	0.00	16.40	2	12,401	0.02%
2018/07/27	0	0.00	35	16.48	16.70	-35	12,434	-0.28%
2018/07/26	15	16.38	0	0.00	16.35	15	12,468	0.12%
2018/07/25	10	16.55	10	16.65	16.55	0	12,586	0.00%
2018/07/24	10	16.50	11	16.45	16.50	-1	12,665	-0.01%
2018/07/20	5	16.35	5	16.55	16.40	0	12,842	0.00%
2018/07/19	10	16.48	1	16.50	16.45	9	13,167	0.07%
2018/07/17	1	16.15	0	0.00	16.10	1	13,385	0.01%
2018/07/16	5	16.20	5	16.35	16.20	0	13,548	0.00%
2018/07/13	0	0.00	5	16.20	16.20	-5	13,757	-0.04%
2018/07/12	15	15.98	5	16.00	16.10	10	13,823	0.07%
2018/07/11	0	0.00	2	15.90	15.90	-2	13,831	-0.01%
2018/07/10	10	15.95	11	15.95	15.95	-1	13,873	-0.01%
2018/07/09	5	15.50	10	15.63	15.50	-5	13,935	-0.04%
2018/07/06	10	15.48	0	0.00	15.40	10	14,054	0.07%
2018/07/05	3	16.05	11	16.07	16.15	-8	13,880	-0.06%
2018/07/04	6	15.83	0	0.00	15.85	6	13,881	0.04%
2018/07/03	3	16.00	0	0.00	15.80	3	13,830	0.02%
2018/07/02	10	16.25	85	16.31	16.20	-75	13,791	-0.54%
2018/06/29	0	0.00	15	16.35	16.30	-15	13,797	-0.11%
2018/06/28	10	16.13	0	0.00	16.10	10	13,784	0.07%
2018/06/27	12	16.29	10	16.55	16.20	2	13,772	0.01%
2018/06/25	18	16.90	15	17.08	16.90	3	13,926	0.02%
2018/06/22	7	16.92	0	0.00	16.90	7	14,169	0.05%
2018/06/21	90	17.14	5	17.35	17.10	85	14,225	0.60%
2018/06/20	12	17.20	20	17.20	17.20	-8	14,345	-0.06%
2018/06/19	27	17.84	5	17.80	17.40	22	14,405	0.15%
2018/06/15	18	17.97	1	18.85	17.70	17	14,212	0.12%
2018/06/14	0	0.00	4	17.51	17.70	-4	12,301	-0.03%
2018/06/13	1	17.55	4	17.41	17.15	-3	12,135	-0.02%
2018/06/12	3	17.10	0	0.00	17.05	3	11,916	0.03%
2018/06/07	1	17.25	0	0.00	17.10	1	12,593	0.01%
2018/06/06	1	17.40	1	17.30	17.25	0	12,775	0.00%
2018/06/05	1	17.25	0	0.00	17.25	1	12,917	0.01%
2018/06/04	0	0.00	4	17.53	17.60	-4	13,377	-0.03%
2018/06/01	0	0.00	2	16.80	16.80	-2	13,253	-0.02%
2018/05/31	8	16.93	0	0.00	16.80	8	13,361	0.06%
2018/05/30	1	16.90	1	16.85	16.80	0	13,572	0.00%
2018/05/29	3	17.05	0	0.00	17.05	3	13,743	0.02%
2018/05/28	3	17.25	0	0.00	17.40	3	14,087	0.02%
2018/05/25	1	17.30	0	0.00	17.20	1	14,339	0.01%
2018/05/24	6	17.50	0	0.00	17.40	6	14,560	0.04%
2018/05/21	0	0.00	10	17.20	17.65	-10	16,406	-0.06%
2018/05/18	6	17.15	5	17.10	17.05	1	16,817	0.01%
2018/05/17	15	17.52	10	17.65	17.50	5	17,382	0.03%
2018/05/16	5	17.35	15	17.50	17.50	-10	17,687	-0.06%
2018/05/15	25	17.44	19	17.49	17.35	6	18,190	0.03%
2018/05/14	10	17.15	0	0.00	17.15	10	19,184	0.05%
2018/05/11	4	17.30	0	0.00	17.15	4	19,930	0.02%
2018/05/07	2	16.85	0	0.00	16.85	2	25,602	0.01%
2018/05/03	0	0.00	6	17.20	17.25	-6	28,152	-0.02%
2018/04/25	0	0.00	1	16.90	16.80	-1	30,650	0.00%
2018/04/24	1	17.50	0	0.00	16.90	1	30,719	0.00%
2018/04/19	0	0.00	1	18.15	18.20	-1	31,528	0.00%
2018/04/17	2	18.10	0	0.00	18.05	2	31,653	0.01%
2018/04/16	2	18.70	0	0.00	18.35	2	31,826	0.01%
2018/04/13	0	0.00	1	19.05	18.75	-1	32,570	0.00%
2018/04/12	0	0.00	5	18.65	18.65	-5	32,799	-0.02%
2018/04/11	1	18.15	0	0.00	18.00	1	32,798	0.00%
2018/04/10	1	18.10	0	0.00	18.10	1	32,831	0.00%
2018/03/28	2	19.30	0	0.00	19.20	2	33,833	0.01%
2018/03/22	11	19.52	11	19.32	19.20	0	34,072	0.00%
2018/03/21	0	0.00	3	20.15	19.95	-3	34,411	-0.01%
2018/03/20	3	19.90	0	0.00	20.05	3	34,540	0.01%
2018/03/19	2	19.90	0	0.00	19.80	2	34,878	0.01%
2018/03/16	1	20.00	7	20.06	19.75	-6	35,823	-0.02%
2018/03/15	0	0.00	3	20.20	20.05	-3	36,500	-0.01%
2018/03/14	3	19.95	0	0.00	19.85	3	36,260	0.01%
2018/03/13	3	20.00	6	20.33	20.15	-3	36,428	-0.01%
2018/03/09	31	19.70	30	19.77	19.55	1	36,757	0.00%
2018/03/08	4	19.35	6	19.68	19.80	-2	36,560	-0.01%
2018/03/07	2	19.13	0	0.00	19.10	2	35,992	0.01%
2018/03/05	1	19.45	2	19.65	18.80	-1	35,853	0.00%
2018/03/02	2	19.55	2	19.55	19.55	0	35,579	0.00%
2018/03/01	3	20.17	1	20.20	20.15	2	35,353	0.01%
2018/02/27	1	20.00	10	19.88	20.20	-9	34,992	-0.03%
2018/02/23	0	0.00	7	20.45	20.20	-7	34,638	-0.02%
2018/02/22	1	20.55	4	20.25	20.60	-3	34,304	-0.01%
2018/02/21	0	0.00	4	19.89	19.90	-4	33,667	-0.01%
2018/02/12	1	18.50	5	19.40	18.50	-4	33,096	-0.01%
2018/02/09	0	0.00	28	18.84	19.00	-28	32,711	-0.09%
2018/02/08	28	18.63	0	0.00	18.70	28	32,221	0.09%
2018/02/07	0	0.00	14	19.89	19.35	-14	31,995	-0.04%
2018/02/06	20	19.06	4	19.15	19.05	16	31,452	0.05%
2018/02/05	2	20.90	0	0.00	21.00	2	30,419	0.01%
2018/02/02	2	20.68	8	21.16	20.90	-6	29,702	-0.02%
2018/02/01	5	21.10	37	21.22	21.10	-32	28,889	-0.11%
2018/01/31	3	21.20	1	20.70	21.20	2	28,550	0.01%
2018/01/30	5	19.91	0	0.00	19.60	5	26,485	0.02%
2018/01/29	1	19.25	6	19.22	19.80	-5	25,279	-0.02%
2018/01/25	20	18.15	56	18.27	18.60	-36	23,074	-0.16%
2018/01/24	13	17.57	0	0.00	17.30	13	21,455	0.06%
2018/01/23	4	17.35	0	0.00	17.70	4	21,151	0.02%
2018/01/22	31	17.76	5	17.65	17.15	26	20,782	0.13%
2018/01/19	5	18.10	1	18.10	17.85	4	20,467	0.02%
2018/01/18	0	0.00	20	18.00	17.85	-20	19,948	-0.10%
2018/01/17	30	17.90	22	17.97	17.90	8	19,607	0.04%
2018/01/16	2	17.55	7	17.55	17.55	-5	18,760	-0.03%
2018/01/15	4	17.31	1	17.25	17.10	3	18,568	0.02%
2018/01/12	5	17.40	0	0.00	17.50	5	18,286	0.03%
2018/01/10	8	16.94	0	0.00	16.85	8	17,791	0.04%
2018/01/09	20	17.45	3	17.37	17.30	17	17,540	0.10%
2018/01/08	4	17.05	0	0.00	17.15	4	16,729	0.02%
2018/01/05	3	16.85	4	16.80	16.90	-1	16,330	-0.01%
2018/01/04	9	16.60	0	0.00	16.65	9	16,125	0.06%
2018/01/03	3	16.98	3	16.75	16.60	0	16,023	0.00%
2018/01/02	20	16.58	0	0.00	16.80	20	15,821	0.13%