晶豪科 (3006)-第一金-路竹券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.2
漲跌
▲0.6
漲幅
+0.96%
成交量
2,190張
產業
上市半導體類股
1353人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶豪科 (3006)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/11/20	21	63.16	0	0.00	62.60	21	1,995	1.05%
2024/11/19	7	64.86	1	65.10	64.90	6	1,960	0.31%
2024/11/18	0	66.90	0	0.00	66.70	0	1,901	0.00%
2024/11/15	2	67.90	0	0.00	67.90	2	1,902	0.11%
2024/11/14	2.1	66.73	1	66.80	66.80	1.1	1,909	0.06%
2024/11/13	6	68.95	0	0.00	68.50	6	1,890	0.32%
2024/11/12	0	69.50	0	0.00	69.00	0	1,923	0.00%
2024/11/11	0	0.00	0.1	70.90	71.20	-0.1	1,922	-0.01%
2024/11/08	0	0.00	1	71.50	70.20	-1	1,948	-0.05%
2024/11/07	1	71.60	1	69.90	71.60	0	1,980	0.00%
2024/11/04	3	67.13	0	0.00	67.10	3	2,211	0.14%
2024/10/30	1	69.09	0	0.00	68.10	1	2,377	0.04%
2024/10/28	0	68.90	0	0.00	69.50	0	2,431	0.00%
2024/10/25	1	69.50	0	0.00	69.70	1	2,497	0.04%
2024/10/24	3.1	69.50	0	0.00	69.50	3.1	2,592	0.12%
2024/10/23	1	70.80	0	0.00	70.60	1	2,686	0.04%
2024/10/22	0	70.10	0	0.00	70.40	0	2,721	0.00%
2024/10/21	0.2	70.60	1	70.60	70.70	-0.8	2,847	-0.03%
2024/10/18	2.2	70.27	0	0.00	69.40	2.2	2,941	0.07%
2024/10/17	0	0.00	1	71.30	70.90	-1	2,993	-0.03%
2024/10/16	1	69.20	0	0.00	69.00	1	3,056	0.03%
2024/10/15	4	69.73	0	0.00	69.70	4	3,115	0.13%
2024/10/08	3	69.80	0	0.00	70.70	3	3,319	0.09%
2024/10/01	2	71.85	0	0.00	72.20	2	3,531	0.06%
2024/09/30	1	73.00	0	0.00	72.70	1	3,632	0.03%
2024/09/27	2	74.05	2	75.35	74.00	0	3,789	0.00%
2024/09/26	9	75.02	4	75.73	74.70	5	3,833	0.13%
2024/09/23	0	0.00	1	71.80	71.70	-1	3,892	-0.03%
2024/09/20	1	71.10	5.5	71.01	71.10	-4.5	4,025	-0.11%
2024/09/19	0	0.00	2	70.15	70.70	-2	4,173	-0.05%
2024/09/18	1	69.90	0	0.00	69.50	1	4,374	0.02%
2024/09/16	0	0.00	1	71.20	71.30	-1	4,505	-0.02%
2024/09/12	1	70.20	2	70.15	70.20	-1	5,205	-0.02%
2024/09/11	1	68.60	0	0.00	68.60	1	5,409	0.02%
2024/09/10	1	69.10	1	68.60	68.20	0	5,543	0.00%
2024/09/09	0.5	68.80	1.5	68.73	69.60	-1	5,671	-0.02%
2024/09/06	2.5	68.78	1.1	68.51	68.70	1.4	5,906	0.02%
2024/09/05	3.1	69.82	1.5	70.17	68.20	1.6	5,959	0.03%
2024/09/04	2.5	70.24	1.5	70.73	69.30	1	5,936	0.02%
2024/09/03	7.1	75.90	0	0.00	74.90	7.1	5,896	0.12%
2024/09/02	3.5	77.94	0	0.00	77.00	3.5	5,892	0.06%
2024/08/29	0	79.00	0	0.00	79.10	0	5,928	0.00%
2024/08/28	1	79.30	0	0.00	79.50	1	5,959	0.02%
2024/08/27	0	0.00	2	79.80	79.80	-2	6,027	-0.03%
2024/08/26	0	0.00	1	81.40	80.40	-1	6,096	-0.02%
2024/08/23	7	79.37	1	80.10	81.20	6	6,265	0.10%
2024/08/22	1	81.60	1	81.20	81.60	0	6,390	0.00%
2024/08/21	2	81.20	1	82.10	80.90	1	6,450	0.02%
2024/08/16	0	0.00	1	82.20	81.90	-1	6,645	-0.02%
2024/08/15	0	0.00	2	80.80	80.50	-2	6,642	-0.03%
2024/08/14	1	81.60	3	80.60	80.20	-2	6,650	-0.03%
2024/08/13	1.5	78.35	2	79.15	79.90	-0.5	6,633	-0.01%
2024/08/12	2.5	79.52	3	79.80	79.10	-0.5	6,671	-0.01%
2024/08/09	2.3	77.97	1	79.00	77.70	1.3	6,680	0.02%
2024/08/08	0	75.50	9	75.10	75.30	-9	6,648	-0.14%
2024/08/07	3.2	75.58	1	73.00	76.70	2.2	6,681	0.03%
2024/08/06	10.1	69.78	7.2	70.33	73.30	3	6,681	0.04%
2024/08/05	19	74.86	0	0.00	74.70	19	6,564	0.29%
2024/08/02	4	84.78	1	82.90	82.90	3	6,511	0.05%
2024/08/01	3	88.06	7	87.59	88.70	-4	6,619	-0.06%
2024/07/31	0	84.40	0	0.00	84.80	0	6,745	0.00%
2024/07/30	2	83.60	1	81.60	83.70	1	6,876	0.01%
2024/07/29	1	84.94	0	0.00	83.60	1	6,917	0.01%
2024/07/26	2.1	85.20	1	87.50	86.40	1.1	6,865	0.02%
2024/07/23	1	90.10	0	0.00	90.10	1	6,877	0.01%
2024/07/22	3	90.27	1	91.10	91.10	2	6,893	0.03%
2024/07/19	10	95.42	0	0.00	93.70	10	6,874	0.15%
2024/07/18	0	0.00	2	98.00	98.40	-2	6,911	-0.03%
2024/07/17	3	98.30	2	99.75	98.20	1	6,931	0.01%
2024/07/16	3	98.23	1	99.90	97.20	2	6,939	0.03%
2024/07/15	0	97.30	0	0.00	96.30	0	6,937	0.00%
2024/07/12	7	96.60	3	96.97	96.90	4	6,918	0.06%
2024/07/11	3	98.80	2	99.55	98.20	1	6,892	0.01%
2024/07/10	1	100.50	0	0.00	99.90	1	6,890	0.01%
2024/07/09	3	99.34	4	100.90	101.00	-1	6,903	-0.01%
2024/07/08	4.2	103.36	3	104.33	103.50	1.2	6,857	0.02%
2024/07/05	4	102.50	2	101.00	101.00	2	6,774	0.03%
2024/07/04	7	102.93	2	101.50	101.50	5	6,915	0.07%
2024/07/03	1	97.90	54.5	99.47	103.00	-53.5	6,883	-0.78%
2024/07/02	5	95.44	2	96.20	95.10	3	6,737	0.04%
2024/07/01	6	98.48	2	97.60	97.60	4	6,706	0.06%
2024/06/28	2	99.65	8	99.65	100.50	-6	6,692	-0.09%
2024/06/27	4	100.50	3	100.00	99.60	1	6,648	0.02%
2024/06/26	3.1	101.51	3.2	105.01	102.00	0	6,586	0.00%
2024/06/25	5	100.60	2	102.50	104.00	3	6,481	0.05%
2024/06/24	9	103.83	15	104.67	104.50	-6	6,387	-0.09%
2024/06/21	9	104.33	4	104.13	103.50	5	6,242	0.08%
2024/06/20	8	103.88	31.2	104.09	105.00	-23.2	6,143	-0.38%
2024/06/19	20	98.30	9	96.47	96.10	11	5,799	0.19%
2024/06/18	10.2	99.85	4	100.30	99.40	6.2	5,769	0.11%
2024/06/17	3	98.20	10	99.66	99.90	-7	5,593	-0.13%
2024/06/14	19	98.28	13	98.41	98.00	6	5,487	0.11%
2024/06/13	7	96.92	47.2	97.68	98.90	-40.2	5,365	-0.75%
2024/06/12	8	93.98	4	94.20	94.40	4	5,162	0.08%
2024/06/11	3	92.67	3	92.87	93.80	0	5,167	0.00%
2024/06/07	6	91.38	14	92.49	92.60	-8	5,209	-0.15%
2024/06/06	13	91.75	9	91.27	90.70	4	5,258	0.08%
2024/06/04	10	93.60	5	92.52	91.90	5	5,565	0.09%
2024/06/03	2	92.55	4	93.23	94.30	-2	5,679	-0.04%
2024/05/31	8	93.01	2	93.85	92.30	6	5,722	0.10%
2024/05/30	4	94.95	6	95.58	94.40	-2	5,869	-0.03%
2024/05/29	18	96.66	17	97.53	96.30	1	6,372	0.02%
2024/05/28	5	95.38	18	96.56	96.00	-13	6,721	-0.19%
2024/05/27	8	93.86	1	94.40	93.80	7	6,662	0.11%
2024/05/24	0	0.00	25.2	92.66	94.20	-25.2	6,746	-0.37%
2024/05/23	17	90.99	1	92.30	91.00	16	6,636	0.24%
2024/05/22	2	92.05	4	91.93	92.20	-2	6,727	-0.03%
2024/05/21	0	0.00	1	91.50	90.50	-1	6,760	-0.01%
2024/05/20	5	90.10	8	91.01	90.40	-3	6,873	-0.04%
2024/05/17	2	90.75	12	91.70	90.80	-10	6,912	-0.14%
2024/05/16	2	91.30	8	90.54	91.70	-6	6,992	-0.09%
2024/05/15	10	89.35	2	90.90	89.30	8	6,999	0.11%
2024/05/14	3	90.40	3	91.10	90.40	0	7,053	0.00%
2024/05/13	7	90.96	5	91.76	90.40	2	7,074	0.03%
2024/05/10	10	91.60	12	91.23	91.60	-2	7,071	-0.03%
2024/05/09	28	90.90	20	90.95	90.20	8	7,041	0.11%
2024/05/08	12	91.60	23	92.53	92.60	-11	7,023	-0.16%
2024/05/07	8	93.61	19.2	93.21	93.10	-11.2	7,003	-0.16%
2024/05/06	26	92.36	33	93.15	92.90	-7	6,867	-0.10%
2024/05/03	5	90.98	6	92.05	91.10	-1	6,731	-0.01%
2024/05/02	23.1	89.93	85	89.26	89.80	-62	6,590	-0.94%
2024/04/30	51	89.00	2	89.20	89.00	49	6,635	0.74%
2024/04/29	6	87.75	4	88.20	88.50	2	6,699	0.03%
2024/04/26	4	87.12	2	87.20	87.00	2	6,709	0.03%
2024/04/25	25	86.72	8	86.24	86.80	17	6,717	0.25%
2024/04/24	4.1	83.22	2	82.70	85.40	2.1	6,684	0.03%
2024/04/23	21	78.96	10	78.78	80.50	11	6,682	0.16%
2024/04/22	8	79.20	12	78.37	76.10	-4	6,654	-0.06%
2024/04/19	0.2	79.82	0	0.00	79.10	0.2	6,756	0.00%
2024/04/17	0	0.00	1	82.50	82.00	-1	6,817	-0.01%
2024/04/16	2.8	83.49	4	81.75	81.40	-1.2	6,820	-0.02%
2024/04/15	3	85.90	5	86.30	85.40	-2	6,819	-0.03%
2024/04/12	22	87.93	1	88.30	87.80	21	6,916	0.30%
2024/04/11	28	86.86	1	87.10	86.80	27	6,958	0.39%
2024/04/10	10	88.20	8.4	88.22	87.80	1.6	7,129	0.02%
2024/04/09	7	85.87	0	0.00	85.50	7	7,168	0.10%
2024/04/08	0	86.50	4	85.68	85.90	-4	7,283	-0.05%
2024/04/03	1	86.10	8	85.90	86.10	-7	7,939	-0.09%
2024/04/02	7	88.33	6	87.65	87.00	1	8,545	0.01%
2024/04/01	3	86.90	5	87.90	87.70	-2	9,381	-0.02%
2024/03/29	5	86.94	0.1	87.30	86.90	4.9	9,821	0.05%
2024/03/28	8	87.99	0	0.00	87.50	8	9,982	0.08%
2024/03/27	1	90.30	4	88.25	88.10	-3	10,472	-0.03%
2024/03/26	12.2	88.29	3	88.90	86.90	9.2	10,622	0.09%
2024/03/25	3	90.27	4	90.08	89.00	-1	10,817	-0.01%
2024/03/22	3	89.27	6	90.28	91.30	-3	11,127	-0.03%
2024/03/21	7	87.51	11	87.37	87.50	-4	11,590	-0.03%
2024/03/20	0	0.00	1	84.50	84.50	-1	11,993	-0.01%
2024/03/19	0	0.00	17	85.44	85.30	-17	12,189	-0.14%
2024/03/18	1	86.10	2	85.40	86.30	-1	12,273	-0.01%
2024/03/15	2	84.85	2	85.30	84.30	0	12,360	0.00%
2024/03/14	5.1	84.12	5	84.20	84.20	0.1	12,542	0.00%
2024/03/13	4.1	86.13	4	86.00	85.70	0.1	12,709	0.00%
2024/03/12	1	87.90	6	87.28	87.60	-5	12,730	-0.04%
2024/03/11	4.1	87.58	4	88.33	88.10	0.1	12,730	0.00%
2024/03/08	11.7	88.30	2	86.80	86.20	9.7	12,738	0.08%
2024/03/07	31.5	93.40	23	92.44	91.60	8.5	12,498	0.07%
2024/03/06	5	94.88	11	94.33	94.20	-6	12,427	-0.05%
2024/03/05	12	96.44	3	97.17	96.00	9	12,475	0.07%
2024/03/04	20	101.59	20.2	100.96	97.80	-0.2	12,374	0.00%
2024/03/01	27	97.91	52	97.06	97.70	-25	11,957	-0.21%
2024/02/29	1	90.60	10	92.06	93.50	-9	11,675	-0.08%
2024/02/27	15	92.67	7	92.81	91.40	8	12,013	0.07%
2024/02/26	5	90.84	1	91.10	90.90	4	12,614	0.03%
2024/02/23	6	93.15	9	94.08	91.50	-3	12,676	-0.02%
2024/02/22	17	93.74	2	93.00	93.00	15	12,679	0.12%
2024/02/21	26	94.21	11.2	94.96	94.20	14.8	12,772	0.12%
2024/02/20	1	93.00	3	94.13	93.00	-2	12,820	-0.02%
2024/02/19	9	93.97	8	93.73	93.70	1	13,057	0.01%
2024/02/16	5	92.94	4	93.00	93.00	1	13,362	0.01%
2024/02/15	0	0.00	4	92.68	93.10	-4	13,637	-0.03%
2024/02/05	2	90.20	0	90.00	90.00	2	13,778	0.01%
2024/02/02	3	91.97	1.4	92.88	91.00	1.6	13,828	0.01%
2024/02/01	1	92.30	2.4	93.02	92.40	-1.4	13,835	-0.01%
2024/01/31	0	0.00	3	91.97	92.20	-3	13,903	-0.02%
2024/01/30	2	92.00	3	92.10	91.90	-1	13,939	-0.01%
2024/01/29	5	92.98	0	92.70	92.80	5	14,016	0.04%
2024/01/26	1	92.02	5	92.92	92.80	-4	14,142	-0.03%
2024/01/25	2	92.45	1	93.50	92.10	1	14,364	0.01%
2024/01/24	7	95.34	2	94.25	93.10	5	14,438	0.03%
2024/01/23	2	94.60	10	94.41	94.20	-8	14,383	-0.06%
2024/01/22	3	93.89	9.1	93.34	93.90	-6.1	14,346	-0.04%
2024/01/19	1	91.20	6	91.10	91.20	-5	14,326	-0.03%
2024/01/18	8	88.46	3	89.07	89.80	5	14,408	0.03%
2024/01/17	8.6	91.37	2	89.51	89.10	6.6	14,443	0.05%
2024/01/16	1.1	92.12	12	92.93	92.10	-10.9	14,495	-0.08%
2024/01/15	17	93.21	16	93.34	94.00	1	14,638	0.01%
2024/01/12	6.1	90.91	1	91.40	90.30	5.1	14,669	0.03%
2024/01/11	2.2	90.16	1	91.60	91.90	1.2	14,781	0.01%
2024/01/10	2	91.00	3	90.93	90.90	-1	14,929	-0.01%
2024/01/09	6	92.23	8	91.11	91.00	-2	15,123	-0.01%
2024/01/08	6	91.88	24	93.81	91.50	-18	15,235	-0.12%
2024/01/05	0.1	95.00	1	94.80	94.10	-0.9	15,400	-0.01%
2024/01/04	16.1	94.26	2	94.15	93.80	14.1	15,901	0.09%
2024/01/03	9.1	95.23	9	95.83	95.90	0.1	16,468	0.00%
2024/01/02	8.2	97.16	2	96.75	95.80	6.2	16,879	0.04%
2023/12/29	26.2	100.68	7	102.23	98.00	19.2	16,973	0.11%
2023/12/28	32	106.86	29	106.22	106.50	3	16,790	0.02%
2023/12/27	9	103.17	40.4	103.47	106.50	-31.4	16,505	-0.19%
2023/12/26	27	98.57	69	99.06	99.00	-42	15,713	-0.27%
2023/12/25	51	97.31	2	98.55	97.30	49	15,376	0.32%
2023/12/22	53	97.51	63	97.28	97.10	-10	15,220	-0.07%
2023/12/21	13	93.90	24	94.45	94.90	-11	14,733	-0.07%
2023/12/20	12.1	94.39	6	95.53	93.20	6.1	14,532	0.04%
2023/12/19	25	95.87	17	95.44	96.00	8	14,283	0.06%
2023/12/18	58	98.96	30.1	99.00	98.60	27.9	13,939	0.20%
2023/12/15	11	96.65	37	97.18	96.20	-26	13,327	-0.19%
2023/12/14	14	94.77	10	94.84	94.10	4	12,871	0.03%
2023/12/13	7	94.41	7	95.44	94.20	0	12,751	0.00%
2023/12/12	12	94.79	0	0.00	94.50	12	12,899	0.09%
2023/12/11	17	95.05	43.5	94.79	94.90	-26.5	13,012	-0.20%
2023/12/08	38	93.33	30.1	94.28	92.80	7.9	12,840	0.06%
2023/12/07	1	91.20	0.1	91.78	90.80	0.9	12,642	0.01%
2023/12/06	12	91.23	15	92.19	93.20	-3	12,616	-0.02%
2023/12/05	14	90.86	3	91.50	90.00	11	12,628	0.09%
2023/12/04	10	91.60	0	0.00	91.30	10	12,807	0.08%
2023/12/01	5.5	93.02	1	94.20	92.50	4.5	12,827	0.03%
2023/11/30	9	95.31	11	95.51	94.50	-2	12,799	-0.02%
2023/11/29	8	94.81	4	94.80	94.60	4	12,692	0.03%
2023/11/28	6	93.88	40	93.42	94.60	-34	12,595	-0.27%
2023/11/27	36	91.06	17	91.15	90.50	19	12,468	0.15%
2023/11/24	54.5	95.48	2.2	94.15	93.60	52.4	12,281	0.43%
2023/11/23	47.2	101.65	71	98.79	97.80	-23.8	11,856	-0.20%
2023/11/22	1	95.00	26	95.02	95.40	-25	11,103	-0.23%
2023/11/21	26	95.40	3	95.77	94.10	23	11,002	0.21%
2023/11/20	4	96.95	4	97.15	95.90	0	10,868	0.00%
2023/11/17	12.2	95.64	16	95.80	96.70	-3.8	10,684	-0.04%
2023/11/16	17	95.75	13	97.16	94.60	4	10,505	0.04%
2023/11/15	25	96.88	24.8	97.09	95.10	0.2	10,204	0.00%
2023/11/14	23	95.16	17	95.07	94.80	6	9,805	0.06%
2023/11/13	8	93.90	28.1	93.79	94.40	-20.1	9,481	-0.21%
2023/11/10	5	91.52	6	91.33	90.00	-1	9,262	-0.01%
2023/11/09	8.1	90.78	1	90.60	90.30	7.1	9,186	0.08%
2023/11/08	24.2	92.14	1.1	91.49	91.60	23.1	9,185	0.25%
2023/11/07	1	93.10	14	94.01	93.90	-13	9,080	-0.14%
2023/11/06	6	92.90	8	92.39	93.50	-2	9,014	-0.02%
2023/11/03	1	91.40	1	91.60	92.60	0	8,903	0.00%
2023/11/02	12.2	89.77	11	90.62	91.40	1.2	8,743	0.01%
2023/11/01	12	86.61	10	87.13	86.90	2	8,490	0.02%
2023/10/31	3	84.43	2	85.80	83.90	1	8,387	0.01%
2023/10/30	2	86.65	0	0.00	86.30	2	8,340	0.02%
2023/10/27	4.5	86.69	4	86.58	85.60	0.5	8,296	0.01%
2023/10/26	6	88.77	10	87.68	86.80	-4	8,238	-0.05%
2023/10/25	21	92.00	2	93.55	91.00	19	8,206	0.23%
2023/10/24	13	92.38	7	93.54	92.80	6	8,170	0.07%
2023/10/23	4	93.73	3.1	94.59	93.20	0.9	8,034	0.01%
2023/10/20	10.2	90.62	12	91.43	93.90	-1.8	7,842	-0.02%
2023/10/19	5.4	92.45	3	92.73	92.00	2.4	7,676	0.03%
2023/10/18	5	93.10	6	93.10	92.80	-1	7,555	-0.01%
2023/10/17	15	94.57	3	94.33	93.30	12	7,316	0.16%
2023/10/16	4.1	94.25	2	94.40	93.90	2.1	7,106	0.03%
2023/10/13	5	96.54	4.5	97.34	97.20	0.5	6,938	0.01%
2023/10/12	7	95.54	12	96.25	97.10	-5	6,667	-0.07%
2023/10/11	16.2	95.94	15.1	95.69	93.70	1.1	6,107	0.02%
2023/10/06	2.1	89.30	34.5	93.36	94.40	-32.4	5,365	-0.60%
2023/10/05	27.4	87.58	24	86.82	86.70	3.4	4,757	0.07%
2023/10/04	15.4	87.18	7	87.47	86.70	8.4	4,523	0.19%
2023/10/03	3	86.03	7	89.76	90.00	-4	4,052	-0.10%
2023/09/28	6	78.52	5	78.28	77.50	1	3,717	0.03%
2023/09/27	1	81.30	0	0.00	81.50	1	3,621	0.03%
2023/09/26	1	83.10	1	83.00	81.50	0	3,628	0.00%
2023/09/25	0	0.00	1	84.40	84.40	-1	3,647	-0.03%
2023/09/22	4	83.08	10	82.43	83.90	-6	3,658	-0.16%
2023/09/20	1	85.40	1	83.60	83.80	0	3,726	0.00%
2023/09/19	7	85.79	1	85.10	85.30	6	3,716	0.16%
2023/09/18	3	87.50	3	86.40	86.50	0	3,687	0.00%
2023/09/15	2	87.70	11.3	86.93	88.00	-9.3	3,669	-0.25%
2023/09/14	2	84.00	9	84.34	84.40	-7	3,468	-0.20%
2023/09/13	1	82.80	13	81.33	81.10	-12	3,336	-0.36%
2023/09/12	3	81.97	0	0.00	82.10	3	3,409	0.09%
2023/09/11	3	82.40	3	82.30	81.40	0	3,421	0.00%
2023/09/08	2.3	82.53	6	82.08	81.10	-3.7	3,384	-0.11%
2023/09/07	20	82.10	11	82.15	82.60	9	3,366	0.27%
2023/09/06	0	0.00	6	79.57	79.10	-6	3,141	-0.19%
2023/09/05	3	78.10	7	77.80	78.00	-4	3,091	-0.13%
2023/09/04	2	76.50	27	76.58	75.90	-25	3,127	-0.80%
2023/09/01	25	75.90	0	0.00	75.90	25	3,179	0.79%
2023/08/31	2	76.10	3	75.30	74.60	-1	3,227	-0.03%
2023/08/30	2	74.50	1	74.10	74.00	1	3,237	0.03%
2023/08/28	0	0.00	1	70.00	70.00	-1	3,396	-0.03%
2023/08/24	0	0.00	1	71.10	70.50	-1	3,987	-0.03%
2023/08/22	1	70.70	0	0.00	70.00	1	4,483	0.02%
2023/08/15	1	69.21	0	0.00	70.00	1	4,851	0.02%
2023/08/14	1	69.80	1	69.10	68.30	0	5,012	0.00%
2023/08/11	1	73.50	0	0.00	73.50	1	5,246	0.02%
2023/08/10	1	74.40	0	0.00	74.30	1	5,432	0.02%
2023/08/08	1	76.90	1	76.90	76.50	0	5,589	0.00%
2023/08/07	0	0.00	1	76.40	77.40	-1	5,980	-0.02%
2023/08/02	1	78.70	1	76.60	76.70	0	6,144	0.00%
2023/07/31	5	78.08	1	79.60	78.00	4	6,274	0.06%
2023/07/28	7	78.94	6	79.40	78.70	1	6,365	0.02%
2023/07/27	4	76.70	8	76.79	77.30	-4	6,376	-0.06%
2023/07/26	4	74.38	5	74.10	73.40	-1	6,357	-0.02%
2023/07/25	0	0.00	1	76.00	75.60	-1	6,422	-0.02%
2023/07/24	8	75.31	2	75.10	75.10	6	6,526	0.09%
2023/07/21	1	76.70	1	77.90	77.50	0	6,553	0.00%
2023/07/20	1	78.20	0	0.00	78.40	1	6,608	0.02%
2023/07/19	0	0.00	1	78.90	77.20	-1	6,638	-0.02%
2023/07/18	3	78.23	1	77.80	77.60	2	6,699	0.03%
2023/07/17	2	78.45	1	78.30	79.10	1	6,752	0.01%
2023/07/14	2	78.20	2	77.80	77.70	0	6,804	0.00%
2023/07/12	1	79.20	11	78.55	78.40	-10	6,990	-0.14%
2023/07/11	0	0.00	16	80.05	79.30	-16	7,184	-0.22%
2023/07/10	7	76.96	0	0.00	76.70	7	7,530	0.09%
2023/07/07	4.2	78.52	2	77.30	77.40	2.2	8,160	0.03%
2023/07/06	9.1	80.37	7	81.30	80.40	2.1	8,835	0.02%
2023/07/05	6.1	81.16	1	80.50	80.50	5.1	8,981	0.06%
2023/07/04	4	81.33	1	80.80	81.30	3	9,253	0.03%
2023/07/03	1	82.20	8	81.53	81.50	-7	9,335	-0.07%
2023/06/29	1	82.50	5	82.84	81.70	-4	9,764	-0.04%
2023/06/28	6	81.18	3	80.10	80.10	3	9,688	0.03%
2023/06/27	0	0.00	1	80.60	80.00	-1	9,680	-0.01%
2023/06/26	7	81.71	1	81.40	81.30	6	9,683	0.06%
2023/06/21	9	83.70	10	84.10	83.50	-1	9,704	-0.01%
2023/06/20	1	88.10	6	85.95	85.80	-5	9,637	-0.05%
2023/06/19	12	88.97	2	88.55	88.10	10	9,601	0.10%
2023/06/16	35.1	89.09	20	89.21	89.50	15.1	9,541	0.16%
2023/06/15	1	87.90	12	88.10	88.10	-11	9,426	-0.12%
2023/06/14	4	87.13	1	86.80	86.90	3	9,389	0.03%
2023/06/13	10.1	87.96	6	88.15	87.40	4.1	9,374	0.04%
2023/06/12	0	0.00	16	87.08	87.00	-16	9,333	-0.17%
2023/06/09	20	86.35	1.6	86.51	86.20	18.4	9,311	0.20%
2023/06/08	1	86.90	3	87.47	85.50	-2	9,299	-0.02%
2023/06/07	16	88.20	22	89.01	89.20	-6	9,253	-0.06%
2023/06/06	7	87.04	3	87.23	87.40	4	9,200	0.04%
2023/06/05	1	88.00	6	88.73	88.60	-5	9,165	-0.05%
2023/06/02	10	88.12	19.1	88.13	87.70	-9.1	9,175	-0.10%
2023/06/01	13	87.00	2	86.94	86.90	11	9,233	0.12%
2023/05/31	17	89.58	24.6	90.48	88.40	-7.6	9,351	-0.08%
2023/05/30	8.1	87.68	7	88.29	88.40	1.1	8,932	0.01%
2023/05/29	11	86.33	26.5	87.85	88.20	-15.5	8,924	-0.17%
2023/05/26	1.6	83.81	1	82.30	82.90	0.6	8,674	0.01%
2023/05/25	9	82.73	4.3	83.07	82.60	4.7	8,601	0.05%
2023/05/24	4	82.75	5	82.10	82.60	-1	8,610	-0.01%
2023/05/23	2.2	82.10	0	0.00	82.80	2.2	8,640	0.03%
2023/05/22	0	0.00	1	82.00	81.00	-1	8,641	-0.01%
2023/05/19	0	0.00	2	81.95	80.30	-2	8,639	-0.02%
2023/05/18	11.3	83.31	6	83.00	82.10	5.3	8,575	0.06%
2023/05/17	5.2	82.23	9	81.72	82.80	-3.8	8,470	-0.04%
2023/05/16	4	79.95	15	80.17	79.50	-11	8,189	-0.13%
2023/05/12	6	77.80	5	78.06	78.90	1	8,012	0.01%
2023/05/11	9	79.00	15	79.05	78.50	-6	7,903	-0.08%
2023/05/10	1	76.60	14	76.14	76.40	-13	7,560	-0.17%
2023/05/09	4.2	75.60	4	75.53	76.50	0.2	7,550	0.00%
2023/05/08	11.3	76.96	5	77.04	77.10	6.3	7,487	0.08%
2023/05/05	8	75.14	2	75.05	75.00	6	7,472	0.08%
2023/05/04	7	76.14	5	76.08	75.50	2	7,669	0.03%
2023/05/03	13	77.85	3	77.23	77.30	10	7,660	0.13%
2023/05/02	9.2	80.81	5	80.76	80.30	4.2	7,633	0.06%
2023/04/28	25.2	81.53	11	81.21	81.00	14.2	7,702	0.18%
2023/04/27	14.2	79.81	9	80.02	79.20	5.2	7,606	0.07%
2023/04/26	1.1	78.72	2	78.30	78.60	-0.9	7,507	-0.01%
2023/04/25	2.4	81.63	2	79.20	79.60	0.4	7,458	0.01%
2023/04/24	4.1	83.20	7	83.51	83.10	-2.9	7,392	-0.04%
2023/04/21	4	83.13	6	83.80	82.90	-2	7,385	-0.03%
2023/04/20	5	85.66	2.5	85.68	85.20	2.5	7,404	0.03%
2023/04/19	5	88.98	6	87.70	87.50	-1	7,393	-0.01%
2023/04/18	3	90.67	2.2	88.51	88.50	0.8	7,363	0.01%
2023/04/17	5	90.04	5.5	90.24	90.20	-0.5	7,372	-0.01%
2023/04/14	11	90.23	13	89.81	88.30	-2	7,251	-0.03%
2023/04/13	26.2	91.49	8.3	90.48	89.30	17.9	7,066	0.25%
2023/04/12	21	91.95	21.2	92.53	95.40	-0.2	6,675	0.00%
2023/04/11	10.2	88.74	20.4	88.75	90.40	-10.2	6,027	-0.17%
2023/04/10	10	84.08	4	83.58	83.40	6	5,275	0.11%
2023/04/07	9	84.43	9	84.52	84.00	0	5,117	0.00%
2023/04/06	1.4	81.90	0	81.70	81.70	1.4	4,834	0.03%
2023/03/31	12	83.84	11	84.08	83.30	1	4,761	0.02%
2023/03/30	5	80.56	5	80.58	79.50	0	4,387	0.00%
2023/03/28	1	80.00	0	0.00	78.10	1	4,332	0.02%
2023/03/27	0	0.00	1	82.10	79.70	-1	4,316	-0.02%
2023/03/24	0	0.00	4	81.35	81.30	-4	4,288	-0.09%
2023/03/23	2	80.30	0	0.00	80.00	2	4,230	0.05%
2023/03/22	1	80.40	4	79.80	79.80	-3	4,221	-0.07%
2023/03/21	0	0.00	1.4	80.00	80.10	-1.4	4,214	-0.03%
2023/03/17	0	0.00	3	77.23	77.40	-3	4,189	-0.07%
2023/03/16	1	77.00	2	75.95	76.00	-1	4,209	-0.02%
2023/03/15	0	0.00	1	78.00	77.30	-1	4,292	-0.02%
2023/03/14	1	77.30	0	0.00	77.00	1	4,350	0.02%
2023/03/13	4	76.70	5	76.82	77.50	-1	4,424	-0.02%
2023/03/10	5	77.42	13	76.90	77.20	-8	4,491	-0.18%
2023/03/09	4.1	79.55	4	79.85	79.20	0.1	4,553	0.00%
2023/03/08	8	79.93	1	80.10	79.70	7	4,574	0.15%
2023/03/07	3	79.03	2	79.60	79.00	1	4,603	0.02%
2023/03/06	12	81.17	3	81.40	80.30	9	4,617	0.19%
2023/03/03	10	77.99	13	79.47	81.50	-3	4,709	-0.06%
2023/03/02	3	75.87	0	0.00	75.30	3	4,504	0.07%
2023/03/01	2.1	75.70	1	75.60	75.30	1.1	4,497	0.02%
2023/02/24	5.1	80.71	4	80.00	78.90	1.1	4,454	0.02%
2023/02/23	5	83.10	15	83.27	83.50	-10	4,434	-0.23%
2023/02/22	1	81.90	2	82.30	82.00	-1	4,662	-0.02%
2023/02/21	3	83.60	5	83.24	83.90	-2	5,227	-0.04%
2023/02/20	2	81.90	18	82.68	82.90	-16	5,457	-0.29%
2023/02/17	2	80.70	3	81.83	80.70	-1	5,453	-0.02%
2023/02/16	3	79.70	4	79.80	81.10	-1	5,428	-0.02%
2023/02/15	1	78.61	1.1	78.10	77.90	0	5,561	0.00%
2023/02/14	1	77.70	2	78.10	78.30	-1	5,519	-0.02%
2023/02/13	2.1	77.16	4	77.13	76.70	-1.9	5,568	-0.03%
2023/02/10	0.1	79.40	0.3	79.50	78.60	-0.3	5,608	0.00%
2023/02/09	1	80.00	3.1	79.96	79.40	-2.1	5,636	-0.04%
2023/02/08	7	80.76	1	80.90	80.40	6	5,649	0.11%
2023/02/07	1.1	80.24	0	0.00	79.70	1.1	5,645	0.02%
2023/02/06	2.2	79.70	17	80.20	79.60	-14.8	5,676	-0.26%
2023/02/03	2.2	81.66	4	81.93	81.50	-1.8	5,641	-0.03%
2023/02/02	23	81.60	25.1	81.26	82.70	-2.1	5,594	-0.04%
2023/02/01	14	78.00	6	78.53	79.00	8	5,494	0.15%
2023/01/31	3	77.80	26	77.09	77.80	-23	5,401	-0.43%
2023/01/30	2	75.15	5.1	75.67	76.40	-3.1	5,323	-0.06%
2023/01/17	3	72.60	2.1	72.59	72.50	0.9	5,237	0.02%
2023/01/16	2	71.90	0	0.00	71.80	2	5,278	0.04%
2023/01/12	0	0.00	1	73.10	72.20	-1	5,361	-0.02%
2023/01/11	0	0.00	13	72.85	72.90	-13	5,391	-0.24%
2023/01/10	38	73.43	9	73.11	72.80	29	5,429	0.53%
2023/01/09	1	72.70	4	72.13	72.00	-3	5,357	-0.06%
2023/01/06	10	70.65	11	71.03	71.00	-1	5,343	-0.02%
2023/01/05	2	70.45	3	70.03	69.30	-1	5,345	-0.02%
2023/01/04	0	0.00	1	68.00	68.20	-1	5,307	-0.02%
2022/12/30	1	65.90	0	0.00	65.00	1	5,408	0.02%
2022/12/28	1	64.70	1	64.70	64.50	0	5,798	0.00%
2022/12/23	1	63.30	1	63.80	66.20	0	6,004	0.00%
2022/12/22	1	66.50	1	66.80	66.20	0	6,016	0.00%
2022/12/20	1	66.72	6	70.70	66.70	-5	6,045	-0.08%
2022/12/16	2	70.15	3	70.17	69.80	-1	6,088	-0.02%
2022/12/15	2	70.85	2	71.20	71.00	0	6,109	0.00%
2022/12/14	5	71.26	4	71.28	71.10	1	6,116	0.02%
2022/12/12	0	0.00	12	70.25	69.70	-12	6,104	-0.20%
2022/12/07	12	71.18	3	71.13	69.50	9	6,099	0.15%
2022/12/06	2	75.05	1	74.10	72.50	1	6,032	0.02%
2022/12/05	12	76.82	11	76.98	76.30	1	5,967	0.02%
2022/12/02	8	75.81	12	76.14	76.10	-4	5,958	-0.07%
2022/12/01	42	74.86	30	75.05	75.00	12	5,905	0.20%
2022/11/30	2	72.05	5	72.22	72.90	-3	5,877	-0.05%
2022/11/29	4	71.38	3	71.40	71.50	1	5,948	0.02%
2022/11/28	0	0.00	4	72.28	72.80	-4	5,931	-0.07%
2022/11/25	14	73.08	6	73.23	72.60	8	5,916	0.14%
2022/11/24	1	75.80	3	75.97	76.90	-2	5,713	-0.04%
2022/11/23	3	75.30	1	75.80	75.10	2	5,706	0.04%
2022/11/22	1	74.80	0	0.00	74.50	1	5,738	0.02%
2022/11/21	2	76.40	6	76.48	75.50	-4	5,732	-0.07%
2022/11/18	15.4	78.38	10	78.70	77.30	5.4	5,687	0.09%
2022/11/17	38	77.92	14	77.72	78.80	24	5,449	0.44%
2022/11/16	16	76.41	34	75.77	78.20	-18	4,874	-0.37%
2022/11/15	0	0.00	2	71.50	71.10	-2	4,611	-0.04%
2022/11/14	11	70.83	1	70.90	70.60	10	4,618	0.22%
2022/11/11	0	0.00	16	70.96	71.10	-16	4,619	-0.35%
2022/11/10	11	67.75	13	67.60	68.00	-2	4,493	-0.04%
2022/11/09	1	67.80	88	67.95	67.80	-87	4,664	-1.87%
2022/11/08	2	67.65	2	68.00	66.50	0	4,761	0.00%
2022/11/07	104	66.51	1	66.10	66.40	103	4,790	2.15%	大買/鉅額交易
2022/11/04	0	0.00	1	65.60	65.60	-1	4,774	-0.02%
2022/11/03	0	0.00	20	63.81	65.00	-20	4,775	-0.42%
2022/11/02	24	62.98	15	62.67	63.60	9	4,769	0.19%
2022/11/01	1	62.30	0	0.00	62.20	1	4,755	0.02%
2022/10/31	13	62.89	2	63.40	62.40	11	4,775	0.23%
2022/10/28	7.1	60.99	8	61.15	62.40	-0.9	4,779	-0.02%
2022/10/27	1	64.80	1	65.00	65.50	0	4,668	0.00%
2022/10/25	3	66.00	4	65.13	63.90	-1	4,773	-0.02%
2022/10/24	3	67.33	5	66.36	65.20	-2	4,779	-0.04%
2022/10/21	5	66.84	0	0.00	65.10	5	4,787	0.10%
2022/10/20	4	65.93	6	65.35	67.60	-2	4,789	-0.04%
2022/10/19	2	66.65	6	67.58	65.60	-4	4,846	-0.08%
2022/10/18	3	67.00	4	66.85	67.50	-1	4,834	-0.02%
2022/10/17	5	63.84	25	63.04	66.00	-20	4,872	-0.41%
2022/10/14	19	64.40	2	64.80	64.60	17	4,999	0.34%
2022/10/13	3	62.87	2	62.00	60.50	1	5,060	0.02%
2022/10/12	5	63.26	3	63.87	63.50	2	5,071	0.04%
2022/10/11	2	64.81	1	63.40	63.10	1	5,096	0.02%
2022/10/07	8	68.79	2	69.05	68.50	6	5,077	0.12%
2022/10/06	9	70.48	89	69.71	70.10	-80	5,125	-1.56%
2022/10/05	73	71.64	15	69.99	71.50	58	5,108	1.14%
2022/10/04	43	69.28	25	69.37	70.40	18	4,902	0.37%
2022/10/03	1	64.00	3	64.27	64.90	-2	4,804	-0.04%
2022/09/30	0	0.00	1	63.11	63.80	-1	4,937	-0.02%
2022/09/29	9	62.36	6	62.28	61.90	3	5,048	0.06%
2022/09/28	0	61.80	0	61.20	60.30	0	5,160	0.00%
2022/09/27	0	64.90	0	0.00	64.60	0	5,367	0.00%
2022/09/26	1	64.70	0	0.00	62.80	1	5,531	0.02%
2022/09/23	0	0.00	0	68.00	67.10	0	5,785	0.00%
2022/09/22	1	66.70	1	67.67	67.80	0	5,973	0.00%
2022/09/21	1	67.80	3	68.60	67.80	-2	6,012	-0.03%
2022/09/19	0	69.20	0	0.00	68.80	0	6,173	0.00%
2022/09/16	1	71.40	2	70.70	70.00	-1	6,316	-0.02%
2022/09/15	10	71.97	0	0.00	70.80	10	6,468	0.15%
2022/09/14	3	70.17	4	71.28	71.60	-1	6,651	-0.02%
2022/09/13	1	72.10	10	73.26	72.30	-9	6,813	-0.13%
2022/09/12	1	72.00	0	0.00	72.00	1	6,959	0.01%
2022/09/08	6	69.70	5	70.16	71.10	1	7,043	0.01%
2022/09/07	2	69.74	2	69.40	69.00	0	7,130	0.00%
2022/09/06	2	72.00	2	70.30	70.10	0	7,286	0.00%
2022/09/05	6	74.26	0	0.00	72.00	6	7,391	0.08%
2022/09/02	3	77.20	0	0.00	76.20	3	7,353	0.04%
2022/09/01	8	77.69	1	77.50	77.50	7	7,355	0.10%
2022/08/31	4	78.85	4	79.48	79.60	0	7,426	0.00%
2022/08/30	2	78.55	2	79.25	79.40	0	7,440	0.00%
2022/08/29	2	78.90	1	79.30	78.80	1	7,428	0.01%
2022/08/26	3	83.80	1	83.60	82.80	2	7,448	0.03%
2022/08/25	2	81.40	7	81.31	82.30	-5	7,486	-0.07%
2022/08/24	5	80.00	2	79.70	79.80	3	7,643	0.04%
2022/08/23	2	80.75	5	80.54	81.00	-3	7,740	-0.04%
2022/08/22	4	82.50	1	82.60	81.20	3	7,891	0.04%
2022/08/19	13	83.51	2	83.60	83.10	11	7,889	0.14%
2022/08/18	5	80.80	12	82.27	82.80	-7	7,910	-0.09%
2022/08/17	4.1	82.22	0	0.00	82.50	4.1	7,902	0.05%
2022/08/16	6	83.68	7.1	83.45	82.90	-1.1	8,001	-0.01%
2022/08/15	7.1	82.53	7	82.80	84.20	0.1	7,872	0.00%
2022/08/12	2	78.95	10	78.73	80.00	-8	7,777	-0.10%
2022/08/11	8	77.45	9	78.12	77.00	-1	7,792	-0.01%
2022/08/10	3	76.50	4	77.18	76.50	-1	7,955	-0.01%
2022/08/09	3	77.83	3	77.80	77.80	0	8,009	0.00%
2022/08/08	3	77.53	1	78.00	78.00	2	8,061	0.02%
2022/08/05	4	79.40	5	80.04	79.60	-1	8,109	-0.01%
2022/08/04	1	77.60	6	77.08	77.80	-5	8,163	-0.06%
2022/08/03	2	78.55	1	77.20	77.40	1	8,206	0.01%
2022/08/02	3	80.10	0	0.00	79.50	3	8,304	0.04%
2022/08/01	3	80.20	4	81.70	82.20	-1	8,384	-0.01%
2022/07/29	0	0.00	3	82.40	81.50	-3	8,425	-0.04%
2022/07/28	10	82.04	5	81.32	80.80	5	8,610	0.06%
2022/07/27	7	81.74	11	81.96	82.40	-4	8,678	-0.05%
2022/07/26	10	82.81	4	82.23	81.90	6	8,798	0.07%
2022/07/25	2	86.15	2	85.90	85.60	0	8,920	0.00%
2022/07/22	18	88.11	5	88.26	87.00	13	9,113	0.14%
2022/07/21	6	86.48	11	86.82	88.50	-5	9,241	-0.05%
2022/07/20	7	84.34	5	85.02	84.00	2	9,196	0.02%
2022/07/19	6	81.75	6	82.38	82.80	0	9,297	0.00%
2022/07/18	8.1	82.17	9	82.61	82.60	-0.9	9,398	-0.01%
2022/07/15	6	79.93	10	80.26	80.40	-4	9,592	-0.04%
2022/07/14	5	79.46	8	79.75	80.20	-3	9,771	-0.03%
2022/07/13	3	78.87	2	78.70	77.50	1	9,966	0.01%
2022/07/12	5	77.20	3	77.20	76.00	2	10,015	0.02%
2022/07/11	7	80.89	6	81.35	80.50	1	10,031	0.01%
2022/07/08	5	82.70	9	82.32	82.20	-4	10,086	-0.04%
2022/07/07	1	76.10	5	78.64	79.20	-4	10,103	-0.04%
2022/07/06	4	77.85	2	79.00	76.90	2	10,163	0.02%
2022/07/05	6	78.50	9	79.14	80.30	-3	10,364	-0.03%
2022/07/04	10	77.63	6	76.90	76.60	4	10,261	0.04%
2022/07/01	11	78.13	8	77.44	74.10	3	10,284	0.03%
2022/06/30	19	90.20	13	89.67	88.80	6	10,065	0.06%
2022/06/29	1	97.00	5	97.50	96.40	-4	9,984	-0.04%
2022/06/28	5	102.00	6	100.00	98.90	-1	10,019	-0.01%
2022/06/27	2	102.00	9	101.83	101.50	-7	10,126	-0.07%
2022/06/24	8	99.46	7	100.09	99.50	1	10,231	0.01%
2022/06/23	15	97.19	12	96.17	97.40	3	10,307	0.03%
2022/06/22	17	99.27	21	97.77	95.70	-4	10,628	-0.04%
2022/06/21	17	100.14	9	100.31	103.00	8	11,029	0.07%
2022/06/20	11	100.35	12	99.03	95.10	-1	11,328	-0.01%
2022/06/17	4	102.38	3	102.50	102.50	1	11,562	0.01%
2022/06/16	11	107.32	9	107.83	104.50	2	11,948	0.02%
2022/06/15	7	107.57	3	109.83	108.00	4	13,104	0.03%
2022/06/14	1	105.50	1.4	106.79	110.00	-0.4	13,672	0.00%
2022/06/13	5	111.60	0	0.00	112.00	5	13,762	0.04%
2022/06/10	1	115.01	0	0.00	115.50	1	13,981	0.01%
2022/06/09	3	117.17	0	0.00	117.00	3	14,163	0.02%
2022/06/08	3	122.00	4.1	122.02	120.50	-1.1	14,185	-0.01%
2022/06/07	2	120.75	2	120.50	121.00	0	14,437	0.00%
2022/06/06	3	120.83	4	121.88	121.50	-1	14,772	-0.01%
2022/06/02	8.1	122.87	6	123.92	122.50	2.1	15,282	0.01%
2022/06/01	14	126.07	11	126.91	125.00	3	15,673	0.02%
2022/05/31	9	122.89	6	123.33	124.00	3	16,283	0.02%
2022/05/30	8	120.94	14.1	120.68	123.00	-6.1	17,589	-0.03%
2022/05/27	0.1	116.50	5	116.10	116.00	-5	17,808	-0.03%
2022/05/26	8	113.94	0	0.00	114.00	8	17,874	0.04%
2022/05/25	1	116.00	1	116.00	116.00	0	17,954	0.00%
2022/05/24	4	114.50	0	0.00	114.00	4	18,134	0.02%
2022/05/23	1	119.00	1	119.00	119.00	0	18,170	0.00%
2022/05/20	1	119.00	1	118.50	118.50	0	18,456	0.00%
2022/05/19	4	117.13	2	118.50	119.50	2	18,747	0.01%
2022/05/18	8	123.19	4	122.75	121.00	4	19,272	0.02%
2022/05/17	2	120.00	7	120.64	121.00	-5	19,361	-0.03%
2022/05/16	5	119.40	3	119.33	117.00	2	19,571	0.01%
2022/05/13	3	117.83	4	119.13	119.00	-1	19,507	-0.01%
2022/05/12	3	118.33	5	115.60	115.00	-2	19,454	-0.01%
2022/05/11	4	117.75	1	117.50	117.00	3	19,382	0.02%
2022/05/10	1	117.50	6.1	118.18	120.00	-5.1	19,310	-0.03%
2022/05/09	7.1	117.56	3	118.67	116.00	4.1	19,198	0.02%
2022/05/06	8	123.25	5	123.00	123.50	3	19,095	0.02%
2022/05/05	4	126.88	7	126.21	126.50	-3	19,026	-0.02%
2022/05/04	5	122.10	5	122.90	121.50	0	18,865	0.00%
2022/05/03	10	121.50	0	0.00	121.00	10	18,774	0.05%
2022/04/29	7	128.21	12	128.46	125.00	-5	18,676	-0.03%
2022/04/28	5	122.90	6	124.25	124.50	-1	18,491	-0.01%
2022/04/27	4	119.63	2	121.25	121.00	2	18,314	0.01%
2022/04/26	2	122.25	2	123.25	122.00	0	18,132	0.00%
2022/04/25	13	123.46	5	125.50	121.50	8	18,061	0.04%
2022/04/22	4	129.12	2	129.00	130.50	2	17,913	0.01%
2022/04/21	6	128.75	10.1	129.75	133.00	-4.1	17,886	-0.02%
2022/04/20	7	123.86	1	124.00	124.50	6	17,748	0.03%
2022/04/19	8.1	124.93	2	127.75	122.50	6.1	17,593	0.03%
2022/04/18	2	132.00	3	129.83	129.00	-1	17,419	-0.01%
2022/04/15	7	133.57	7	134.86	132.00	0	17,359	0.00%
2022/04/14	6	135.67	2	134.25	133.50	4	17,365	0.02%
2022/04/13	9	133.22	1	132.50	133.00	8	17,319	0.05%
2022/04/12	8.1	134.36	7	133.36	133.00	1.1	17,198	0.01%
2022/04/11	32	141.39	17	138.44	135.50	15	17,021	0.09%
2022/04/08	21	150.57	18	150.86	150.50	3	16,700	0.02%
2022/04/07	20	154.08	4	153.63	149.00	16	16,589	0.10%
2022/04/06	4	156.88	2	161.00	160.50	2	16,406	0.01%
2022/04/01	7	158.64	4	159.00	159.00	3	16,356	0.02%
2022/03/31	3	161.83	6	162.17	161.00	-3	16,272	-0.02%
2022/03/30	5	168.10	5	166.70	165.00	0	16,271	0.00%
2022/03/29	13	165.19	9	165.11	165.00	4	16,223	0.02%
2022/03/28	7	161.21	3	163.83	165.50	4	16,260	0.02%
2022/03/25	14	164.86	4	165.75	163.00	10	16,180	0.06%
2022/03/24	36	175.31	23	175.26	171.50	13	15,809	0.08%
2022/03/23	14	177.61	5	178.20	178.00	9	15,302	0.06%
2022/03/22	7	172.50	11.6	173.09	178.00	-4.6	14,991	-0.03%
2022/03/21	6	177.92	13	176.38	173.50	-7	14,718	-0.05%
2022/03/18	21	177.19	80	176.53	176.50	-59	14,344	-0.41%
2022/03/17	73	171.62	116	171.06	174.00	-43	13,091	-0.33%	大賣/
2022/03/16	14	157.75	20	158.25	158.50	-6	12,472	-0.05%
2022/03/15	15	157.50	1	155.50	153.50	14	12,314	0.11%
2022/03/14	14	160.89	38	162.01	164.00	-24	12,172	-0.20%
2022/03/11	3	157.00	3	156.83	157.50	0	12,204	0.00%
2022/03/10	30.1	158.92	18.1	159.36	158.50	12	12,308	0.10%
2022/03/09	10	158.30	20	160.38	153.50	-10	12,373	-0.08%
2022/03/08	31.1	159.29	27	162.33	157.00	4.1	12,531	0.03%
2022/03/07	47.2	161.52	21	161.31	162.00	26.2	12,232	0.21%
2022/03/04	92	172.48	30	172.17	169.00	62	11,928	0.52%
2022/03/03	48.1	170.14	78.2	171.71	171.50	-30.1	11,303	-0.27%
2022/03/02	16	153.56	20	155.75	160.00	-4	10,054	-0.04%
2022/03/01	0	0.00	3	148.00	148.50	-3	9,749	-0.03%
2022/02/25	15	145.20	13	145.88	143.50	2	9,824	0.02%
2022/02/24	11	143.36	2.1	148.86	141.50	8.9	9,881	0.09%
2022/02/23	6	152.33	2	151.25	151.00	4	10,236	0.04%
2022/02/22	13.1	152.73	7.1	151.18	151.50	6	10,368	0.06%
2022/02/21	14	164.18	10.2	161.80	161.00	3.8	10,231	0.04%
2022/02/18	11.4	157.67	16	159.63	162.50	-4.6	10,224	-0.04%
2022/02/17	7	154.86	6	153.33	151.50	1	9,904	0.01%
2022/02/16	2	151.25	7	151.14	155.50	-5	9,991	-0.05%
2022/02/15	1	142.50	1	142.00	141.50	0	10,092	0.00%
2022/02/14	0	0.00	2	144.50	142.00	-2	10,733	-0.02%
2022/02/11	0	0.00	2	149.00	147.00	-2	10,937	-0.02%
2022/02/10	3	148.50	0	0.00	148.50	3	11,265	0.03%
2022/02/09	1	149.50	0	0.00	150.00	1	11,402	0.01%
2022/02/08	2	148.00	4	145.75	146.00	-2	11,481	-0.02%
2022/02/07	2	139.00	1	140.00	143.00	1	11,584	0.01%
2022/01/26	1	141.00	0	0.00	141.00	1	11,768	0.01%
2022/01/24	4.1	140.95	4	136.00	140.50	0.1	12,678	0.00%
2022/01/21	1	140.00	0	142.50	139.00	1	13,031	0.01%
2022/01/20	1	144.50	0	0.00	146.00	1	13,503	0.01%
2022/01/18	3	151.50	1	148.50	148.00	2	13,849	0.01%
2022/01/17	4	147.00	7	148.36	150.00	-3	14,101	-0.02%
2022/01/14	5	145.50	10.1	146.38	149.50	-5.1	14,265	-0.04%
2022/01/13	9.1	146.16	1	145.00	144.50	8.1	14,534	0.06%
2022/01/12	3	147.83	8	148.31	148.50	-5	14,498	-0.03%
2022/01/11	5	147.80	1	145.00	145.00	4	14,569	0.03%
2022/01/10	3	151.67	4	150.75	152.00	-1	14,535	-0.01%
2022/01/07	8	151.25	3	152.00	148.50	5	14,682	0.03%
2022/01/06	4	155.63	6	156.58	155.00	-2	14,744	-0.01%
2022/01/05	0	0.00	3	160.00	158.00	-3	14,851	-0.02%
2022/01/04	4	163.13	1.1	164.73	161.50	2.9	14,915	0.02%
2022/01/03	4	163.25	1	164.50	164.50	3	15,049	0.02%
2021/12/30	2	165.50	3	165.67	165.00	-1	15,181	-0.01%
2021/12/29	3	163.33	2	163.00	163.00	1	15,371	0.01%
2021/12/28	3	166.17	3.1	165.84	165.50	-0.1	15,706	0.00%
2021/12/27	0	0.00	4	167.50	168.00	-4	16,035	-0.02%
2021/12/24	7	167.14	3	166.50	165.50	4	16,183	0.02%
2021/12/23	0	0.00	5.3	168.50	169.00	-5.3	16,265	-0.03%
2021/12/22	31	169.84	34	166.06	165.00	-3	16,277	-0.02%
2021/12/21	6	166.50	10	166.80	164.50	-4	16,226	-0.02%
2021/12/20	9	163.78	15	165.17	163.50	-6	16,291	-0.04%
2021/12/17	7	164.00	2	164.00	163.50	5	16,348	0.03%
2021/12/16	5.1	166.98	4	165.88	167.50	1.1	16,456	0.01%
2021/12/15	0	0.00	7.1	159.49	161.00	-7.1	16,484	-0.04%
2021/12/14	13.1	154.62	19	155.00	154.00	-5.9	16,523	-0.04%
2021/12/13	0	0.00	2	160.00	160.00	-2	16,597	-0.01%
2021/12/10	13.5	159.96	13	160.00	159.00	0.5	16,904	0.00%
2021/12/09	4	166.50	8	165.38	164.50	-4	16,928	-0.02%
2021/12/08	2.1	164.10	5.3	166.16	164.00	-3.2	17,062	-0.02%
2021/12/07	10	169.50	3	171.33	166.00	7	17,168	0.04%
2021/12/06	7.3	171.03	10	172.50	173.00	-2.7	17,134	-0.02%
2021/12/03	12.1	171.63	7	172.21	171.00	5.1	17,146	0.03%
2021/12/02	22	169.07	12.5	171.14	167.00	9.6	17,226	0.06%
2021/12/01	5.2	166.08	22	164.07	167.50	-16.8	16,882	-0.10%
2021/11/30	5	160.80	3.4	160.35	161.00	1.6	16,847	0.01%
2021/11/29	6.4	153.11	9.1	155.03	156.00	-2.7	17,080	-0.02%
2021/11/26	6.1	156.10	14	157.43	155.50	-8	17,360	-0.05%
2021/11/25	4	160.00	4	159.50	158.50	0	17,456	0.00%
2021/11/24	4	161.00	6	161.50	162.00	-2	17,501	-0.01%
2021/11/23	24.1	161.40	18.1	162.52	161.00	6	17,568	0.03%
2021/11/22	13.3	165.10	20	166.20	165.00	-6.7	17,742	-0.04%
2021/11/19	12.3	161.62	18.1	163.11	157.00	-5.8	17,541	-0.03%
2021/11/18	7	165.50	30.2	165.98	164.00	-23.2	17,641	-0.13%
2021/11/17	19	165.42	10	165.55	165.00	9	17,841	0.05%
2021/11/16	3	163.17	12	162.58	163.50	-9	18,130	-0.05%
2021/11/15	13.2	160.32	13	161.08	158.00	0.2	18,522	0.00%
2021/11/12	8	156.44	6.3	158.92	156.50	1.7	19,245	0.01%
2021/11/11	11	156.32	12.1	156.67	155.00	-1.1	19,449	-0.01%
2021/11/10	12	146.63	10	147.60	151.50	2	19,775	0.01%
2021/11/09	5	146.70	12	145.79	148.50	-7	20,183	-0.03%
2021/11/08	12.1	139.96	7	140.86	139.00	5.1	20,294	0.02%
2021/11/05	4	143.38	4	143.00	144.50	0	20,862	0.00%
2021/11/04	5	143.50	5.1	142.39	141.50	-0.1	21,186	0.00%
2021/11/03	4.3	143.76	11	143.00	144.00	-6.7	21,558	-0.03%
2021/11/02	38	149.26	12.1	146.85	143.00	25.9	21,513	0.12%
2021/11/01	21	148.19	32.6	149.20	147.50	-11.6	21,303	-0.05%
2021/10/29	18	144.31	6	143.83	142.50	12	21,128	0.06%
2021/10/28	20.2	138.27	46.5	141.12	142.50	-26.3	20,966	-0.13%
2021/10/27	19.1	134.75	20	133.00	134.50	-0.9	20,899	0.00%
2021/10/26	6.2	132.89	3	135.00	130.50	3.2	21,149	0.02%
2021/10/25	4	129.25	10	130.10	132.00	-6	21,707	-0.03%
2021/10/22	5	126.30	6	126.00	128.00	-1	22,361	0.00%
2021/10/21	8	124.25	29.1	124.93	123.00	-21.1	23,211	-0.09%
2021/10/20	10	120.75	6	121.33	120.00	4	23,493	0.02%
2021/10/19	14	120.57	27	120.48	121.00	-13	25,066	-0.05%
2021/10/18	19	118.50	1.1	118.02	118.50	17.9	26,206	0.07%
2021/10/15	12	119.88	6	119.17	118.00	6	27,347	0.02%
2021/10/14	2	116.50	5	115.80	116.50	-3	28,322	-0.01%
2021/10/13	14	113.00	10	116.50	111.50	4	28,502	0.01%
2021/10/12	3	117.67	6	120.17	117.00	-3	28,564	-0.01%
2021/10/08	22	123.23	18	120.50	119.50	4	28,733	0.01%
2021/10/07	6	122.83	7	122.86	123.00	-1	28,944	0.00%
2021/10/06	3	119.67	2	117.75	117.50	1	29,236	0.00%
2021/10/05	11	119.77	18	115.58	119.50	-7	29,528	-0.02%
2021/10/04	5	112.61	8	114.31	113.00	-3	29,546	-0.01%
2021/10/01	14	124.18	3	124.83	122.50	11	29,663	0.04%
2021/09/30	19	127.92	13	128.81	131.00	6	30,246	0.02%
2021/09/29	3.2	127.57	4	127.88	129.00	-0.8	30,977	0.00%
2021/09/28	8	134.37	7	135.07	132.50	1	32,629	0.00%
2021/09/27	11	135.18	9	135.17	136.00	2	33,739	0.01%
2021/09/24	8	128.44	10	130.80	132.00	-2	34,646	-0.01%
2021/09/23	6	130.91	4	131.88	127.00	2	35,414	0.01%
2021/09/22	7.1	129.31	6	128.67	130.00	1.1	35,954	0.00%
2021/09/17	11	129.95	8	129.51	133.00	3	37,050	0.01%
2021/09/16	9	128.00	13	127.58	128.00	-4	38,257	-0.01%
2021/09/15	15	127.46	12	126.50	126.00	3	38,955	0.01%
2021/09/14	9	133.72	5	136.00	132.50	4	38,952	0.01%
2021/09/13	7	140.43	4.4	139.66	137.00	2.6	38,962	0.01%
2021/09/10	12	137.04	14	138.25	141.00	-2	39,056	-0.01%
2021/09/09	7	136.93	5	137.10	138.00	2	38,969	0.01%
2021/09/08	5.2	133.61	18	132.64	134.00	-12.8	38,931	-0.03%
2021/09/07	29.2	134.36	21	135.57	133.50	8.2	38,964	0.02%
2021/09/06	11	136.68	15	139.17	136.50	-4	38,825	-0.01%
2021/09/03	14.1	139.21	14	138.79	139.00	0.1	38,888	0.00%
2021/09/02	15.1	143.60	11.1	142.36	140.00	4.1	38,937	0.01%
2021/09/01	24	143.46	19	144.50	148.00	5	38,896	0.01%
2021/08/31	4	140.75	8	141.69	140.00	-4	38,843	-0.01%
2021/08/30	3	139.33	4	139.50	139.50	-1	39,138	0.00%
2021/08/27	6	140.08	9	138.33	139.00	-3	39,411	-0.01%
2021/08/26	12	141.54	15.1	141.61	140.00	-3.1	39,495	-0.01%
2021/08/25	9	140.17	9.4	140.22	142.00	-0.4	39,566	0.00%
2021/08/24	12	139.82	10	140.00	135.50	2	40,059	0.01%
2021/08/23	11	140.00	9	139.39	140.00	2	40,213	0.01%
2021/08/20	5.1	133.39	7.1	133.39	133.00	-2	40,683	-0.01%
2021/08/19	12.4	135.62	11.1	136.42	130.50	1.3	40,705	0.00%
2021/08/18	24.1	137.82	38.1	134.34	143.00	-14	41,179	-0.03%
2021/08/17	31.2	137.32	22	138.09	132.50	9.2	41,023	0.02%
2021/08/16	37	139.59	57	139.31	143.50	-20	41,087	-0.05%
2021/08/13	50.1	142.67	4	146.25	140.50	46.1	40,593	0.11%
2021/08/12	25	157.40	13	158.27	156.00	12	40,534	0.03%
2021/08/11	46.1	159.64	20	164.88	160.00	26.1	40,888	0.06%
2021/08/10	10	171.75	17	173.76	173.00	-7	40,474	-0.02%
2021/08/09	26	171.86	6	170.83	170.00	20	40,505	0.05%
2021/08/06	8	182.44	3	182.33	182.50	5	40,913	0.01%
2021/08/05	7	182.64	12	183.33	185.00	-5	41,731	-0.01%
2021/08/04	5.1	183.23	8	184.63	182.00	-2.9	42,340	-0.01%
2021/08/03	5	185.10	3	185.17	185.50	2	42,249	0.00%
2021/08/02	11.2	185.61	69	185.55	183.00	-57.8	42,628	-0.14%
2021/07/30	82	181.23	12	184.17	180.50	70	42,590	0.16%
2021/07/29	16.8	180.60	37	179.86	188.50	-20.2	42,758	-0.05%
2021/07/28	81.7	180.32	71.7	182.87	175.00	10.1	42,512	0.02%
2021/07/27	45.3	205.87	53	202.73	194.00	-7.7	42,076	-0.02%
2021/07/26	18	201.53	12	202.71	201.50	6	41,419	0.01%
2021/07/23	87.6	203.40	82	200.84	197.00	5.6	41,083	0.01%
2021/07/22	32.3	186.98	55	190.65	196.50	-22.7	39,927	-0.06%
2021/07/21	80.1	179.33	73	181.94	179.00	7.1	38,802	0.02%
2021/07/20	46	175.39	72.2	175.94	173.00	-26.2	37,735	-0.07%
2021/07/19	10	168.55	23	167.11	172.50	-13	36,614	-0.04%
2021/07/16	20	164.10	17	165.12	163.50	3	36,415	0.01%
2021/07/15	13.1	161.60	6	164.17	164.50	7.1	36,323	0.02%
2021/07/14	10	159.35	11.1	159.50	159.00	-1.1	36,166	0.00%
2021/07/13	12.3	167.13	20	168.90	162.00	-7.8	35,852	-0.02%
2021/07/12	31	169.24	16.2	169.80	171.00	14.8	35,506	0.04%
2021/07/09	15.4	165.69	12	165.92	164.50	3.4	35,077	0.01%
2021/07/08	16.3	167.86	16	169.09	166.00	0.3	34,874	0.00%
2021/07/07	49	168.60	25.3	170.76	165.00	23.7	35,149	0.07%
2021/07/06	15	173.67	20	174.45	172.50	-5	35,027	-0.01%
2021/07/05	76.6	180.84	72	181.23	170.00	4.5	35,270	0.01%
2021/07/02	11.1	166.45	44.2	166.43	174.00	-33.1	34,121	-0.10%
2021/07/01	45	163.68	19	163.61	158.50	26	33,859	0.08%
2021/06/30	19	158.79	53	159.59	163.00	-34	33,203	-0.10%
2021/06/29	37	154.39	22	154.75	154.00	15	32,843	0.05%
2021/06/28	45.2	153.13	109	155.70	154.00	-63.8	32,911	-0.19%	大賣/
2021/06/25	57.2	144.09	64.1	143.93	146.50	-6.9	32,506	-0.02%
2021/06/24	61	135.37	37	135.20	136.00	24	31,619	0.08%
2021/06/23	28	125.16	9	129.56	133.00	19	30,984	0.06%
2021/06/22	4	123.38	10	122.45	121.00	-6	31,097	-0.02%
2021/06/21	15	122.33	93	121.22	120.50	-78	31,263	-0.25%
2021/06/18	5	130.00	5	131.00	129.00	0	31,803	0.00%
2021/06/17	44	129.51	18	129.19	131.50	26	31,874	0.08%
2021/06/16	14.1	132.27	10	131.15	129.50	4.1	31,976	0.01%
2021/06/15	6	133.08	8.1	134.38	136.00	-2.1	32,598	-0.01%
2021/06/11	5	134.30	9	133.17	131.00	-4	32,521	-0.01%
2021/06/10	24	132.40	19	132.53	132.00	5	33,066	0.02%
2021/06/09	14	131.43	14	131.00	131.50	0	33,186	0.00%
2021/06/08	7	132.36	7	134.79	130.50	0	33,157	0.00%
2021/06/07	36	137.49	14	137.36	135.50	22	33,082	0.07%
2021/06/04	44	136.52	22	136.86	139.00	22	32,754	0.07%
2021/06/03	13	135.15	17	134.68	135.50	-4	32,674	-0.01%
2021/06/02	21	135.48	22	135.77	134.50	-1	32,743	0.00%
2021/06/01	55	140.84	48	138.33	136.50	7	32,623	0.02%
2021/05/31	26	135.88	25	135.24	134.00	1	32,109	0.00%
2021/05/28	20	134.18	13	133.69	135.00	7	32,079	0.02%
2021/05/27	47	128.39	36	128.14	126.50	11	31,786	0.03%
2021/05/26	69	129.47	48	129.69	126.00	21	31,719	0.07%
2021/05/25	18	123.08	27.1	124.34	128.50	-9.1	31,670	-0.03%
2021/05/24	5	111.60	17	111.68	117.00	-12	31,912	-0.04%
2021/05/21	15	103.70	12	103.83	106.50	3	32,155	0.01%
2021/05/20	18.1	105.61	13	104.15	101.50	5.1	31,940	0.02%
2021/05/19	46	111.05	23	111.09	112.50	23	31,854	0.07%
2021/05/18	3	104.00	9	105.22	107.00	-6	31,891	-0.02%
2021/05/17	13	99.85	17	103.44	97.70	-4	32,241	-0.01%
2021/05/14	33	111.86	25	111.86	108.50	8	31,922	0.03%
2021/05/13	38	115.83	15	115.20	115.00	23	31,103	0.07%
2021/05/12	8	112.44	5	115.50	112.00	3	30,227	0.01%
2021/05/11	8	124.56	0	0.00	124.00	8	29,540	0.03%
2021/05/10	23	141.54	14.1	139.51	137.50	8.9	29,435	0.03%
2021/05/07	4	133.25	15	138.30	139.50	-11	28,925	-0.04%
2021/05/06	17.1	128.06	5.4	125.87	127.00	11.7	28,709	0.04%
2021/05/05	14.2	127.96	14.2	131.59	123.00	-0.1	28,203	0.00%
2021/05/04	11	137.45	13.2	143.47	136.50	-2.2	27,815	-0.01%
2021/05/03	26	155.56	9.2	156.24	151.50	16.8	27,521	0.06%
2021/04/29	6	165.58	5	168.00	168.00	1	27,241	0.00%
2021/04/28	10	167.30	13	170.42	165.00	-3	27,134	-0.01%
2021/04/27	6	162.00	1	166.00	164.50	5	26,958	0.02%
2021/04/26	7	155.86	6	158.08	161.50	1	27,069	0.00%
2021/04/23	3	149.00	2	146.25	150.00	1	27,253	0.00%
2021/04/22	3	147.33	4	145.00	145.00	-1	27,692	0.00%
2021/04/21	7	152.00	4.2	151.07	153.00	2.8	28,505	0.01%
2021/04/20	1	142.50	33	142.35	147.00	-32	28,550	-0.11%
2021/04/19	31	139.60	3	139.17	142.00	28	28,673	0.10%
2021/04/16	4	138.88	6	140.92	139.50	-2	28,936	-0.01%
2021/04/15	2	135.25	3	135.67	137.00	-1	29,104	0.00%
2021/04/14	10	128.75	13	131.50	138.00	-3	29,421	-0.01%
2021/04/13	18.2	141.71	13	144.50	137.50	5.2	29,575	0.02%
2021/04/12	24	138.23	55.2	138.44	137.00	-31.2	29,131	-0.11%
2021/04/09	55.1	136.49	45	134.22	131.50	10.1	28,986	0.03%
2021/04/08	15	130.10	37.1	128.57	136.00	-22.1	28,283	-0.08%
2021/04/07	114	121.28	86.1	121.26	124.00	27.9	28,316	0.10%	大買/
2021/04/06	3	109.83	7.3	114.42	116.00	-4.3	28,187	-0.02%
2021/04/01	15.4	107.33	17	107.21	105.50	-1.6	28,751	-0.01%
2021/03/31	16	104.69	23	104.50	104.00	-7	28,576	-0.02%
2021/03/30	55	99.22	54.3	100.22	101.50	0.7	28,154	0.00%
2021/03/29	12	95.58	33	95.86	95.70	-21	27,520	-0.08%
2021/03/26	6	92.47	8	93.23	93.70	-2	27,331	-0.01%
2021/03/25	23	91.80	1	92.20	90.60	22	27,332	0.08%
2021/03/24	18	95.91	8	96.15	95.30	10	27,472	0.04%
2021/03/23	25	97.65	36	97.82	95.30	-11	27,384	-0.04%
2021/03/22	19	94.26	21	93.96	93.80	-2	26,705	-0.01%
2021/03/19	43	93.19	43	93.10	93.70	0	26,856	0.00%
2021/03/18	51	94.85	63	93.72	94.00	-12	26,880	-0.04%
2021/03/17	30.5	89.50	23	89.95	90.00	7.5	26,435	0.03%
2021/03/16	62	91.59	55	91.15	89.50	7	26,542	0.03%
2021/03/15	12	90.08	12	89.92	90.10	0	26,602	0.00%
2021/03/12	21	87.46	12	88.17	86.70	9	26,703	0.03%
2021/03/11	12	88.10	15	88.13	89.00	-3	27,580	-0.01%
2021/03/10	23	86.09	22	85.56	84.50	1	28,013	0.00%
2021/03/09	43	86.65	38.5	85.65	85.10	4.5	28,215	0.02%
2021/03/08	31	89.04	32	88.29	86.20	-1	28,994	0.00%
2021/03/05	12	86.43	7	86.77	87.00	5	29,820	0.02%
2021/03/04	23.1	89.19	18	88.68	87.80	5.1	29,933	0.02%
2021/03/03	15	87.28	13	86.62	90.60	2	29,980	0.01%
2021/03/02	13.1	92.07	9	91.63	86.80	4.1	30,062	0.01%
2021/02/26	44	90.79	42	90.46	91.40	2	29,945	0.01%
2021/02/25	40	91.88	36	91.98	90.60	4	30,326	0.01%
2021/02/24	46.1	93.27	47	92.18	92.10	-0.9	30,487	0.00%
2021/02/23	25	83.40	39	85.52	86.00	-14	29,911	-0.05%
2021/02/22	18	81.53	27.5	81.51	82.30	-9.5	29,065	-0.03%
2021/02/19	32	74.43	30.2	73.85	74.90	1.9	28,805	0.01%
2021/02/18	42	70.86	44	71.81	72.60	-2	28,339	-0.01%
2021/02/17	13.5	68.32	41.3	68.76	69.10	-27.8	27,549	-0.10%
2021/02/05	10	62.60	15	62.93	62.90	-5	26,889	-0.02%
2021/02/04	2	62.10	3	62.57	62.30	-1	26,811	0.00%
2021/02/03	8	61.61	8	61.79	61.50	0	26,732	0.00%
2021/02/02	4	60.60	6	60.40	61.00	-2	26,724	-0.01%
2021/02/01	2	58.75	1	58.30	59.60	1	26,712	0.00%
2021/01/29	3	59.20	0	0.00	58.50	3	26,606	0.01%
2021/01/28	5	59.90	2	59.00	59.00	3	26,521	0.01%
2021/01/27	27	62.77	21	61.89	61.90	6	26,408	0.02%
2021/01/26	52	63.52	53	62.03	62.50	-1	26,334	0.00%
2021/01/25	53	62.58	53	63.10	63.50	0	26,208	0.00%
2021/01/22	20	62.95	20	62.63	63.00	0	26,023	0.00%
2021/01/21	25	62.91	23	62.83	63.00	2	25,907	0.01%
2021/01/20	47	64.46	46	64.86	61.90	1	25,707	0.00%
2021/01/19	22	67.63	31	67.24	65.30	-9	25,404	-0.04%
2021/01/18	96	65.38	97	65.83	66.10	-1	25,198	0.00%
2021/01/15	53	67.06	44	68.06	66.00	9	24,967	0.04%
2021/01/14	65.3	67.85	71	66.25	69.50	-5.7	24,560	-0.02%
2021/01/13	40	62.60	42	63.10	64.20	-2	23,805	-0.01%
2021/01/12	48	63.66	80	63.25	61.90	-32	23,653	-0.14%
2021/01/11	87	64.10	68	64.67	64.20	19	23,474	0.08%
2021/01/08	54	63.64	42	62.64	63.50	12	23,227	0.05%
2021/01/07	47	63.61	56	61.85	64.30	-9	23,033	-0.04%
2021/01/06	47	63.00	45	62.14	61.60	2	22,772	0.01%
2021/01/05	63	64.57	77	64.88	63.40	-14	22,621	-0.06%
2021/01/04	42	65.81	43	65.92	66.00	-1	22,408	0.00%
2020/12/31	50	64.50	46	64.04	64.70	4	21,919	0.02%
2020/12/30	43	63.81	53	64.77	63.70	-10	21,457	-0.05%
2020/12/29	92	64.39	88	63.24	62.10	4	20,765	0.02%
2020/12/28	45	64.86	63	64.99	65.80	-18	19,867	-0.09%
2020/12/25	24	58.74	28	59.16	59.90	-4	18,841	-0.02%
2020/12/24	26	58.08	25	58.51	57.90	1	18,434	0.01%
2020/12/23	35	56.61	48	56.24	57.50	-13	18,058	-0.07%
2020/12/22	28	56.39	21	56.38	55.50	7	17,830	0.04%
2020/12/21	46	56.89	20	56.69	56.10	26	17,535	0.15%
2020/12/18	13	58.48	36	58.33	57.50	-23	17,267	-0.13%
2020/12/17	14	55.63	13	55.93	56.30	1	16,651	0.01%
2020/12/16	29	55.40	16	55.01	55.20	13	16,400	0.08%
2020/12/15	4	55.45	1	56.00	54.60	3	16,209	0.02%
2020/12/14	17	58.36	13	56.98	56.80	4	15,845	0.03%
2020/12/11	34	57.82	77	57.21	57.40	-43	15,579	-0.28%
2020/12/10	10	59.29	9	58.50	58.60	1	15,224	0.01%
2020/12/09	32.4	61.38	33	61.09	60.40	-0.7	14,889	0.00%
2020/12/08	21	58.94	27	59.04	59.00	-6	14,047	-0.04%
2020/12/07	53	57.72	118	58.08	60.10	-65	13,521	-0.48%	大賣/
2020/12/04	112	55.89	47	55.36	54.70	65	12,300	0.53%	大買/
2020/12/03	17	54.20	23	54.25	53.90	-6	11,514	-0.05%
2020/12/02	35	56.00	49	56.13	55.20	-14	11,077	-0.13%
2020/12/01	115	53.71	107	53.86	55.50	8	9,964	0.08%	大買/大賣/
2020/11/30	53	51.16	75.1	51.63	50.50	-22.1	8,748	-0.25%
2020/11/27	66	50.25	76	50.58	50.30	-10	8,301	-0.12%
2020/11/26	178.1	50.69	88	50.71	50.00	90.1	7,875	1.14%	大買/
2020/11/25	35	49.60	19	49.22	49.00	16	7,248	0.22%
2020/11/24	55	52.26	30	51.08	49.70	25	6,773	0.37%
2020/11/23	36	49.03	85	48.88	51.30	-49	5,808	-0.84%
2020/11/20	83	46.22	48	45.96	46.65	35	4,521	0.77%
2020/11/19	5	41.80	2	41.70	42.45	3	3,918	0.08%
2020/11/18	1	41.85	1	41.80	41.70	0	3,891	0.00%
2020/11/16	0	0.00	2	42.18	42.20	-2	3,987	-0.05%
2020/11/13	0	0.00	2	41.33	41.40	-2	4,071	-0.05%
2020/11/12	7	41.09	2	40.98	41.35	5	4,204	0.12%
2020/11/11	3	41.80	1	42.00	41.85	2	4,148	0.05%
2020/11/10	10	42.53	2	42.75	42.30	8	4,128	0.19%
2020/11/09	2	43.63	11	43.47	43.70	-9	4,027	-0.22%
2020/11/06	0	0.00	1	42.50	41.75	-1	3,842	-0.03%
2020/11/04	4	42.09	3	42.32	42.75	1	3,806	0.03%
2020/11/02	33	40.67	2	41.08	40.60	31	3,749	0.83%
2020/10/29	12	41.33	1	41.20	42.05	11	3,686	0.30%
2020/10/28	1	41.90	0	0.00	42.00	1	3,719	0.03%
2020/10/26	1	42.60	0	0.00	42.50	1	3,671	0.03%
2020/10/23	11	42.65	2	42.55	43.30	9	3,587	0.25%
2020/10/21	1	42.15	35	42.44	42.75	-34	3,440	-0.99%
2020/10/20	32	41.44	0	0.00	41.45	32	3,270	0.98%
2020/10/19	2	41.33	0	0.00	41.60	2	3,252	0.06%
2020/10/16	6	40.70	2	40.63	40.70	4	3,215	0.12%
2020/10/15	1	41.55	2	40.80	41.30	-1	3,237	-0.03%
2020/10/14	12	41.00	8	40.83	40.80	4	3,161	0.13%
2020/10/13	11	39.40	13	40.32	40.45	-2	3,027	-0.07%
2020/10/12	3	39.22	2	38.75	38.55	1	2,857	0.03%
2020/09/29	0	0.00	1	37.25	36.80	-1	3,301	-0.03%
2020/09/25	2	35.75	0	0.00	35.70	2	3,388	0.06%
2020/09/23	0	0.00	3	37.80	38.00	-3	3,426	-0.09%
2020/09/22	0	0.00	1	37.80	37.80	-1	3,462	-0.03%
2020/09/21	0	0.00	1	38.30	38.30	-1	3,456	-0.03%
2020/09/18	2	38.80	0	0.00	38.70	2	3,468	0.06%
2020/09/16	1	39.10	0	0.00	38.75	1	3,468	0.03%
2020/09/15	2	38.05	5	38.36	38.70	-3	3,427	-0.09%
2020/09/14	2	37.25	5	37.27	37.25	-3	3,332	-0.09%
2020/09/11	0	0.00	1	36.75	36.55	-1	3,336	-0.03%
2020/09/07	1	37.00	0	0.00	37.00	1	3,415	0.03%
2020/09/02	0	0.00	2	36.98	36.70	-2	3,618	-0.06%
2020/08/28	1	36.30	0	0.00	36.40	1	3,821	0.03%
2020/08/27	1	36.60	0	0.00	36.40	1	3,944	0.03%
2020/08/26	1	36.30	0	0.00	36.70	1	3,984	0.03%
2020/08/20	4	36.31	2	38.20	35.80	2	4,089	0.05%
2020/08/19	2	38.85	0	0.00	38.70	2	4,086	0.05%
2020/08/18	0	0.00	6	41.05	41.00	-6	3,993	-0.15%
2020/08/14	2	38.53	1	38.70	38.75	1	3,960	0.03%
2020/08/13	0	0.00	10	39.23	39.05	-10	4,036	-0.25%
2020/08/10	2	39.25	0	0.00	39.10	2	4,881	0.04%
2020/08/07	2	40.00	0	0.00	40.10	2	4,998	0.04%
2020/08/06	0	0.00	1	40.90	40.65	-1	5,173	-0.02%
2020/08/05	0	0.00	1	39.95	40.40	-1	5,266	-0.02%
2020/08/03	0	0.00	8	40.14	40.00	-8	5,469	-0.15%
2020/07/31	0	0.00	1	39.70	39.80	-1	5,515	-0.02%
2020/07/30	0	0.00	5	39.06	39.30	-5	5,584	-0.09%
2020/07/29	4	38.40	0	0.00	38.40	4	5,681	0.07%
2020/07/27	0	0.00	3	38.85	38.95	-3	5,966	-0.05%
2020/07/24	5	39.90	0	0.00	38.70	5	6,251	0.08%
2020/07/23	0	0.00	7	39.56	39.50	-7	6,521	-0.11%
2020/07/22	1	39.45	7	39.26	39.40	-6	6,545	-0.09%
2020/07/21	12	38.50	1	38.95	38.95	11	6,536	0.17%
2020/07/20	1	36.60	0	0.00	36.85	1	6,465	0.02%
2020/07/17	0	0.00	1	37.40	37.05	-1	6,498	-0.02%
2020/07/16	1	37.25	0	0.00	37.25	1	6,544	0.02%
2020/07/15	1	37.80	2	38.08	37.40	-1	6,545	-0.02%
2020/07/14	5	37.77	11	37.67	37.65	-6	6,611	-0.09%
2020/07/13	3	38.57	1	38.60	38.60	2	6,649	0.03%
2020/07/10	1	39.20	0	0.00	38.45	1	6,730	0.01%
2020/07/09	1	41.30	1	42.20	40.40	0	6,717	0.00%
2020/07/08	3	39.63	6	40.18	40.05	-3	6,447	-0.05%
2020/07/07	3	40.20	3	40.50	39.35	0	6,435	0.00%
2020/07/06	3	40.00	0	0.00	40.05	3	6,414	0.05%
2020/07/03	1	39.15	1	39.30	39.10	0	6,373	0.00%
2020/07/02	2	39.55	4	39.78	40.20	-2	6,358	-0.03%
2020/07/01	1	38.95	0	0.00	39.40	1	6,338	0.02%
2020/06/23	1	39.00	0	0.00	38.65	1	6,308	0.02%
2020/06/19	2	38.75	0	0.00	38.65	2	6,320	0.03%
2020/06/17	1	38.95	0	0.00	38.50	1	6,303	0.02%
2020/06/15	7	39.09	0	0.00	38.00	7	6,365	0.11%
2020/06/11	3	40.17	1	39.90	39.30	2	6,338	0.03%
2020/06/10	8	42.05	13	42.42	42.50	-5	6,222	-0.08%
2020/06/09	0	0.00	3	41.95	42.00	-3	6,293	-0.05%
2020/06/05	2	42.95	1	42.45	42.40	1	6,500	0.02%
2020/06/04	1	42.25	3	42.02	42.25	-2	6,432	-0.03%
2020/06/03	0	0.00	13	41.97	42.05	-13	6,363	-0.20%
2020/06/02	0	0.00	1	40.70	40.80	-1	6,248	-0.02%
2020/06/01	3	41.48	1	41.90	41.40	2	6,234	0.03%
2020/05/28	0	0.00	1	41.45	40.40	-1	6,150	-0.02%
2020/05/27	0	0.00	11	40.60	40.60	-11	6,104	-0.18%
2020/05/22	1	40.00	4	40.00	40.00	-3	5,905	-0.05%
2020/05/21	21	42.03	2	41.50	42.15	19	5,818	0.33%
2020/05/20	2	42.55	22	42.44	41.65	-20	5,792	-0.35%
2020/05/19	23	42.56	2.1	42.75	42.75	20.9	5,728	0.37%
2020/05/18	2	43.45	0	0.00	41.75	2	5,597	0.04%
2020/05/15	19	43.48	11	44.28	42.60	8	5,475	0.15%
2020/05/14	1	43.60	8	42.71	42.00	-7	4,877	-0.14%
2020/05/13	0	0.00	2	42.45	42.95	-2	4,760	-0.04%
2020/05/12	2	42.65	7.9	42.07	43.20	-5.9	4,578	-0.13%
2020/05/11	3	41.30	0	0.00	41.20	3	4,449	0.07%
2020/05/08	0	0.00	2	42.72	42.50	-2	4,333	-0.05%
2020/05/07	6	42.19	1	42.40	42.20	5	4,200	0.12%
2020/05/06	0	0.00	4	41.73	41.40	-4	4,096	-0.10%
2020/05/05	1	41.80	2	41.38	41.80	-1	4,017	-0.02%
2020/05/04	2.1	41.76	1	41.65	41.40	1.1	3,911	0.03%
2020/04/30	1	41.75	3	40.97	41.00	-2	3,808	-0.05%
2020/04/29	7	40.31	11	40.52	40.80	-4	3,629	-0.11%
2020/04/28	8	40.11	21	40.08	40.10	-13	3,359	-0.39%
2020/04/27	0	0.00	3	37.53	37.80	-3	3,115	-0.10%
2020/04/22	0	0.00	4	36.08	36.60	-4	3,077	-0.13%
2020/04/21	0	0.00	3	36.17	36.25	-3	3,107	-0.10%
2020/04/17	2	35.80	6	36.22	35.80	-4	3,186	-0.13%
2020/04/16	3	36.10	3	36.05	35.85	0	3,137	0.00%
2020/04/15	15	35.11	30	35.21	34.55	-15	3,158	-0.47%
2020/04/14	30	34.32	3	33.85	34.15	27	3,136	0.86%
2020/04/13	2	33.30	1	33.45	32.70	1	3,109	0.03%
2020/04/10	0	0.00	3	32.60	32.70	-3	3,089	-0.10%
2020/04/09	5	32.14	0	0.00	32.20	5	3,138	0.16%
2020/04/08	1	31.05	2	31.53	31.80	-1	3,252	-0.03%
2020/04/07	22	30.88	2	31.20	31.15	20	3,257	0.61%
2020/04/06	3	29.55	0	0.00	30.40	3	3,275	0.09%
2020/03/25	2	27.03	3	26.93	26.80	-1	4,053	-0.02%
2020/03/24	3	25.67	0	0.00	25.45	3	4,568	0.07%
2020/03/23	0	0.00	4	24.50	24.25	-4	4,892	-0.08%
2020/03/20	8	25.73	9	25.67	25.95	-1	4,954	-0.02%
2020/03/19	4	24.95	7	24.46	24.05	-3	4,945	-0.06%
2020/03/18	0	0.00	7	26.70	26.70	-7	4,927	-0.14%
2020/03/17	5	28.00	12	27.98	27.50	-7	4,914	-0.14%
2020/03/16	3	29.80	0	0.00	28.50	3	4,911	0.06%
2020/03/13	1	29.45	8	30.40	30.50	-7	4,885	-0.14%
2020/03/12	1	34.45	6	35.19	32.50	-5	4,786	-0.10%
2020/03/11	11	36.31	6	35.67	36.00	5	4,664	0.11%
2020/03/10	2	33.33	1	33.95	34.00	1	4,501	0.02%
2020/03/05	2	36.50	0	0.00	36.10	2	4,402	0.05%
2020/03/04	0	0.00	2	35.45	35.85	-2	4,361	-0.05%
2020/03/03	0	0.00	2	35.65	35.55	-2	4,345	-0.05%
2020/03/02	5	34.12	1	34.95	34.80	4	4,346	0.09%
2020/02/27	0	0.00	2	34.35	34.35	-2	4,324	-0.05%
2020/02/26	0	0.00	2	35.30	35.05	-2	4,297	-0.05%
2020/02/21	1	36.60	0	0.00	36.05	1	4,250	0.02%
2020/02/20	6	36.71	5	36.70	36.95	1	4,202	0.02%
2020/02/19	1	35.65	0	0.00	35.70	1	4,172	0.02%
2020/02/18	5	36.00	25	36.19	35.80	-20	4,155	-0.48%
2020/02/17	20	35.75	0	0.00	35.75	20	4,127	0.48%
2020/02/14	0	0.00	1	36.00	36.00	-1	4,107	-0.02%
2020/02/12	0	0.00	1	35.05	35.15	-1	4,048	-0.02%
2020/02/10	1	33.80	0	0.00	33.70	1	4,016	0.02%
2020/02/07	1	34.40	1	34.40	34.00	0	4,012	0.00%
2020/02/06	0	0.00	1	35.00	34.95	-1	3,996	-0.03%
2020/02/05	2	34.08	0	0.00	34.55	2	3,978	0.05%
2020/02/04	0	0.00	1	34.05	34.40	-1	3,949	-0.03%
2020/02/03	1	33.35	0	0.00	33.35	1	3,922	0.03%
2020/01/31	0	0.00	5	34.00	34.25	-5	3,872	-0.13%
2020/01/30	1	35.60	17	34.82	34.15	-16	3,855	-0.41%
2020/01/17	0	0.00	1	38.50	38.00	-1	3,745	-0.03%
2020/01/16	2	38.18	0	0.00	38.10	2	3,723	0.05%
2020/01/15	10	38.57	2	38.70	38.65	8	3,685	0.22%
2020/01/14	1	39.45	5	38.90	39.55	-4	3,599	-0.11%
2020/01/13	6	38.17	0	0.00	38.20	6	3,464	0.17%
2020/01/10	0	0.00	8	38.21	38.20	-8	3,435	-0.23%
2020/01/09	0	0.00	3	38.40	38.40	-3	3,388	-0.09%
2020/01/08	1	38.15	2	37.98	37.70	-1	3,270	-0.03%
2020/01/07	1	37.05	3	36.90	37.90	-2	3,176	-0.06%
2020/01/06	0	0.00	2	37.65	37.70	-2	3,108	-0.06%
2020/01/03	12	37.95	3	38.00	37.75	9	3,076	0.29%
2020/01/02	33	39.23	120	39.19	38.95	-87	2,986	-2.91%	大賣/
2019/12/31	98	38.63	0	0.00	38.90	98	2,842	3.45%
2019/12/30	1	38.60	1	38.70	38.70	0	2,813	0.00%
2019/12/27	12	39.35	8	39.53	38.80	4	2,764	0.14%
2019/12/26	17	39.00	2	39.05	38.60	15	2,610	0.57%
2019/12/25	20	39.66	9	39.66	39.70	11	2,519	0.44%
2019/12/24	2	38.43	1	38.20	38.60	1	2,254	0.04%
2019/12/23	5	38.69	2	38.35	38.10	3	2,078	0.14%
2019/12/20	12	38.39	14	38.20	38.30	-2	2,003	-0.10%
2019/12/19	284	37.62	269	37.83	38.80	15	1,924	0.78%	大買/大賣/
2019/12/18	11	36.03	30	36.17	36.95	-19	1,432	-1.33%
2019/12/17	1	34.25	0	0.00	34.25	1	1,122	0.09%
2019/12/13	2	33.55	3	33.82	33.35	-1	1,028	-0.10%
2019/12/11	0	0.00	3	33.33	33.30	-3	980	-0.31%
2019/12/10	2	33.48	6	33.07	33.50	-4	956	-0.42%
2019/11/28	1	32.45	0	0.00	32.45	1	1,158	0.09%
2019/11/27	1	32.70	1	32.55	32.80	0	1,156	0.00%
2019/11/18	1	31.55	0	0.00	31.65	1	1,160	0.09%
2019/11/15	1	30.75	0	0.00	30.85	1	1,150	0.09%
2019/11/11	1	30.80	1	30.95	30.70	0	1,154	0.00%
2019/11/07	0	0.00	1	31.60	31.60	-1	1,154	-0.09%
2019/10/30	1	32.50	0	0.00	32.45	1	1,154	0.09%
2019/10/29	2	33.00	5	32.85	32.75	-3	1,160	-0.26%
2019/10/25	0	0.00	5	32.60	32.55	-5	1,185	-0.42%
2019/10/24	0	0.00	9	32.72	32.90	-9	1,219	-0.74%
2019/10/21	6	32.17	0	0.00	32.15	6	1,313	0.46%
2019/10/18	5	32.35	0	0.00	32.15	5	1,320	0.38%
2019/10/16	2	32.20	0	0.00	31.95	2	1,327	0.15%
2019/10/09	1	32.95	3	32.67	32.50	-2	1,381	-0.14%
2019/10/04	1	33.10	1	33.50	33.05	0	1,512	0.00%
2019/10/01	2	33.10	0	0.00	33.10	2	1,516	0.13%
2019/09/27	2	33.00	0	0.00	32.95	2	1,519	0.13%
2019/09/17	2	34.00	0	0.00	34.10	2	1,365	0.15%
2019/09/12	1	33.80	0	0.00	33.70	1	1,348	0.07%
2019/09/11	1	34.00	0	0.00	33.90	1	1,340	0.07%
2019/09/10	0	0.00	1	33.50	34.50	-1	1,292	-0.08%
2019/09/06	0	0.00	1	34.60	34.15	-1	1,250	-0.08%
2019/09/05	1	34.25	2	34.50	34.15	-1	1,194	-0.08%
2019/08/30	0	0.00	0	32.15	32.15	0	1,035	0.00%
2019/08/28	1	32.65	1	32.65	32.45	0	1,020	0.00%
2019/08/21	0	0.00	3	32.20	32.80	-3	998	-0.30%
2019/08/05	0	0.00	6	31.45	31.20	-6	975	-0.62%
2019/08/02	1	31.90	2	32.10	32.05	-1	980	-0.10%
2019/07/31	2	33.05	0	0.00	32.95	2	986	0.20%
2019/07/26	0	0.00	10	33.93	34.25	-10	944	-1.06%
2019/07/25	0	0.00	1	34.20	33.75	-1	909	-0.11%
2019/07/24	10	33.95	1	33.40	33.95	9	873	1.03%
2019/07/19	1	33.05	0	0.00	32.80	1	830	0.12%
2019/07/15	1	33.85	0	0.00	33.70	1	1,057	0.09%
2019/07/11	11	33.20	12	33.24	33.25	-1	998	-0.10%
2019/07/09	3	31.20	0	0.00	31.35	3	910	0.33%
2019/07/03	2	30.95	0	0.00	30.90	2	911	0.22%
2019/07/02	1	32.35	0	0.00	32.30	1	905	0.11%
2019/07/01	1	32.55	0	0.00	32.60	1	896	0.11%
2019/06/28	1	32.60	1	32.70	32.30	0	892	0.00%
2019/06/19	1	30.85	0	0.00	30.90	1	895	0.11%
2019/06/06	1	29.75	0	0.00	29.75	1	944	0.11%
2019/06/03	0	0.00	1	29.55	29.95	-1	957	-0.10%
2019/05/23	1	29.15	0	0.00	29.10	1	1,022	0.10%
2019/05/20	1	29.85	0	0.00	29.75	1	1,048	0.10%
2019/05/14	0	0.00	2	29.80	30.35	-2	1,065	-0.19%
2019/04/24	1	33.75	0	0.00	33.60	1	1,102	0.09%
2019/04/23	0	0.00	2	33.90	34.15	-2	1,086	-0.18%
2019/04/22	2	35.10	0	0.00	34.90	2	1,043	0.19%
2019/04/19	9	33.97	9	33.95	34.35	0	904	0.00%
2019/04/08	0	0.00	5	33.05	33.05	-5	754	-0.66%
2019/03/29	0	33.70	0	0.00	31.55	0	724	0.00%
2019/03/25	0	0.00	5	32.30	32.30	-5	729	-0.69%
2019/03/19	5	32.55	0	0.00	32.65	5	705	0.71%
2019/03/15	0	0.00	1	32.75	32.75	-1	689	-0.14%
2019/03/07	0	0.00	2	33.10	33.20	-2	748	-0.27%
2019/03/05	2	33.80	0	0.00	33.80	2	787	0.25%
2019/02/26	0	0.00	1	34.60	34.00	-1	786	-0.13%
2019/02/18	0	0.00	1	32.95	33.00	-1	723	-0.14%
2019/01/29	0	0.00	2	32.30	32.25	-2	681	-0.29%
2019/01/28	2	32.15	0	0.00	32.65	2	686	0.29%
2019/01/25	4	32.05	2	31.90	31.95	2	678	0.29%
2019/01/22	0	0.00	2	31.25	31.45	-2	690	-0.29%
2019/01/21	2	31.63	0	0.00	31.50	2	693	0.29%
2019/01/17	0	0.00	1	31.70	31.75	-1	708	-0.14%
2018/12/21	6	29.90	0	0.00	30.15	6	833	0.72%
2018/12/18	1	30.20	0	0.00	30.55	1	834	0.12%
2018/12/03	0	0.00	2	32.90	33.25	-2	971	-0.21%
2018/11/29	0	0.00	1	32.30	31.95	-1	948	-0.11%
2018/11/27	0	0.00	2	30.65	31.00	-2	912	-0.22%
2018/11/23	2	30.15	0	0.00	30.15	2	909	0.22%
2018/11/20	3	30.85	0	0.00	30.75	3	929	0.32%
2018/11/16	1	30.15	0	0.00	30.55	1	926	0.11%
2018/11/09	0	0.00	1	30.65	30.55	-1	983	-0.10%
2018/10/23	1	30.05	0	0.00	30.05	1	1,162	0.09%
2018/10/22	1	30.50	0	0.00	30.55	1	1,172	0.09%
2018/10/18	5	30.00	0	0.00	30.15	5	1,167	0.43%
2018/10/15	0	0.00	6	29.90	30.10	-6	1,198	-0.50%
2018/10/09	0	0.00	4	31.15	31.55	-4	1,223	-0.33%
2018/10/08	2	31.50	0	0.00	31.40	2	1,233	0.16%
2018/10/05	0	0.00	1	31.45	31.25	-1	1,237	-0.08%
2018/10/03	4	34.00	0	0.00	33.50	4	1,250	0.32%
2018/09/28	1	33.15	0	0.00	33.15	1	1,279	0.08%
2018/09/21	1	33.50	0	0.00	33.60	1	1,403	0.07%
2018/09/20	0	0.00	4	33.75	33.80	-4	1,395	-0.29%
2018/09/17	1	33.55	0	0.00	33.55	1	1,434	0.07%
2018/09/13	0	0.00	1	33.15	33.20	-1	1,441	-0.07%
2018/09/11	2	31.95	1	32.65	33.15	1	1,455	0.07%
2018/09/10	2	31.50	0	0.00	31.20	2	1,445	0.14%
2018/09/07	1	33.50	0	0.00	33.30	1	1,423	0.07%
2018/08/27	0	0.00	1	36.35	36.35	-1	1,823	-0.05%
2018/08/20	1	35.40	1	35.50	35.45	0	2,011	0.00%
2018/08/14	1	37.00	0	0.00	37.35	1	2,134	0.05%
2018/08/13	6	37.06	10	36.90	37.00	-4	2,157	-0.19%
2018/08/10	0	0.00	5	38.90	38.80	-5	2,134	-0.23%
2018/08/09	2	39.30	0	0.00	39.15	2	2,203	0.09%
2018/08/06	0	0.00	1	39.30	39.40	-1	2,294	-0.04%
2018/08/03	3	38.90	0	0.00	39.20	3	2,338	0.13%
2018/08/02	1	38.00	0	0.00	38.10	1	2,405	0.04%
2018/08/01	1	38.50	0	0.00	38.75	1	2,430	0.04%
2018/07/27	0	0.00	6	38.40	38.55	-6	2,552	-0.24%
2018/07/26	6	38.30	4	38.41	38.20	2	2,558	0.08%
2018/07/24	4	37.30	0	0.00	37.55	4	2,570	0.16%
2018/07/18	2	39.20	12	39.13	38.50	-10	2,653	-0.38%
2018/07/16	2	37.83	0	0.00	37.50	2	2,651	0.08%
2018/07/11	1	38.15	0	0.00	37.60	1	2,760	0.04%
2018/07/06	0	0.00	2	36.03	36.10	-2	2,858	-0.07%
2018/07/05	2	37.25	0	0.00	36.55	2	3,007	0.07%
2018/07/03	1	39.45	0	0.00	39.45	1	3,067	0.03%
2018/07/02	7	40.74	5	40.45	40.50	2	3,081	0.06%
2018/06/19	2	40.45	0	0.00	40.45	2	3,710	0.05%
2018/06/14	1	41.20	0	0.00	41.00	1	4,248	0.02%
2018/06/13	1	41.85	0	0.00	41.85	1	4,247	0.02%
2018/06/12	1	41.85	0	0.00	41.75	1	4,299	0.02%
2018/06/08	1	42.15	0	0.00	42.05	1	4,639	0.02%
2018/06/07	2	42.55	0	0.00	42.55	2	4,753	0.04%
2018/06/06	1	42.95	0	0.00	42.50	1	4,950	0.02%
2018/06/04	0	0.00	6	42.88	44.35	-6	5,171	-0.12%
2018/05/30	3	41.88	0	0.00	41.70	3	5,766	0.05%
2018/05/29	1	41.85	0	0.00	42.55	1	5,735	0.02%
2018/05/28	1	41.25	0	0.00	42.05	1	5,665	0.02%
2018/05/24	0	0.00	2	41.65	41.65	-2	5,682	-0.04%
2018/05/22	0	0.00	1	42.00	41.65	-1	5,664	-0.02%
2018/05/21	0	0.00	1	41.70	41.50	-1	5,630	-0.02%
2018/05/17	2	41.35	0	0.00	41.65	2	5,644	0.04%
2018/05/15	3	40.30	0	0.00	40.30	3	5,535	0.05%
2018/05/14	2	40.55	1	40.55	40.30	1	5,612	0.02%
2018/05/11	2	41.05	0	0.00	40.95	2	5,607	0.04%
2018/05/10	0	0.00	2	41.83	41.95	-2	5,547	-0.04%
2018/05/03	0	0.00	5	38.50	38.50	-5	5,488	-0.09%
2018/04/30	1	38.75	0	0.00	38.90	1	5,559	0.02%
2018/04/27	6	38.88	0	0.00	38.90	6	5,670	0.11%
2018/04/26	0	0.00	0.3	38.55	38.55	-0.3	5,824	0.00%
2018/04/25	1	38.30	0	0.00	38.90	1	5,818	0.02%
2018/04/24	2	38.80	0	0.00	38.60	2	5,838	0.03%
2018/04/23	2	40.05	0	0.00	39.65	2	5,962	0.03%
2018/04/20	5	40.55	0	0.00	40.40	5	5,984	0.08%
2018/04/18	7	40.79	0	0.00	40.85	7	5,928	0.12%
2018/04/17	2	41.20	6	41.05	40.75	-4	5,914	-0.07%
2018/04/13	5	42.40	1	42.25	42.25	4	5,884	0.07%
2018/04/12	5	42.30	5	42.00	42.00	0	5,903	0.00%
2018/04/11	1	43.00	2	42.85	42.75	-1	5,869	-0.02%
2018/04/10	0	0.00	2	44.25	44.25	-2	5,759	-0.03%
2018/04/03	2	43.60	0	0.00	43.60	2	5,773	0.03%
2018/03/30	1	45.10	0	0.00	44.20	1	5,736	0.02%
2018/03/29	1	44.00	0	0.00	44.50	1	5,694	0.02%
2018/03/28	2	44.23	0	0.00	44.10	2	5,666	0.04%
2018/03/27	1	45.40	1	45.40	44.60	0	5,638	0.00%
2018/03/26	0	0.00	1	44.30	44.40	-1	5,569	-0.02%
2018/03/23	4	43.78	2	42.85	43.80	2	5,544	0.04%
2018/03/22	4	47.23	33	47.77	46.30	-29	5,442	-0.53%
2018/03/21	36	49.62	12	49.65	48.50	24	5,236	0.46%
2018/03/20	1	46.10	0	0.00	46.25	1	4,730	0.02%
2018/03/16	0	0.00	3	46.30	46.05	-3	4,718	-0.06%
2018/03/15	5	46.96	7	47.67	46.75	-2	4,697	-0.04%
2018/03/14	2	46.90	0	0.00	47.15	2	4,481	0.04%
2018/03/13	3	46.90	1	47.00	46.60	2	4,445	0.04%
2018/03/12	0	0.00	3	46.55	46.20	-3	4,360	-0.07%
2018/03/09	4	46.56	1	46.20	46.90	3	4,201	0.07%
2018/03/08	8	46.29	7	47.10	45.90	1	4,116	0.02%
2018/03/07	2	46.38	3	46.88	44.80	-1	3,895	-0.03%
2018/03/06	0	0.00	1	46.05	46.05	-1	3,375	-0.03%
2018/03/02	0	0.00	1	42.20	42.30	-1	3,346	-0.03%
2018/03/01	0	0.00	1	42.30	42.50	-1	3,415	-0.03%
2018/02/23	0	0.00	1	42.20	42.05	-1	3,770	-0.03%
2018/02/21	1	42.05	0	0.00	41.55	1	3,881	0.03%
2018/02/12	0	0.00	1	39.40	40.10	-1	3,863	-0.03%
2018/02/09	3	38.28	0	0.00	39.40	3	3,990	0.08%
2018/02/08	2	40.95	8	40.92	40.95	-6	4,081	-0.15%
2018/02/07	0	0.00	2	41.15	41.00	-2	4,120	-0.05%
2018/02/06	7	39.17	0	0.00	39.80	7	4,188	0.17%
2018/02/01	0	0.00	1	44.40	44.40	-1	4,426	-0.02%
2018/01/31	2	44.10	0	0.00	44.65	2	4,595	0.04%
2018/01/30	1	45.30	1	44.55	44.65	0	4,746	0.00%
2018/01/29	0	0.00	1	46.00	46.10	-1	4,769	-0.02%
2018/01/26	1	45.15	0	0.00	45.80	1	4,823	0.02%
2018/01/25	1	45.55	1	44.85	44.90	0	4,951	0.00%
2018/01/24	1	44.65	0	0.00	44.90	1	5,223	0.02%
2018/01/23	0	0.00	21	45.39	45.00	-21	5,423	-0.39%
2018/01/22	1	45.90	4	45.28	46.05	-3	5,406	-0.06%
2018/01/18	2	44.63	5.6	43.93	43.90	-3.6	5,588	-0.06%
2018/01/17	2	44.73	8	44.45	44.30	-6	5,933	-0.10%
2018/01/16	1	43.40	1	43.85	44.00	0	5,905	0.00%
2018/01/15	4	43.15	0	0.00	42.70	4	6,103	0.07%
2018/01/10	1	42.90	0	0.00	42.25	1	7,143	0.01%
2018/01/08	0	0.00	1	43.20	43.05	-1	8,475	-0.01%
2018/01/05	0	0.00	1	43.60	43.70	-1	8,609	-0.01%
2018/01/04	0	0.00	1	43.55	43.95	-1	8,623	-0.01%