欣興 (3037)-統一-嘉義券商分點個股進出

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
160.5
漲跌
▲3.0
漲幅
+1.90%
成交量
10,730張
產業
上市電子零組件類股
2810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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/11/21	3.1	158.16	0	0.00	160.50	3.1	20,395	0.01%
2024/11/20	0.3	159.33	3	158.00	157.50	-2.7	20,772	-0.01%
2024/11/19	3	160.00	1	161.00	159.50	2	20,930	0.01%
2024/11/18	2.2	158.55	0	0.00	159.00	2.2	20,926	0.01%
2024/11/15	1.3	165.92	1	163.50	163.50	0.3	20,839	0.00%
2024/11/14	3.1	166.32	1	166.00	166.00	2.1	20,901	0.01%
2024/11/13	10	167.55	6	170.25	169.50	4	20,831	0.02%
2024/11/12	6.1	168.65	6	169.42	167.50	0.1	20,815	0.00%
2024/11/11	6	172.00	1	172.50	170.50	5	20,828	0.02%
2024/11/08	9.1	176.40	2.3	174.37	174.00	6.8	21,071	0.03%
2024/11/07	9	172.39	15.3	173.46	176.50	-6.3	21,269	-0.03%
2024/11/06	1	166.50	6	167.08	166.00	-5	20,755	-0.02%
2024/11/05	0	0.00	7	165.43	165.00	-7	21,244	-0.03%
2024/11/04	5.3	163.70	2	163.75	163.50	3.3	21,895	0.02%
2024/11/01	10	160.70	9.3	162.96	166.00	0.8	22,040	0.00%
2024/10/30	16.1	159.57	14.3	161.43	161.50	1.9	22,421	0.01%
2024/10/29	10	162.15	6	163.33	163.50	4	22,285	0.02%
2024/10/28	4	164.38	3	164.17	166.00	1	22,475	0.00%
2024/10/25	14	164.25	25	162.88	166.00	-11	22,380	-0.05%
2024/10/24	4.2	166.37	8	164.50	161.50	-3.8	22,391	-0.02%
2024/10/23	28	166.91	13.2	167.38	167.50	14.8	22,264	0.07%
2024/10/22	15	164.33	17	162.41	163.50	-2	21,834	-0.01%
2024/10/21	5	150.70	12	150.46	151.50	-7	21,120	-0.03%
2024/10/18	3	145.83	1	145.00	144.50	2	21,318	0.01%
2024/10/17	7	146.71	18	147.83	147.00	-11	22,021	-0.05%
2024/10/16	2	143.75	2	144.25	142.50	0	22,878	0.00%
2024/10/15	3	145.00	4	144.75	145.00	-1	23,313	0.00%
2024/10/14	0.5	142.50	7	143.21	143.50	-6.5	23,554	-0.03%
2024/10/11	6.9	141.55	2	143.75	141.00	4.9	24,641	0.02%
2024/10/09	2	142.50	22	143.27	142.50	-20	25,543	-0.08%
2024/10/08	4.2	137.52	1	138.00	137.00	3.2	25,531	0.01%
2024/10/07	9	140.72	0	0.00	141.50	9	25,436	0.04%
2024/10/04	5.1	141.40	1	142.00	140.50	4.1	25,323	0.02%
2024/10/01	1	143.50	0	0.00	144.50	1	25,282	0.00%
2024/09/30	9.2	146.25	2	148.75	144.00	7.2	25,448	0.03%
2024/09/27	18	150.03	10	151.80	149.00	8	25,284	0.03%
2024/09/26	5.1	147.20	4	149.00	146.50	1.1	24,848	0.00%
2024/09/25	4	147.50	3	148.50	146.50	1	24,635	0.00%
2024/09/24	5	145.30	0	0.00	145.00	5	24,591	0.02%
2024/09/23	1	148.50	4	148.75	149.50	-3	24,588	-0.01%
2024/09/20	2	149.25	4	150.50	147.00	-2	24,696	-0.01%
2024/09/19	2.1	145.83	5	145.80	147.00	-2.9	24,844	-0.01%
2024/09/18	5.1	144.48	0	0.00	143.00	5.1	24,724	0.02%
2024/09/16	9	146.89	1	147.50	146.50	8	24,728	0.03%
2024/09/13	5	147.50	2	147.75	147.50	3	24,686	0.01%
2024/09/12	0	0.00	8	145.37	146.00	-8	24,681	-0.03%
2024/09/11	4	138.75	0	0.00	138.00	4	24,694	0.02%
2024/09/10	4.1	140.00	0	0.00	139.50	4.1	24,617	0.02%
2024/09/09	2.1	141.74	5	141.50	142.00	-2.9	24,504	-0.01%
2024/09/06	0	0.00	9	141.89	142.50	-9	24,499	-0.04%
2024/09/05	5.2	142.99	6.1	142.92	142.00	-0.9	24,483	0.00%
2024/09/04	17.6	144.22	5	144.30	143.00	12.6	24,257	0.05%
2024/09/03	10.4	157.97	0	0.00	156.50	10.4	23,799	0.04%
2024/09/02	1.1	163.09	0	0.00	162.50	1.1	23,601	0.00%
2024/08/30	4	166.50	3	166.67	163.50	1	23,475	0.00%
2024/08/29	5	157.30	13	162.58	164.50	-8	23,167	-0.03%
2024/08/28	5.1	158.80	0	0.00	159.00	5.1	23,000	0.02%
2024/08/27	2.1	158.14	3	159.00	160.00	-0.9	23,160	0.00%
2024/08/26	1	162.98	0	0.00	160.50	1	23,199	0.00%
2024/08/23	2.1	159.02	3	160.67	162.50	-0.9	23,622	0.00%
2024/08/22	2	163.00	9	160.17	161.50	-7	23,427	-0.03%
2024/08/21	5	155.00	0	0.00	153.00	5	23,030	0.02%
2024/08/20	2.2	158.36	1	160.00	158.00	1.2	22,823	0.01%
2024/08/19	1	157.00	1	158.50	158.50	0	23,026	0.00%
2024/08/16	2	160.75	2	161.00	159.50	0	22,913	0.00%
2024/08/15	1	156.00	0	0.00	157.00	1	22,745	0.00%
2024/08/14	1.1	160.91	8	158.69	159.50	-6.9	22,740	-0.03%
2024/08/13	2.1	159.49	1	160.50	157.50	1.1	22,492	0.00%
2024/08/12	4	158.50	6	157.67	158.00	-2	22,332	-0.01%
2024/08/09	9	148.83	4	150.25	148.00	5	21,957	0.02%
2024/08/08	3	142.67	3	144.33	144.00	0	21,286	0.00%
2024/08/07	4.1	143.94	3	145.34	148.50	1	21,067	0.00%
2024/08/06	7.5	140.73	3	147.83	140.50	4.5	20,530	0.02%
2024/08/05	8.5	150.16	1	151.50	149.50	7.5	19,877	0.04%
2024/08/02	17.9	169.13	1.4	167.65	166.00	16.5	19,732	0.08%
2024/08/01	16	183.94	8	184.56	183.00	8	18,945	0.04%
2024/07/31	5	176.80	3	179.00	179.50	2	18,559	0.01%
2024/07/30	1.2	183.92	1	183.50	183.50	0.2	18,102	0.00%
2024/07/29	6.3	184.02	2	181.00	181.00	4.3	17,876	0.02%
2024/07/26	5	189.80	5	190.10	191.00	0	17,568	0.00%
2024/07/23	7	197.64	4.1	199.07	194.50	2.9	17,259	0.02%
2024/07/22	10	192.85	1.3	194.83	190.50	8.7	16,850	0.05%
2024/07/19	6.2	198.08	4.1	201.30	192.50	2.1	16,917	0.01%
2024/07/18	13.5	209.93	5.2	207.97	205.00	8.3	16,420	0.05%
2024/07/17	2	205.13	4.1	211.91	215.50	-2.1	15,594	-0.01%
2024/07/16	0	0.00	13.5	197.17	198.00	-13.5	14,514	-0.09%
2024/07/15	0	0.00	1	192.00	191.00	-1	14,212	-0.01%
2024/07/12	12.2	189.66	14.1	193.42	190.00	-1.9	13,917	-0.01%
2024/07/11	3	186.67	24.2	185.36	189.50	-21.2	12,970	-0.16%
2024/07/10	6.6	174.16	3	174.33	175.50	3.6	12,109	0.03%
2024/07/09	1.1	177.64	1	177.50	177.00	0.1	12,123	0.00%
2024/07/08	0	0.00	11	180.95	181.00	-11	12,047	-0.09%
2024/07/05	15.1	179.27	1	178.50	178.50	14.1	12,023	0.12%
2024/07/04	11	181.45	1	182.00	181.50	10	11,895	0.08%
2024/07/03	0	0.00	1	182.01	183.00	-1	11,776	-0.01%
2024/07/02	0	178.50	0	0.00	178.50	0	12,002	0.00%
2024/07/01	0	0.00	1	180.00	179.50	-1	11,973	-0.01%
2024/06/28	0	180.50	0	0.00	180.00	0	12,007	0.00%
2024/06/27	1	178.50	0	0.00	178.50	1	12,057	0.01%
2024/06/26	2	181.00	1.4	181.26	180.00	0.6	12,049	0.01%
2024/06/25	12	181.13	2	181.00	180.00	10	11,969	0.08%
2024/06/24	2	186.00	1	187.50	186.00	1	11,774	0.01%
2024/06/21	3.1	186.32	2	187.50	187.00	1.1	12,071	0.01%
2024/06/20	1.1	190.05	1	192.50	190.50	0.1	12,069	0.00%
2024/06/19	2	189.50	2	191.50	189.00	0	12,276	0.00%
2024/06/18	0	0.00	5	189.00	190.00	-5	12,640	-0.04%
2024/06/17	1	184.50	1.3	184.89	184.00	-0.3	13,040	0.00%
2024/06/14	2	183.25	0	0.00	182.50	2	13,658	0.01%
2024/06/13	0	0.00	2	187.00	184.00	-2	14,080	-0.01%
2024/06/12	0	0.00	2	186.25	185.50	-2	14,206	-0.01%
2024/06/11	2	183.50	0	0.00	182.50	2	14,181	0.01%
2024/06/07	3	184.84	1	190.00	184.00	2	14,261	0.01%
2024/06/06	3	188.33	3	190.33	187.50	0	14,334	0.00%
2024/06/05	0	185.00	0	0.00	185.50	0	14,363	0.00%
2024/06/04	2	187.75	1	189.00	187.50	1	14,544	0.01%
2024/06/03	2.1	189.86	6	189.84	188.50	-3.9	14,621	-0.03%
2024/05/31	8.6	186.64	4.6	186.30	182.50	4	14,691	0.03%
2024/05/30	5	187.60	2	188.00	187.50	3	14,557	0.02%
2024/05/29	6	195.83	10	197.45	191.00	-4	14,548	-0.03%
2024/05/28	4	190.38	5	191.80	192.00	-1	14,136	-0.01%
2024/05/27	1	188.50	2.2	191.27	192.00	-1.2	14,502	-0.01%
2024/05/24	1	188.00	0	0.00	189.00	1	15,438	0.01%
2024/05/23	5	189.50	15	188.93	191.00	-10	15,954	-0.06%
2024/05/22	3	182.67	0	183.00	182.50	3	15,873	0.02%
2024/05/21	0.1	182.00	1	182.50	182.00	-0.9	16,037	-0.01%
2024/05/20	1.2	180.46	3	179.67	180.50	-1.8	16,176	-0.01%
2024/05/17	3.1	182.52	1.2	183.08	183.50	1.9	16,378	0.01%
2024/05/16	0.1	183.50	11.1	183.29	183.00	-11.1	17,068	-0.06%
2024/05/15	4.1	182.88	0	0.00	182.50	4.1	17,079	0.02%
2024/05/14	1.2	184.38	0	0.00	183.50	1.2	17,191	0.01%
2024/05/13	3.1	185.84	0	0.00	186.50	3.1	17,219	0.02%
2024/05/10	4.1	189.76	1	190.50	190.00	3.1	17,236	0.02%
2024/05/09	1	191.00	1	193.99	190.50	0	17,221	0.00%
2024/05/08	1	188.97	5.2	188.21	189.00	-4.2	17,053	-0.02%
2024/05/07	0	181.50	0	0.00	182.00	0	16,965	0.00%
2024/05/06	0	183.50	2	182.51	184.00	-2	17,182	-0.01%
2024/05/03	3	177.34	0	0.00	176.00	3	17,232	0.02%
2024/05/02	1.1	178.46	0	0.00	178.00	1.1	17,587	0.01%
2024/04/30	2.1	184.38	2	182.50	182.00	0.1	17,726	0.00%
2024/04/29	1.1	183.09	0	0.00	184.00	1.1	17,823	0.01%
2024/04/25	2	189.50	5	188.30	184.00	-3	18,192	-0.02%
2024/04/24	0	0.00	9	183.61	187.00	-9	17,703	-0.05%
2024/04/23	0	0.00	0	171.00	170.00	0	17,511	0.00%
2024/04/22	1	168.50	0	0.00	167.50	1	17,483	0.01%
2024/04/19	3.2	172.48	0	0.00	170.00	3.2	17,462	0.02%
2024/04/17	2.1	175.95	1	177.01	179.00	1.1	17,275	0.01%
2024/04/16	1.2	178.00	0	178.00	177.00	1.1	17,189	0.01%
2024/04/15	9.2	183.73	3	186.67	182.50	6.2	17,092	0.04%
2024/04/12	0	0.00	1.7	193.62	194.00	-1.7	16,828	-0.01%
2024/04/11	2	190.25	1	192.50	192.50	1	16,964	0.01%
2024/04/10	1.1	192.50	3	192.00	191.50	-1.9	17,078	-0.01%
2024/04/09	1.2	193.98	0	0.00	193.50	1.2	17,147	0.01%
2024/04/08	0	0.00	2	196.00	199.00	-2	17,073	-0.01%
2024/04/03	3.1	191.37	2	193.00	192.00	1.1	16,814	0.01%
2024/04/02	1	193.00	2	194.75	193.50	-1	16,766	-0.01%
2024/04/01	0	0.00	2	197.00	193.00	-2	16,727	-0.01%
2024/03/29	0	0.00	3	194.00	191.00	-3	16,622	-0.02%
2024/03/28	2.1	190.48	0	0.00	190.00	2.1	16,502	0.01%
2024/03/26	6.1	191.33	9	193.61	190.00	-2.9	16,579	-0.02%
2024/03/25	1.1	196.18	1.1	198.38	198.00	0	16,372	0.00%
2024/03/22	4.1	197.24	3	198.33	200.00	1.1	16,352	0.01%
2024/03/21	3	198.67	10	201.30	200.00	-7	16,283	-0.04%
2024/03/20	0.1	196.00	5	196.50	196.50	-4.9	16,104	-0.03%
2024/03/19	2.1	191.31	11	191.95	192.50	-8.9	15,743	-0.06%
2024/03/18	0	0.00	12.1	183.89	187.00	-12.1	15,167	-0.08%
2024/03/15	3.1	174.00	0	0.00	172.00	3.1	14,782	0.02%
2024/03/14	1.1	179.40	3	178.83	177.50	-2	14,960	-0.01%
2024/03/12	2	181.00	0	0.00	182.00	2	14,884	0.01%
2024/03/11	0.1	177.00	0	177.50	177.00	0.1	14,746	0.00%
2024/03/08	0	0.00	1	172.01	173.50	-1	14,819	-0.01%
2024/03/07	1.1	175.27	1.5	175.83	172.50	-0.4	14,725	0.00%
2024/03/06	2	174.00	0	0.00	174.00	2	14,683	0.01%
2024/03/05	3.1	179.00	0	0.00	178.00	3.1	14,731	0.02%
2024/03/04	0.1	180.00	1	180.50	180.50	-0.9	14,948	-0.01%
2024/03/01	2	179.50	1	180.00	178.00	1	15,050	0.01%
2024/02/29	0	176.00	2	177.50	179.50	-2	14,991	-0.01%
2024/02/27	17.1	183.61	2	187.50	179.00	15.1	14,636	0.10%
2024/02/26	2	191.25	2	194.75	196.00	0	13,782	0.00%
2024/02/22	1.1	189.00	0	0.00	189.00	1.1	13,899	0.01%
2024/02/21	4	190.25	2	189.51	189.50	2	13,926	0.01%
2024/02/20	5	193.50	5	189.00	190.50	0	13,945	0.00%
2024/02/19	1.1	186.19	19.2	190.47	192.50	-18.1	13,727	-0.13%
2024/02/16	0.2	181.00	1	181.50	182.00	-0.8	13,206	-0.01%
2024/02/05	0.1	177.00	0	0.00	176.50	0.1	13,201	0.00%
2024/02/02	0.1	179.00	2	179.00	180.00	-1.9	13,273	-0.01%
2024/01/31	3	177.00	3	177.50	176.00	0	13,263	0.00%
2024/01/30	2	180.00	2	177.50	178.00	0	13,303	0.00%
2024/01/29	0	0.00	4	177.75	178.00	-4	13,226	-0.03%
2024/01/26	1.1	173.82	0	0.00	171.50	1.1	13,187	0.01%
2024/01/25	1	174.00	7	174.50	175.50	-6	13,195	-0.05%
2024/01/24	5.1	169.90	1	172.00	169.50	4.1	12,861	0.03%
2024/01/23	3	174.33	0	0.00	174.50	3	12,765	0.02%
2024/01/22	0	0.00	2	174.00	175.00	-2	12,782	-0.02%
2024/01/19	0	0.00	5	165.70	169.50	-5	12,792	-0.04%
2024/01/18	1	157.00	0	0.00	157.00	1	12,858	0.01%
2024/01/17	1.1	161.91	0	0.00	158.50	1.1	12,936	0.01%
2024/01/16	0	0.00	0.5	161.99	162.00	-0.5	13,170	0.00%
2024/01/15	1	159.50	1	160.50	159.50	0	13,188	0.00%
2024/01/12	2.5	159.60	0	0.00	159.00	2.5	13,212	0.02%
2024/01/11	2	160.25	0	0.00	160.50	2	13,277	0.02%
2024/01/10	3	160.83	1	162.00	162.50	2	13,469	0.01%
2024/01/09	0	0.00	0	164.00	162.50	0	13,506	0.00%
2024/01/08	0	0.00	3	161.83	161.00	-3	13,686	-0.02%
2024/01/05	3	162.67	2	160.50	160.00	1	13,824	0.01%
2024/01/04	8.2	166.29	4	164.50	164.50	4.2	13,724	0.03%
2024/01/03	3.1	170.17	2	170.00	170.00	1.1	13,823	0.01%
2024/01/02	2	174.00	1	173.00	173.00	1	13,782	0.01%
2023/12/29	2	175.50	2	176.00	176.00	0	13,827	0.00%
2023/12/28	3	176.99	3	175.83	175.50	0	13,892	0.00%
2023/12/27	2.1	178.24	0	0.00	178.00	2.1	13,959	0.01%
2023/12/25	0	0.00	0	177.00	175.00	0	14,217	0.00%
2023/12/22	3	177.50	2	175.00	175.00	1	14,389	0.01%
2023/12/21	0	175.50	1	179.00	179.00	-1	14,380	-0.01%
2023/12/20	1.1	174.05	1	174.50	173.00	0.1	14,324	0.00%
2023/12/18	2	180.00	6	178.50	176.00	-4	14,520	-0.03%
2023/12/15	0	0.00	2	182.50	182.00	-2	14,636	-0.01%
2023/12/14	2	178.50	5	179.80	180.50	-3	14,685	-0.02%
2023/12/13	2	176.25	5	176.60	177.00	-3	14,720	-0.02%
2023/12/12	6	178.33	1	178.00	176.00	5	15,164	0.03%
2023/12/11	0	178.00	1	178.00	178.00	-1	15,193	-0.01%
2023/12/08	0	0.00	0	173.25	174.50	0	14,950	0.00%
2023/12/07	0.1	171.81	0	0.00	168.50	0.1	15,016	0.00%
2023/12/06	0	171.00	0	0.00	170.00	0	15,083	0.00%
2023/12/05	0	172.50	1	174.50	171.50	-1	15,110	-0.01%
2023/12/04	0.5	173.70	1	176.50	177.00	-0.5	14,993	0.00%
2023/12/01	3.4	175.08	0	0.00	176.00	3.4	14,991	0.02%
2023/11/30	1	175.00	2	175.25	177.00	-1	14,954	-0.01%
2023/11/29	2	173.75	4	174.37	175.00	-2	14,807	-0.01%
2023/11/28	0	0.00	1	169.00	170.00	-1	14,628	-0.01%
2023/11/27	1	164.50	0	0.00	164.50	1	14,593	0.01%
2023/11/24	0	0.00	1	167.00	167.00	-1	14,773	-0.01%
2023/11/23	0	0.00	0	169.50	168.00	0	15,109	0.00%
2023/11/22	3.1	169.70	10	171.10	171.00	-6.9	15,101	-0.05%
2023/11/21	2	163.00	11.2	167.90	168.50	-9.2	15,184	-0.06%
2023/11/20	1	160.00	0	0.00	160.00	1	15,423	0.01%
2023/11/17	1	157.50	5	157.00	159.00	-4	15,336	-0.03%
2023/11/16	6.1	154.25	2	155.75	155.00	4.1	15,363	0.03%
2023/11/15	4	155.00	0	0.00	154.50	4	15,352	0.03%
2023/11/14	1	155.00	1	153.50	153.00	0	15,321	0.00%
2023/11/13	1	153.50	1	155.50	156.00	0	15,446	0.00%
2023/11/10	0	0.00	1	150.50	151.00	-1	15,571	-0.01%
2023/11/09	0	0.00	3	153.67	154.50	-3	15,603	-0.02%
2023/11/08	2	155.00	1	154.00	154.50	1	15,739	0.01%
2023/11/07	0	0.00	1	154.50	153.50	-1	15,824	-0.01%
2023/11/06	1	156.50	6	157.58	158.00	-5	16,019	-0.03%
2023/11/03	2	154.00	3	152.83	155.50	-1	16,388	-0.01%
2023/11/02	0	0.00	7.1	149.22	151.00	-7.1	16,370	-0.04%
2023/11/01	1.1	143.99	0	0.00	144.50	1.1	16,377	0.01%
2023/10/31	3	145.34	10	146.00	143.00	-7	16,639	-0.04%
2023/10/30	1.1	146.00	0	0.00	145.50	1.1	17,143	0.01%
2023/10/27	12	147.38	1	150.50	147.00	11	17,194	0.06%
2023/10/26	8.3	150.74	1	149.50	149.00	7.3	17,353	0.04%
2023/10/25	1	157.00	0	160.50	157.00	1	17,380	0.01%
2023/10/24	2	155.74	0	157.67	157.00	2	17,972	0.01%
2023/10/23	1	158.50	0	162.31	158.50	1	18,580	0.01%
2023/10/20	2.1	158.19	3	157.67	161.00	-0.9	19,659	0.00%
2023/10/19	1	157.50	2.1	159.24	160.00	-1.1	20,246	-0.01%
2023/10/18	6.1	161.43	0	0.00	160.00	6.1	20,714	0.03%
2023/10/17	2	168.00	1	169.42	166.50	1	21,177	0.00%
2023/10/16	2.2	163.27	3	164.17	164.50	-0.8	22,565	0.00%
2023/10/13	3	168.84	0	0.00	169.00	3	23,739	0.01%
2023/10/12	2.1	171.98	0	0.00	171.50	2.1	24,128	0.01%
2023/10/11	1	172.00	4	175.50	171.50	-3	24,906	-0.01%
2023/10/06	6	172.00	1	171.50	172.50	5	25,550	0.02%
2023/10/05	3	173.50	0	0.00	172.50	3	25,793	0.01%
2023/10/04	3	173.00	0	0.00	174.00	3	25,809	0.01%
2023/10/03	0	176.00	0	0.00	175.50	0	25,840	0.00%
2023/10/02	1	178.50	1.2	179.93	178.50	-0.2	26,042	0.00%
2023/09/28	1	175.00	4.3	173.63	173.50	-3.3	26,337	-0.01%
2023/09/27	0.1	173.53	0	0.00	173.50	0.1	26,484	0.00%
2023/09/26	2	178.50	1.2	176.33	176.00	0.8	26,457	0.00%
2023/09/25	1	178.00	0	0.00	178.50	1	26,596	0.00%
2023/09/22	1.2	177.41	0	182.00	181.00	1.2	26,579	0.00%
2023/09/21	4	180.38	1	180.50	180.50	3	26,499	0.01%
2023/09/20	3.1	184.00	1	186.00	183.50	2.1	26,558	0.01%
2023/09/19	0	0.00	3	189.67	188.50	-3	26,571	-0.01%
2023/09/18	4.5	185.64	2	184.25	184.50	2.5	26,467	0.01%
2023/09/15	7	189.93	6.1	190.50	190.50	0.9	26,386	0.00%
2023/09/14	1	185.00	6	185.83	186.00	-5	26,171	-0.02%
2023/09/13	4	183.37	1	181.50	181.50	3	26,200	0.01%
2023/09/12	3	183.33	2	185.71	185.00	1	26,428	0.00%
2023/09/11	0	181.00	1	182.50	179.50	-1	26,684	0.00%
2023/09/08	2	182.49	1	181.00	181.00	1	26,828	0.00%
2023/09/07	0	184.50	2	185.25	184.50	-2	27,295	-0.01%
2023/09/06	0.4	185.75	9	185.61	187.00	-8.6	27,500	-0.03%
2023/09/05	0.1	183.50	5	186.10	186.50	-4.9	27,786	-0.02%
2023/09/04	6.3	183.60	3	184.33	185.00	3.3	28,511	0.01%
2023/09/01	4.2	183.94	0.3	183.00	182.00	3.9	28,870	0.01%
2023/08/31	3.1	185.62	3.1	184.99	185.50	0	29,026	0.00%
2023/08/30	2.3	184.10	9	186.22	184.00	-6.8	29,139	-0.02%
2023/08/29	1	184.00	7.2	183.40	184.00	-6.2	29,237	-0.02%
2023/08/28	6.2	177.99	1	176.00	176.00	5.2	29,112	0.02%
2023/08/25	16	180.87	2	179.50	179.50	14	29,448	0.05%
2023/08/24	2	186.75	16	186.31	189.00	-14	29,388	-0.05%
2023/08/23	16	176.00	6	175.59	177.00	10	29,334	0.03%
2023/08/22	2	174.49	1.2	175.03	176.00	0.8	30,062	0.00%
2023/08/21	0	174.00	3	173.50	172.50	-3	31,063	-0.01%
2023/08/18	4.2	176.88	1	175.00	174.50	3.2	31,230	0.01%
2023/08/17	4	177.50	9	179.28	180.50	-5	31,514	-0.02%
2023/08/16	3	179.50	3.1	179.61	178.00	-0.1	31,889	0.00%
2023/08/15	4	174.88	1	175.06	175.50	3	31,957	0.01%
2023/08/14	4.6	170.77	1	170.50	170.50	3.6	32,426	0.01%
2023/08/11	7	175.71	5	179.80	174.50	2	32,885	0.01%
2023/08/10	10	179.65	1.1	181.36	177.00	8.9	33,081	0.03%
2023/08/09	2	184.00	5.2	185.02	184.00	-3.2	33,007	-0.01%
2023/08/08	2	179.00	1	179.00	178.50	1	32,919	0.00%
2023/08/07	2	179.50	6	181.50	182.00	-4	33,012	-0.01%
2023/08/04	11.1	176.50	15	175.03	177.50	-3.9	33,076	-0.01%
2023/08/02	17.5	181.04	7	182.00	180.00	10.5	33,196	0.03%
2023/08/01	5	187.20	3.2	186.88	186.00	1.8	33,560	0.01%
2023/07/31	2.1	187.93	18	184.53	184.50	-15.9	33,969	-0.05%
2023/07/28	9.4	190.77	24	189.40	191.00	-14.6	33,919	-0.04%
2023/07/27	7.4	191.53	7.1	192.01	190.50	0.3	33,959	0.00%
2023/07/26	6.1	197.23	6	202.25	197.50	0.1	33,805	0.00%
2023/07/25	24.2	202.22	8	201.13	195.50	16.2	33,790	0.05%
2023/07/24	10.4	198.70	7.1	198.89	199.50	3.2	32,927	0.01%
2023/07/21	8.5	190.29	3.4	190.31	190.50	5.1	32,768	0.02%
2023/07/20	17.2	198.72	2	204.50	196.50	15.2	32,526	0.05%
2023/07/19	24.2	204.56	10.2	203.30	203.00	14	32,017	0.04%
2023/07/18	19.1	193.94	32	196.58	200.00	-12.9	30,787	-0.04%
2023/07/17	1	183.10	1	189.00	182.00	0	29,625	0.00%
2023/07/14	25	184.32	57.1	185.68	187.00	-32.1	29,371	-0.11%
2023/07/13	27	175.33	60	175.97	175.50	-33	28,676	-0.12%
2023/07/12	11	171.37	3	171.00	171.00	8	27,913	0.03%
2023/07/11	2	170.00	2	170.50	169.00	0	27,712	0.00%
2023/07/10	3	168.16	0	0.00	167.00	3	27,827	0.01%
2023/07/07	2	168.00	6.4	169.89	170.00	-4.4	27,843	-0.02%
2023/07/06	32.3	171.59	5	168.90	169.00	27.3	27,676	0.10%
2023/07/05	3.1	178.80	1	183.00	178.00	2.1	27,240	0.01%
2023/07/04	2	178.50	2	178.76	180.00	0	27,075	0.00%
2023/07/03	2	177.50	6	179.09	179.50	-4	27,204	-0.01%
2023/06/30	2	173.25	1	174.50	176.00	1	27,500	0.00%
2023/06/29	3	173.33	1	175.50	174.00	2	28,041	0.01%
2023/06/28	15	174.13	2.2	175.55	173.00	12.8	28,063	0.05%
2023/06/27	4	176.75	3	178.34	177.00	1	28,482	0.00%
2023/06/26	16.1	181.81	1	180.50	180.00	15.1	28,569	0.05%
2023/06/21	2	187.50	0	0.00	187.00	2	29,175	0.01%
2023/06/20	0	0.00	2	188.00	188.50	-2	29,637	-0.01%
2023/06/19	9	187.33	6	189.00	185.50	3	29,823	0.01%
2023/06/16	5	184.00	10	187.40	189.50	-5	30,056	-0.02%
2023/06/15	6	182.92	10	185.35	186.50	-4	29,855	-0.01%
2023/06/14	1	178.50	1	180.00	180.50	0	29,629	0.00%
2023/06/13	17	178.76	29.1	177.11	180.00	-12.1	29,512	-0.04%
2023/06/12	25	170.56	36	172.24	172.50	-11	29,054	-0.04%
2023/06/09	23	168.78	14	168.00	171.50	9	28,957	0.03%
2023/06/08	19.5	170.63	18	170.50	167.00	1.5	28,788	0.01%
2023/06/07	13	174.27	13	176.35	176.00	0	28,229	0.00%
2023/06/06	16	178.84	11.3	178.90	177.00	4.7	28,025	0.02%
2023/06/05	32	180.78	23	182.63	181.00	9	28,021	0.03%
2023/06/02	23	181.26	24	183.02	182.00	-1	27,967	0.00%
2023/06/01	1	179.51	1	181.50	181.00	0	27,935	0.00%
2023/05/31	18	179.61	13	180.38	180.50	5	28,316	0.02%
2023/05/30	6	179.42	3	180.17	180.00	3	28,128	0.01%
2023/05/29	14.1	181.99	12	183.33	182.50	2.1	28,229	0.01%
2023/05/26	8.1	184.47	15.1	187.29	185.50	-7	28,279	-0.02%
2023/05/25	15	172.67	23	175.83	180.50	-8	27,771	-0.03%
2023/05/24	6	165.92	0.1	167.46	167.50	5.9	26,934	0.02%
2023/05/23	0	0.00	5.1	165.38	167.00	-5.1	26,869	-0.02%
2023/05/22	13.4	163.30	1	162.00	161.00	12.4	26,560	0.05%
2023/05/19	0	0.00	2	167.75	170.00	-2	26,206	-0.01%
2023/05/18	2	168.25	2	168.00	167.50	0	26,351	0.00%
2023/05/17	2	164.25	4	164.75	165.00	-2	26,099	-0.01%
2023/05/16	2	161.00	7	160.29	161.00	-5	25,638	-0.02%
2023/05/15	3.2	156.39	1	158.00	156.00	2.2	25,354	0.01%
2023/05/12	0.1	155.50	3	159.33	160.00	-2.9	25,345	-0.01%
2023/05/11	5.1	157.22	1	160.00	156.00	4.1	25,166	0.02%
2023/05/10	4	157.00	3	157.17	158.00	1	25,089	0.00%
2023/05/09	5	158.60	9	159.94	160.50	-4	25,096	-0.02%
2023/05/08	0	0.00	27.3	160.02	161.00	-27.3	25,088	-0.11%
2023/05/05	1	151.00	5.6	151.71	152.50	-4.6	24,541	-0.02%
2023/05/04	0	0.00	2	148.00	148.50	-2	24,440	-0.01%
2023/05/03	1	147.00	4	146.75	147.00	-3	24,546	-0.01%
2023/05/02	0	145.00	5.1	145.15	143.50	-5.1	24,416	-0.02%
2023/04/28	3	143.83	40.1	144.52	145.00	-37.1	24,457	-0.15%
2023/04/27	4	136.63	0	0.00	136.50	4	23,763	0.02%
2023/04/26	0	0.00	3	139.17	139.00	-3	23,835	-0.01%
2023/04/25	4	138.00	4	139.88	135.00	0	23,701	0.00%
2023/04/24	3	138.83	42	136.57	139.50	-39	23,545	-0.17%
2023/04/21	3	137.17	2	137.50	136.50	1	23,472	0.00%
2023/04/20	6	134.83	4	134.63	135.50	2	23,368	0.01%
2023/04/19	13	132.77	3	132.50	132.50	10	23,543	0.04%
2023/04/18	6.2	137.00	1	140.00	136.50	5.2	23,617	0.02%
2023/04/17	5.1	138.42	0	140.50	139.00	5.1	23,761	0.02%
2023/04/14	2	139.00	3	139.00	139.00	-1	23,949	0.00%
2023/04/13	14	139.75	0	0.00	139.50	14	23,954	0.06%
2023/04/12	4.3	141.88	1	141.50	142.00	3.3	23,932	0.01%
2023/04/11	1	144.00	0	145.00	143.00	1	23,978	0.00%
2023/04/10	3	144.00	3	145.00	144.50	0	24,062	0.00%
2023/04/07	3	144.33	4	145.00	144.50	-1	24,146	0.00%
2023/04/06	6	143.17	1	144.00	144.00	5	24,192	0.02%
2023/03/31	6	148.33	5	148.60	147.50	1	24,432	0.00%
2023/03/30	16.2	147.29	26.3	146.49	147.50	-10.1	24,442	-0.04%
2023/03/29	0	0.00	2	140.50	140.50	-2	24,829	-0.01%
2023/03/28	14.3	140.49	4	140.50	138.50	10.3	25,628	0.04%
2023/03/27	3	145.84	3	146.67	145.50	0	25,225	0.00%
2023/03/24	4	147.63	12	149.21	148.00	-8	25,244	-0.03%
2023/03/23	12	141.79	16	144.88	146.00	-4	24,511	-0.02%
2023/03/22	8	141.88	14.1	142.09	140.00	-6.1	24,185	-0.03%
2023/03/21	24	137.56	8	138.06	138.50	16	24,170	0.07%
2023/03/20	0	0.00	4	135.63	135.50	-4	23,881	-0.02%
2023/03/17	0	0.00	9	132.56	134.00	-9	24,105	-0.04%
2023/03/16	2.5	129.62	0	0.00	129.50	2.5	24,434	0.01%
2023/03/15	0	132.50	0	132.50	131.00	0	25,342	0.00%
2023/03/14	3	131.17	0	0.00	130.50	3	25,725	0.01%
2023/03/13	1	132.99	21	129.62	133.50	-20	26,381	-0.08%
2023/03/10	6	132.92	104	132.29	131.50	-98	26,488	-0.37%	大賣/
2023/03/09	106	137.08	13	136.81	136.00	93	27,683	0.34%	大買/
2023/03/08	1	134.50	1	136.00	137.00	0	27,666	0.00%
2023/03/07	19	136.16	1	136.00	136.50	18	27,869	0.06%
2023/03/06	0	137.50	7	138.64	138.50	-7	27,852	-0.03%
2023/03/03	5	136.90	12	137.08	136.50	-7	28,013	-0.03%
2023/03/02	4.1	133.93	10	132.50	134.00	-6	27,673	-0.02%
2023/03/01	6	127.92	7	131.14	131.50	-1	27,695	0.00%
2023/02/24	25.1	129.74	8	130.00	128.00	17.1	27,536	0.06%
2023/02/23	7	134.57	16.1	133.50	134.00	-9.1	27,064	-0.03%
2023/02/22	31	135.23	0	0.00	133.50	31	27,349	0.11%
2023/02/21	2.6	136.84	5.2	136.14	137.50	-2.5	27,513	-0.01%
2023/02/20	3	137.67	3	136.17	136.50	0	27,910	0.00%
2023/02/17	4	136.75	2	136.00	136.00	2	28,466	0.01%
2023/02/16	14	138.39	13	138.08	138.50	1	29,275	0.00%
2023/02/15	5	137.50	17	134.70	137.50	-12	30,468	-0.04%
2023/02/14	5	131.70	3.2	130.46	131.50	1.8	30,890	0.01%
2023/02/13	6.1	128.52	1	129.50	128.50	5.1	32,245	0.02%
2023/02/10	4	130.00	0	0.00	129.00	4	33,137	0.01%
2023/02/09	8	132.00	9	132.50	132.50	-1	33,431	0.00%
2023/02/08	4.1	131.00	15	131.50	131.50	-11	33,774	-0.03%
2023/02/07	14	130.21	8	129.69	130.00	6	33,943	0.02%
2023/02/06	21.1	130.00	8	129.94	129.00	13.1	34,204	0.04%
2023/02/03	7	140.92	5	138.10	137.00	2	34,062	0.01%
2023/02/02	8	142.25	8.2	142.88	143.50	-0.2	34,277	0.00%
2023/02/01	7	140.07	37	140.68	141.50	-30	34,457	-0.09%
2023/01/31	5	136.00	6	136.92	136.50	-1	34,564	0.00%
2023/01/30	0	0.00	10.2	133.64	136.00	-10.2	35,279	-0.03%
2023/01/17	2	127.50	4	127.13	127.00	-2	35,331	-0.01%
2023/01/16	0	0.00	2.1	128.04	128.00	-2.1	36,209	-0.01%
2023/01/13	0	0.00	6	127.92	126.00	-6	36,404	-0.02%
2023/01/12	4	127.88	3	125.00	125.00	1	36,934	0.00%
2023/01/11	8	127.38	5	127.90	128.00	3	37,413	0.01%
2023/01/10	2.1	126.00	14	126.43	126.50	-12	37,953	-0.03%
2023/01/09	7	125.50	7.1	126.29	127.50	-0.1	38,592	0.00%
2023/01/06	3	120.33	6.1	122.83	123.00	-3.1	38,463	-0.01%
2023/01/05	10	119.35	1	121.50	119.00	9	38,437	0.02%
2023/01/04	9.1	119.07	0	0.00	120.00	9.1	38,524	0.02%
2023/01/03	1	121.50	0	0.00	122.00	1	38,642	0.00%
2022/12/30	4	120.51	0	0.00	120.00	4	38,893	0.01%
2022/12/29	0	121.33	0	0.00	121.50	0	38,945	0.00%
2022/12/28	0	122.00	8	122.00	120.00	-8	39,277	-0.02%
2022/12/27	0	123.25	9	123.33	122.50	-9	39,633	-0.02%
2022/12/26	12	123.37	11	123.00	123.00	1	39,842	0.00%
2022/12/23	12	122.83	1	124.01	125.00	11	40,196	0.03%
2022/12/22	12	121.17	0	0.00	122.00	12	40,091	0.03%
2022/12/21	12.2	122.25	8	121.19	120.50	4.2	40,102	0.01%
2022/12/20	30.4	129.08	2.1	127.21	126.50	28.3	39,454	0.07%
2022/12/19	1.1	140.95	1	140.00	140.50	0.1	38,921	0.00%
2022/12/16	16.1	143.28	2	142.00	142.00	14.1	38,881	0.04%
2022/12/15	2	147.75	22	148.23	149.00	-20	38,834	-0.05%
2022/12/14	19	147.10	1	147.00	147.50	18	38,939	0.05%
2022/12/13	3	149.34	2.1	148.21	146.00	0.9	39,001	0.00%
2022/12/09	1.2	149.17	3	149.67	149.50	-1.8	39,005	0.00%
2022/12/08	4.1	147.65	4	149.88	149.50	0.1	38,854	0.00%
2022/12/07	24.3	153.71	29.1	152.17	150.00	-4.8	38,833	-0.01%
2022/12/06	15	165.63	3	163.67	163.00	12	38,234	0.03%
2022/12/05	20	167.30	8	166.94	166.00	12	38,054	0.03%
2022/12/02	3.1	160.02	1	160.50	160.50	2.1	37,559	0.01%
2022/12/01	28.4	161.73	10.1	162.80	159.50	18.4	37,807	0.05%
2022/11/30	4	152.63	7	154.29	155.50	-3	36,551	-0.01%
2022/11/29	8.2	151.64	0	0.00	151.00	8.2	36,655	0.02%
2022/11/28	4	156.00	5.2	155.89	155.50	-1.1	36,801	0.00%
2022/11/25	1	156.50	1	156.51	156.50	0	37,569	0.00%
2022/11/24	12	155.50	8	155.88	157.50	4	37,308	0.01%
2022/11/23	3	155.99	1	155.00	153.50	2	37,153	0.01%
2022/11/22	4.3	157.28	2	156.00	156.00	2.3	37,179	0.01%
2022/11/21	4	156.38	2	157.00	157.00	2	37,057	0.01%
2022/11/18	7.1	156.61	6	155.33	154.00	1.1	36,990	0.00%
2022/11/17	5.1	159.20	4	161.38	158.50	1.1	36,745	0.00%
2022/11/16	3	161.00	6	160.58	161.50	-3	36,811	-0.01%
2022/11/15	6	158.50	7	160.07	161.00	-1	36,767	0.00%
2022/11/14	13	160.58	10	161.15	158.50	3	36,487	0.01%
2022/11/11	9	159.11	16	160.37	158.00	-7	35,903	-0.02%
2022/11/10	17	144.41	11	145.41	147.00	6	34,562	0.02%
2022/11/09	4	144.25	14	141.75	145.00	-10	34,019	-0.03%
2022/11/08	7.2	133.49	3	132.83	133.00	4.2	33,249	0.01%
2022/11/07	5	128.20	3	128.33	128.00	2	32,763	0.01%
2022/11/04	5	125.30	6	127.83	129.00	-1	32,663	0.00%
2022/11/03	6	126.92	3	127.50	127.50	3	32,429	0.01%
2022/11/02	17.1	126.38	24	127.10	127.50	-6.9	32,426	-0.02%
2022/11/01	12	124.58	7.1	124.92	125.00	4.9	32,127	0.02%
2022/10/31	1.3	124.12	0	0.00	124.50	1.3	32,406	0.00%
2022/10/28	10.4	121.28	10	122.25	122.50	0.4	32,386	0.00%
2022/10/27	4.2	120.76	2	120.00	120.50	2.2	32,343	0.01%
2022/10/26	9	117.83	10	117.85	118.50	-1	32,566	0.00%
2022/10/25	4	122.75	43	122.67	121.50	-39	32,418	-0.12%
2022/10/24	28	122.61	6.1	123.91	122.00	21.9	32,909	0.07%
2022/10/21	5	117.70	23	119.30	116.50	-18	33,140	-0.05%
2022/10/20	46.1	117.12	3	115.00	116.50	43.1	33,587	0.13%
2022/10/19	5	124.80	9	123.44	122.50	-4	33,184	-0.01%
2022/10/18	2.1	121.50	7	120.86	121.00	-5	32,816	-0.02%
2022/10/17	16	115.50	6	115.08	119.50	10	32,568	0.03%
2022/10/14	1	117.00	7.1	115.55	118.00	-6.1	32,329	-0.02%
2022/10/13	6	110.50	7	109.29	107.50	-1	32,698	0.00%
2022/10/12	12	112.13	11	113.55	113.00	1	32,790	0.00%
2022/10/11	3	111.51	2	114.00	112.00	1	32,949	0.00%
2022/10/07	3	121.00	2	122.25	120.00	1	33,045	0.00%
2022/10/06	2	122.50	3	123.50	123.50	-1	33,041	0.00%
2022/10/05	1	120.50	1	125.00	121.50	0	33,122	0.00%
2022/10/04	8.3	121.70	11	121.82	122.50	-2.7	32,909	-0.01%
2022/10/03	2	114.50	3	116.33	117.50	-1	32,733	0.00%
2022/09/30	4	112.25	9	112.67	117.50	-5	33,043	-0.02%
2022/09/29	4.1	116.17	3	118.50	113.00	1.1	33,152	0.00%
2022/09/28	13.3	118.47	0	0.00	115.00	13.3	33,183	0.04%
2022/09/27	2.2	118.95	5	122.40	123.50	-2.8	33,283	-0.01%
2022/09/26	4	120.00	4	121.38	118.00	0	33,442	0.00%
2022/09/23	2	123.75	0	0.00	123.00	2	33,728	0.01%
2022/09/22	1	124.50	4	123.50	124.00	-3	33,827	-0.01%
2022/09/21	1	127.50	0	0.00	127.50	1	33,785	0.00%
2022/09/20	3.2	129.81	8	128.56	129.00	-4.8	34,024	-0.01%
2022/09/19	2	131.25	2	132.25	131.50	0	34,086	0.00%
2022/09/16	6	130.75	0	0.00	130.00	6	34,195	0.02%
2022/09/15	3	135.17	7	134.43	133.00	-4	34,302	-0.01%
2022/09/14	3	134.00	0	0.00	135.50	3	34,700	0.01%
2022/09/13	8	141.00	4	140.75	139.00	4	34,961	0.01%
2022/09/12	4	142.63	3.3	143.24	142.50	0.7	35,100	0.00%
2022/09/08	2	140.25	4	140.00	139.50	-2	36,276	-0.01%
2022/09/07	3	132.17	1	138.50	139.00	2	37,968	0.01%
2022/09/06	0	0.00	11	140.09	139.00	-11	38,164	-0.03%
2022/09/02	2	140.75	4.1	139.01	138.50	-2.1	38,114	-0.01%
2022/09/01	12	143.98	5	137.50	138.00	7	37,632	0.02%
2022/08/31	5	150.70	2	152.00	151.50	3	36,962	0.01%
2022/08/30	6	152.50	1	153.00	153.00	5	37,023	0.01%
2022/08/29	2	148.50	3	150.67	151.50	-1	37,115	0.00%
2022/08/26	2	156.50	7.2	157.57	156.50	-5.2	36,956	-0.01%
2022/08/25	3	155.50	2	156.25	154.50	1	37,138	0.00%
2022/08/24	8	154.06	3	153.67	154.50	5	37,485	0.01%
2022/08/23	8.1	156.87	0	0.00	154.50	8.1	37,409	0.02%
2022/08/22	17	164.79	5.1	166.19	163.50	12	37,361	0.03%
2022/08/19	3.1	159.41	5	163.10	163.50	-1.9	37,206	-0.01%
2022/08/18	4.1	156.97	8	158.75	160.00	-3.9	37,362	-0.01%
2022/08/17	6	159.33	11	159.00	159.00	-5	37,299	-0.01%
2022/08/16	14.2	162.99	11	161.91	162.50	3.2	37,334	0.01%
2022/08/15	9	163.39	9.2	164.02	163.50	-0.1	37,170	0.00%
2022/08/12	2	157.50	3	156.67	158.00	-1	36,528	0.00%
2022/08/11	4	155.25	8	154.31	152.50	-4	36,305	-0.01%
2022/08/10	1	153.50	1	150.50	150.00	0	36,250	0.00%
2022/08/09	6	153.75	8	154.00	154.00	-2	36,220	-0.01%
2022/08/08	1.1	147.73	2	150.50	153.00	-0.9	36,151	0.00%
2022/08/05	7	152.43	3	150.33	150.50	4	36,140	0.01%
2022/08/04	2.3	145.98	3	147.17	146.00	-0.7	35,785	0.00%
2022/08/03	6	147.75	3	147.50	147.50	3	35,343	0.01%
2022/08/02	11.1	148.95	0	0.00	148.00	11.1	35,063	0.03%
2022/08/01	5	156.37	3	154.67	155.00	2	34,607	0.01%
2022/07/29	11.1	158.94	7	159.29	158.50	4.1	34,030	0.01%
2022/07/28	19.2	165.76	1	162.00	162.00	18.2	33,366	0.05%
2022/07/27	6	173.00	18	175.86	179.50	-12	32,397	-0.04%
2022/07/26	4	168.38	1.7	169.30	170.00	2.4	31,648	0.01%
2022/07/25	2	177.00	0.5	173.50	176.00	1.5	31,695	0.00%
2022/07/22	1	178.50	2	178.50	177.00	-1	32,085	0.00%
2022/07/21	7	176.50	6	177.25	177.50	1	32,633	0.00%
2022/07/20	2	168.50	10	169.50	170.50	-8	32,356	-0.02%
2022/07/19	5	164.20	5	164.00	164.00	0	31,985	0.00%
2022/07/18	4.7	162.82	9	163.28	163.50	-4.4	31,886	-0.01%
2022/07/15	3	154.17	3	155.83	156.50	0	31,603	0.00%
2022/07/14	7.5	153.43	4	153.63	153.50	3.5	31,402	0.01%
2022/07/13	2	155.25	4	155.25	149.50	-2	31,220	-0.01%
2022/07/12	4	152.63	58	150.03	148.50	-54	31,142	-0.17%
2022/07/11	1	156.50	1	157.00	153.00	0	31,094	0.00%
2022/07/08	32	160.14	4	157.75	157.50	28	30,828	0.09%
2022/07/07	28	157.00	0.2	157.50	156.50	27.8	30,399	0.09%
2022/07/06	3	153.17	1.1	147.50	147.50	1.9	30,012	0.01%
2022/07/05	32	150.72	32	150.22	153.50	0	29,996	0.00%
2022/07/04	6	150.67	4	149.75	149.00	2	29,582	0.01%
2022/07/01	2.1	151.67	5	148.30	146.00	-2.9	29,430	-0.01%
2022/06/30	5.1	158.82	4	158.38	158.50	1.1	29,122	0.00%
2022/06/28	3.1	159.84	3	162.33	161.00	0.1	29,070	0.00%
2022/06/27	4	168.50	3	167.50	167.50	1	29,029	0.00%
2022/06/24	0	0.00	1	160.50	160.50	-1	28,920	0.00%
2022/06/23	1	159.00	0	0.00	159.00	1	28,778	0.00%
2022/06/22	8.3	164.05	4	161.25	158.00	4.3	28,839	0.01%
2022/06/21	10	168.50	3	165.67	169.50	7	28,464	0.02%
2022/06/20	1	162.50	4	161.00	157.50	-3	28,086	-0.01%
2022/06/17	2	164.25	12	164.42	166.00	-10	27,775	-0.04%
2022/06/16	8.2	174.06	11	172.64	165.50	-2.8	26,598	-0.01%
2022/06/15	4.6	191.18	15	200.33	183.00	-10.4	24,896	-0.04%
2022/06/14	0	0.00	7	200.00	201.50	-7	24,619	-0.03%
2022/06/13	3	200.33	0	0.00	200.00	3	24,809	0.01%
2022/06/10	10.1	204.72	4	203.75	206.50	6.1	25,100	0.02%
2022/06/09	17	207.35	5	207.10	206.50	12	25,540	0.05%
2022/06/08	4	203.25	5	203.00	204.50	-1	25,585	0.00%
2022/06/07	3	200.83	3	200.33	200.00	0	25,898	0.00%
2022/06/06	1	206.00	0	207.00	203.50	1	26,165	0.00%
2022/06/02	3	203.50	0	0.00	203.50	3	26,590	0.01%
2022/06/01	5	207.80	0	0.00	205.50	5	26,890	0.02%
2022/05/31	3	214.17	4	215.00	215.50	-1	26,755	0.00%
2022/05/30	1	215.00	5.5	210.59	213.00	-4.5	26,804	-0.02%
2022/05/27	2	202.00	12	205.21	201.50	-10	26,707	-0.04%
2022/05/26	8	204.37	1	202.00	201.50	7	27,153	0.03%
2022/05/25	1	212.92	3	210.17	213.00	-2	27,629	-0.01%
2022/05/24	7	208.63	3	209.33	204.00	4	28,654	0.01%
2022/05/23	2	219.00	0	0.00	216.00	2	28,816	0.01%
2022/05/20	2	217.50	0	0.00	217.00	2	29,177	0.01%
2022/05/19	5	217.00	2	218.50	219.00	3	29,942	0.01%
2022/05/18	4	224.25	2	222.50	222.50	2	30,060	0.01%
2022/05/17	4	217.50	2	218.50	219.50	2	30,272	0.01%
2022/05/16	0	0.00	3	218.50	214.50	-3	30,309	-0.01%
2022/05/13	1	212.00	1.1	213.59	215.00	-0.1	30,139	0.00%
2022/05/12	6	211.67	7	211.79	208.50	-1	30,285	0.00%
2022/05/11	15	213.40	2	213.00	212.00	13	30,484	0.04%
2022/05/10	7	209.14	9	211.67	216.50	-2	30,940	-0.01%
2022/05/09	6	211.25	5	212.20	211.00	1	30,922	0.00%
2022/05/06	5	211.00	3	208.83	208.00	2	30,785	0.01%
2022/05/05	8	221.81	11	221.00	218.00	-3	30,673	-0.01%
2022/05/04	4	219.25	4	217.75	217.50	0	30,545	0.00%
2022/05/03	7	213.64	1	213.50	213.50	6	30,705	0.02%
2022/04/29	0	0.00	3	212.67	213.00	-3	31,125	-0.01%
2022/04/28	4.5	209.73	2	207.75	205.50	2.5	30,759	0.01%
2022/04/27	7	198.64	10	207.40	216.50	-3	30,313	-0.01%
2022/04/26	4	204.00	5	200.10	199.50	-1	29,572	0.00%
2022/04/25	2	203.00	1	202.00	202.00	1	29,559	0.00%
2022/04/22	12	211.17	0	0.00	210.00	12	29,503	0.04%
2022/04/21	0	0.00	1	220.00	220.00	-1	29,467	0.00%
2022/04/20	2	216.75	3	218.33	220.00	-1	29,621	0.00%
2022/04/19	0	0.00	4	211.50	210.50	-4	29,648	-0.01%
2022/04/18	9.1	206.25	16	201.97	206.50	-6.9	29,942	-0.02%
2022/04/15	5	209.10	0	0.00	205.00	5	30,175	0.02%
2022/04/14	1	219.50	2	218.75	217.50	-1	30,373	0.00%
2022/04/13	0	215.00	1	215.00	216.50	-1	30,535	0.00%
2022/04/12	2	215.25	8	215.75	215.00	-6	30,631	-0.02%
2022/04/11	12.2	218.21	6	215.50	213.50	6.2	30,835	0.02%
2022/04/08	4	229.25	3	230.17	231.00	1	30,643	0.00%
2022/04/07	4.2	229.86	1	233.00	227.00	3.2	30,609	0.01%
2022/04/06	8.1	231.69	20	233.75	230.50	-11.9	30,340	-0.04%
2022/04/01	1	242.50	0	0.00	243.50	1	30,397	0.00%
2022/03/31	2	249.00	0	248.50	249.00	2	30,462	0.01%
2022/03/30	0	0.00	4	249.75	248.50	-4	31,026	-0.01%
2022/03/29	5	243.80	4	245.75	244.00	1	30,997	0.00%
2022/03/28	3	239.83	0.1	240.00	241.00	2.9	30,908	0.01%
2022/03/25	2	241.75	8	243.31	246.00	-6	30,920	-0.02%
2022/03/24	6	237.17	1	238.50	238.50	5	31,276	0.02%
2022/03/23	5	236.00	3	239.17	239.00	2	31,287	0.01%
2022/03/22	0	0.00	3	230.50	232.00	-3	31,155	-0.01%
2022/03/21	20	227.23	2	226.50	226.00	18	31,103	0.06%
2022/03/18	1	222.50	3.1	219.52	219.50	-2.1	31,121	-0.01%
2022/03/17	6	223.17	2	225.00	225.50	4	31,208	0.01%
2022/03/16	3	218.33	5	211.80	212.50	-2	31,179	-0.01%
2022/03/15	4	220.25	1	217.50	217.50	3	31,113	0.01%
2022/03/14	6.1	228.00	0	0.00	225.00	6.1	31,009	0.02%
2022/03/11	2	235.50	0	0.00	235.50	2	30,728	0.01%
2022/03/10	0	0.00	3.1	238.26	241.00	-3.1	30,780	-0.01%
2022/03/09	2	223.00	1	224.50	227.00	1	30,999	0.00%
2022/03/08	2	218.50	3	219.67	216.00	-1	30,961	0.00%
2022/03/07	6.1	227.33	10	223.65	222.00	-3.9	31,407	-0.01%
2022/03/04	0	0.00	1	248.50	245.00	-1	31,477	0.00%
2022/03/03	1	248.00	11	248.68	246.00	-10	31,984	-0.03%
2022/03/02	13	249.00	2	246.75	250.00	11	32,633	0.03%
2022/03/01	7	249.93	10.1	249.94	246.50	-3.1	32,721	-0.01%
2022/02/25	13	257.65	12	255.21	254.00	1	32,163	0.00%
2022/02/24	24.1	244.34	14	246.18	243.00	10.1	31,324	0.03%
2022/02/23	0	0.00	18	235.31	240.50	-18	30,098	-0.06%
2022/02/21	4	240.50	2.3	237.81	237.50	1.7	29,981	0.01%
2022/02/18	2	240.25	8	241.94	242.00	-6	29,739	-0.02%
2022/02/17	0	234.50	2.4	235.13	234.50	-2.4	29,288	-0.01%
2022/02/16	1	232.00	7	233.86	233.50	-6	29,726	-0.02%
2022/02/15	5	226.19	4	224.12	222.50	1	29,955	0.00%
2022/02/11	4.1	222.89	3	221.67	222.00	1.1	30,787	0.00%
2022/02/10	17.2	217.33	3	218.17	217.50	14.2	31,135	0.05%
2022/02/09	0	0.00	3	219.00	221.50	-3	31,084	-0.01%
2022/02/08	4	207.38	1	205.50	205.50	3	31,235	0.01%
2022/02/07	0	0.00	1	205.00	203.00	-1	31,609	0.00%
2022/01/26	0	0.00	1	200.50	200.00	-1	32,474	0.00%
2022/01/25	8	200.94	5	200.50	200.50	3	33,702	0.01%
2022/01/24	4	203.24	2	202.50	207.00	2	34,432	0.01%
2022/01/21	13.2	208.59	10	208.00	201.00	3.2	35,464	0.01%
2022/01/20	1	215.00	2	220.25	222.00	-1	36,943	0.00%
2022/01/19	1	215.00	0	0.00	215.50	1	37,518	0.00%
2022/01/18	1	222.50	1	224.50	222.00	0	38,503	0.00%
2022/01/17	2	222.50	1	221.50	221.50	1	39,119	0.00%
2022/01/14	2	214.50	2.1	216.59	220.00	-0.1	39,465	0.00%
2022/01/12	2.1	215.45	3	216.00	216.00	-1	41,611	0.00%
2022/01/11	5	210.50	0	0.00	208.50	5	42,418	0.01%
2022/01/10	5.1	211.44	0	0.00	209.50	5.1	42,602	0.01%
2022/01/07	2	221.75	21	215.83	217.50	-19	42,644	-0.04%
2022/01/06	4	223.25	1	223.50	221.00	3	42,499	0.01%
2022/01/05	6.1	233.64	5	230.00	230.00	1.1	42,443	0.00%
2022/01/04	1	232.00	2	236.75	237.00	-1	42,333	0.00%
2022/01/03	6	234.25	2	231.00	231.00	4	42,224	0.01%
2021/12/29	4	236.13	6	234.25	233.00	-2	42,103	0.00%
2021/12/28	0	0.00	11	237.64	239.00	-11	42,363	-0.03%
2021/12/27	17	241.38	20	242.58	236.00	-3	42,571	-0.01%
2021/12/24	3	240.50	3	238.33	239.00	0	42,333	0.00%
2021/12/23	8	234.06	10	237.70	240.00	-2	42,380	0.00%
2021/12/22	5	222.50	9	225.72	227.50	-4	41,890	-0.01%
2021/12/21	5	218.00	5	220.70	222.50	0	41,888	0.00%
2021/12/20	1	218.00	1	223.50	218.00	0	42,008	0.00%
2021/12/17	19.1	226.07	11	224.91	222.00	8.1	41,913	0.02%
2021/12/16	3	224.00	4.3	225.00	225.00	-1.3	41,271	0.00%
2021/12/15	5	220.70	6	220.33	221.50	-1	41,202	0.00%
2021/12/14	6	217.17	7	218.71	216.00	-1	41,149	0.00%
2021/12/13	20	223.40	7	220.64	220.50	13	41,250	0.03%
2021/12/10	0	0.00	5.6	222.64	224.50	-5.6	41,011	-0.01%
2021/12/09	9.1	220.71	7	220.79	218.00	2.1	40,704	0.01%
2021/12/08	3	221.50	2	223.25	221.00	1	40,307	0.00%
2021/12/07	6.1	222.02	6	217.33	216.50	0.1	40,093	0.00%
2021/12/03	3.1	214.60	4	216.50	217.50	-0.9	40,230	0.00%
2021/12/02	9.3	219.03	6	213.00	213.00	3.3	40,435	0.01%
2021/12/01	9	223.06	5	223.70	223.50	4	40,183	0.01%
2021/11/30	8	225.00	5	225.70	228.00	3	40,365	0.01%
2021/11/29	7	209.43	6	211.08	213.00	1	39,603	0.00%
2021/11/26	3	204.67	4	207.88	207.50	-1	39,141	0.00%
2021/11/25	2	208.75	7	208.28	210.50	-5	38,392	-0.01%
2021/11/24	5	198.90	4	198.63	198.50	1	37,769	0.00%
2021/11/23	2	195.50	5	197.50	197.00	-3	37,719	-0.01%
2021/11/22	3	194.33	3	195.67	196.00	0	37,712	0.00%
2021/11/19	0	0.00	6	195.42	195.50	-6	37,944	-0.02%
2021/11/18	7	193.86	2	192.00	192.50	5	37,931	0.01%
2021/11/17	2	195.00	8	196.25	198.00	-6	37,752	-0.02%
2021/11/16	0	0.00	8	195.19	195.00	-8	37,770	-0.02%
2021/11/15	27	201.35	1	196.00	196.00	26	37,550	0.07%
2021/11/12	0	0.00	2	201.50	202.00	-2	37,218	-0.01%
2021/11/11	3	197.50	7	198.86	195.00	-4	36,710	-0.01%
2021/11/10	8	198.63	14.1	196.11	199.50	-6.1	36,293	-0.02%
2021/11/09	10	196.55	13	193.77	192.50	-3	36,056	-0.01%
2021/11/08	8	189.63	5	189.60	190.00	3	35,453	0.01%
2021/11/05	4	191.38	6.5	191.81	195.00	-2.5	35,339	-0.01%
2021/11/04	2	191.50	8	193.31	190.00	-6	34,840	-0.02%
2021/11/03	17	190.20	3	186.17	187.50	14	34,226	0.04%
2021/11/02	10	195.10	22.7	195.56	196.00	-12.7	33,303	-0.04%
2021/11/01	5	191.70	4	189.25	189.00	1	32,188	0.00%
2021/10/29	7	182.93	9	185.44	190.00	-2	31,402	-0.01%
2021/10/28	41	177.46	9	179.50	178.50	32	30,448	0.11%
2021/10/27	5	169.50	5.1	171.49	171.50	-0.1	28,531	0.00%
2021/10/26	3	157.33	29	155.33	156.00	-26	28,742	-0.09%
2021/10/25	9	147.44	12	148.67	150.50	-3	29,124	-0.01%
2021/10/22	28	145.02	6	144.67	143.50	22	29,002	0.08%
2021/10/21	6	142.83	3	143.00	142.00	3	28,860	0.01%
2021/10/20	7	145.79	32	146.25	145.50	-25	28,646	-0.09%
2021/10/19	23	138.54	17	140.29	141.50	6	27,469	0.02%
2021/10/18	2	129.50	2	129.25	129.00	0	27,003	0.00%
2021/10/15	8.1	126.25	4	125.63	126.00	4.1	27,093	0.02%
2021/10/14	1.2	117.83	0	0.00	117.00	1.2	26,922	0.00%
2021/10/13	0.2	120.00	0	0.00	116.00	0.2	26,806	0.00%
2021/10/12	1.2	129.42	0	124.00	124.00	1.2	26,618	0.00%
2021/10/08	1	129.50	3	127.67	130.00	-2	26,985	-0.01%
2021/10/07	2	127.00	1	126.50	126.50	1	27,350	0.00%
2021/10/06	6	124.00	0	0.00	121.50	6	27,579	0.02%
2021/10/05	1	127.00	5.1	125.99	125.50	-4.1	28,182	-0.01%
2021/10/04	3	129.00	0	0.00	122.50	3	28,552	0.01%
2021/10/01	2	128.00	0	0.00	127.50	2	29,957	0.01%
2021/09/30	5	129.40	5	130.70	132.00	0	30,758	0.00%
2021/09/29	5	131.50	4	131.25	131.00	1	30,847	0.00%
2021/09/28	3	131.83	4	135.88	137.00	-1	31,223	0.00%
2021/09/27	6	138.75	2	138.00	138.00	4	31,120	0.01%
2021/09/24	5	144.50	7	143.07	143.00	-2	31,299	-0.01%
2021/09/23	8	143.13	3	143.00	142.00	5	31,283	0.02%
2021/09/22	7	142.36	1	141.00	141.00	6	31,298	0.02%
2021/09/17	5	145.80	2	145.00	147.50	3	31,413	0.01%
2021/09/16	3	146.17	12	146.25	145.50	-9	31,702	-0.03%
2021/09/15	2	142.25	3	142.00	141.50	-1	32,148	0.00%
2021/09/14	1	142.50	1	144.00	142.50	0	32,906	0.00%
2021/09/10	1	142.50	2	145.25	145.50	-1	34,822	0.00%
2021/09/09	2	145.00	14	144.29	144.00	-12	35,693	-0.03%
2021/09/08	5	142.20	1	143.00	143.00	4	36,309	0.01%
2021/09/07	6	149.58	4	149.13	148.50	2	36,278	0.01%
2021/09/06	7	155.00	6	154.92	154.50	1	36,028	0.00%
2021/09/03	5	152.80	6	151.58	155.00	-1	36,071	0.00%
2021/09/02	1	148.50	2	148.50	147.50	-1	36,138	0.00%
2021/09/01	4	148.75	3	148.17	148.50	1	36,936	0.00%
2021/08/31	1	148.00	1	147.50	147.50	0	38,702	0.00%
2021/08/30	2	147.75	5	147.90	148.00	-3	40,199	-0.01%
2021/08/27	12	144.13	22	144.09	144.50	-10	40,642	-0.02%
2021/08/26	7	140.79	0	0.00	139.50	7	41,119	0.02%
2021/08/25	4	142.88	8	142.00	142.50	-4	41,272	-0.01%
2021/08/24	8	139.88	8	137.19	136.50	0	41,305	0.00%
2021/08/23	8	137.94	11	138.23	138.00	-3	41,850	-0.01%
2021/08/20	6	133.67	11	133.14	134.00	-5	41,914	-0.01%
2021/08/19	2	133.00	0	0.00	131.00	2	41,943	0.00%
2021/08/18	6	135.42	12	132.21	138.00	-6	41,982	-0.01%
2021/08/17	6	133.58	0	0.00	128.50	6	42,183	0.01%
2021/08/16	7	135.93	7.2	135.04	136.50	-0.2	42,389	0.00%
2021/08/13	6	137.00	3	135.00	135.00	3	42,727	0.01%
2021/08/12	7	141.00	12.1	140.64	142.00	-5.1	42,740	-0.01%
2021/08/11	5	137.20	0	0.00	138.50	5	42,965	0.01%
2021/08/10	12	141.00	6	142.67	141.00	6	43,419	0.01%
2021/08/09	7	146.14	3	145.67	145.00	4	43,941	0.01%
2021/08/06	7	145.86	5	145.90	146.00	2	44,561	0.00%
2021/08/05	7	149.86	24	150.52	148.50	-17	44,987	-0.04%
2021/08/04	15	148.20	5	148.00	147.00	10	45,362	0.02%
2021/08/03	8	148.38	17	149.15	150.00	-9	45,466	-0.02%
2021/08/02	11	145.18	5	146.00	145.50	6	45,164	0.01%
2021/07/30	35.2	148.39	10	146.75	146.00	25.2	45,517	0.06%
2021/07/29	8	148.88	40.1	149.80	151.50	-32.1	45,311	-0.07%
2021/07/28	13	136.65	28	138.41	138.00	-15	44,177	-0.03%
2021/07/27	9	142.00	5	142.30	142.00	4	44,252	0.01%
2021/07/26	0	0.00	9	144.89	146.00	-9	44,447	-0.02%
2021/07/23	23	145.65	8	145.44	139.50	15	45,863	0.03%
2021/07/22	2	142.25	11	145.14	146.50	-9	45,892	-0.02%
2021/07/21	7	143.57	2	145.00	137.50	5	45,871	0.01%
2021/07/20	6	141.67	7.2	142.32	141.50	-1.2	46,677	0.00%
2021/07/19	2	142.75	3	142.50	142.00	-1	46,741	0.00%
2021/07/16	3	143.83	4	143.75	143.50	-1	46,909	0.00%
2021/07/15	14	143.25	25	143.18	143.50	-11	46,916	-0.02%
2021/07/14	29	142.22	21	141.17	143.00	8	46,657	0.02%
2021/07/13	14	140.93	10	136.40	136.00	4	46,685	0.01%
2021/07/12	16	143.03	4	143.25	140.50	12	46,350	0.03%
2021/07/09	27	142.57	21.1	142.94	142.50	5.9	45,699	0.01%
2021/07/08	13	143.69	37	143.89	141.00	-24	45,170	-0.05%
2021/07/07	25.1	136.90	18	137.22	137.00	7.1	43,617	0.02%
2021/07/06	4	132.25	5.1	134.97	132.50	-1.1	42,823	0.00%
2021/07/05	8	132.44	14	131.64	132.00	-6	42,622	-0.01%
2021/07/02	1	127.50	2	126.50	126.50	-1	42,212	0.00%
2021/07/01	9	124.17	7	124.00	123.50	2	42,277	0.00%
2021/06/30	7	128.86	13	129.08	129.00	-6	42,027	-0.01%
2021/06/29	7	129.00	7	128.50	127.50	0	42,316	0.00%
2021/06/28	15	128.50	8	128.25	129.00	7	42,459	0.02%
2021/06/25	20.1	129.27	12	128.96	127.50	8	43,049	0.02%
2021/06/24	13	132.23	8	133.50	131.00	5	42,902	0.01%
2021/06/23	25.1	134.34	3	136.83	132.00	22.1	42,736	0.05%
2021/06/22	33	135.67	32	136.56	134.50	1	42,414	0.00%
2021/06/21	12	131.29	9	133.22	131.00	3	41,300	0.01%
2021/06/18	16	135.09	9	135.22	130.00	7	40,949	0.02%
2021/06/17	4	132.25	15.1	132.97	134.00	-11.1	40,204	-0.03%
2021/06/16	20	130.25	20	128.15	126.00	0	39,790	0.00%
2021/06/15	18	128.44	7	127.93	127.00	11	39,540	0.03%
2021/06/11	11	126.18	4	125.25	124.50	7	39,293	0.02%
2021/06/10	10	127.60	14	128.54	129.00	-4	38,866	-0.01%
2021/06/09	12	127.38	21	128.07	127.00	-9	38,364	-0.02%
2021/06/08	57	127.82	37	130.91	125.50	20	37,625	0.05%
2021/06/07	11	123.77	19.1	124.07	127.50	-8.1	35,915	-0.02%
2021/06/04	32	117.98	13	119.31	117.50	19	34,528	0.06%
2021/06/03	4	115.13	24	116.92	121.50	-20	34,260	-0.06%
2021/06/02	9	111.22	6	111.92	110.50	3	33,571	0.01%
2021/06/01	9	113.78	15	113.40	113.00	-6	33,590	-0.02%
2021/05/31	15	108.93	13	109.69	112.50	2	33,698	0.01%
2021/05/28	11	104.95	3	103.33	104.50	8	33,554	0.02%
2021/05/27	3	101.00	0	0.00	101.00	3	33,888	0.01%
2021/05/26	2	104.25	2	103.25	103.00	0	34,331	0.00%
2021/05/25	3	106.83	10	106.65	105.50	-7	35,061	-0.02%
2021/05/24	1	101.50	0	0.00	103.50	1	36,108	0.00%
2021/05/21	2	97.80	29	97.84	100.50	-27	37,302	-0.07%
2021/05/20	28	96.22	3	97.03	94.60	25	37,401	0.07%
2021/05/19	3	98.30	2	100.00	98.10	1	37,295	0.00%
2021/05/18	17	96.88	23	98.14	99.70	-6	37,232	-0.02%
2021/05/17	14	92.77	18	93.48	93.10	-4	37,215	-0.01%
2021/05/14	15	98.45	4	101.20	95.00	11	37,677	0.03%
2021/05/13	0	94.20	24.1	94.55	94.60	-24.1	38,375	-0.06%
2021/05/12	5	93.28	11	93.88	91.20	-6	38,151	-0.02%
2021/05/11	5	97.90	3	96.80	96.40	2	37,916	0.01%
2021/05/10	7	102.93	3	105.67	101.50	4	37,896	0.01%
2021/05/07	38	106.86	19	107.92	106.50	19	37,982	0.05%
2021/05/06	11	104.55	10	104.95	106.50	1	37,971	0.00%
2021/05/05	10	100.74	23	100.15	99.00	-13	37,700	-0.03%
2021/05/04	10	107.55	4	102.53	104.50	6	37,873	0.02%
2021/05/03	12	114.29	24	111.15	109.50	-12	37,914	-0.03%
2021/04/29	51	116.52	16	117.09	115.00	35	38,351	0.09%
2021/04/28	0	0.00	10	111.00	112.50	-10	36,899	-0.03%
2021/04/27	9	101.78	12	102.04	102.50	-3	36,684	-0.01%
2021/04/26	3	99.23	15.2	98.49	99.80	-12.2	36,282	-0.03%
2021/04/23	0	0.00	42	93.68	94.20	-42	35,756	-0.12%
2021/04/22	33	92.98	38	94.33	90.80	-5	36,308	-0.01%
2021/04/21	2	93.30	21	92.70	92.60	-19	36,378	-0.05%
2021/04/20	3	93.73	7	92.91	93.30	-4	37,309	-0.01%
2021/04/19	11	93.10	44	93.17	93.20	-33	38,595	-0.09%
2021/04/16	4	88.55	1	90.00	90.10	3	38,726	0.01%
2021/04/15	1	88.00	1	88.00	87.90	0	39,070	0.00%
2021/04/14	6	86.83	3	87.60	87.50	3	39,642	0.01%
2021/04/13	3	88.90	0	0.00	88.00	3	41,201	0.01%
2021/04/12	22	90.19	0	0.00	89.60	22	42,270	0.05%
2021/04/09	2	92.35	42	91.58	91.70	-40	43,353	-0.09%
2021/04/08	20	91.20	24	93.12	92.90	-4	43,479	-0.01%
2021/04/07	42	91.89	1	93.50	91.40	41	43,664	0.09%
2021/04/06	12	93.00	44	93.19	93.10	-32	43,839	-0.07%
2021/04/01	44	91.77	36	93.41	91.60	8	43,770	0.02%
2021/03/31	14	91.36	12	91.54	91.50	2	43,520	0.00%
2021/03/30	71	92.03	52	92.54	91.20	19	43,491	0.04%
2021/03/29	0	0.00	14	89.97	89.80	-14	43,283	-0.03%
2021/03/26	14	88.27	22	89.11	89.90	-8	43,297	-0.02%
2021/03/25	23	87.77	12	85.99	85.90	11	43,389	0.03%
2021/03/24	26	88.50	5	88.52	87.90	21	43,405	0.05%
2021/03/23	10	88.40	9	89.08	88.00	1	44,490	0.00%
2021/03/22	9	87.77	1	87.70	87.70	8	45,900	0.02%
2021/03/19	47.1	89.32	1	90.00	89.00	46.1	46,716	0.10%
2021/03/18	6	91.97	44	92.58	92.10	-38	46,643	-0.08%
2021/03/17	27	91.38	11	90.95	90.90	16	47,115	0.03%
2021/03/16	4	90.73	2	90.80	90.70	2	47,263	0.00%
2021/03/15	2	91.10	2	91.20	90.60	0	47,636	0.00%
2021/03/12	2	92.50	3	92.00	91.50	-1	47,867	0.00%
2021/03/11	3	90.93	6	91.78	92.90	-3	47,966	-0.01%
2021/03/10	32	89.10	15	88.57	88.70	17	48,491	0.04%
2021/03/09	6	88.00	11	86.80	86.60	-5	48,790	-0.01%
2021/03/08	8	91.71	7	91.70	90.20	1	48,940	0.00%
2021/03/05	15	91.30	5	91.80	91.20	10	50,104	0.02%
2021/03/04	6	92.63	8	92.56	92.70	-2	52,442	0.00%
2021/03/03	12.1	92.01	5	91.70	91.80	7.1	53,757	0.01%
2021/03/02	13.2	97.45	35	96.39	94.30	-21.8	55,577	-0.04%
2021/02/26	4	96.18	10	97.27	97.50	-6	56,057	-0.01%
2021/02/25	11	97.53	16	96.87	95.60	-5	56,942	-0.01%
2021/02/24	42	99.95	20	100.56	97.00	22	57,015	0.04%
2021/02/23	14	97.99	19	99.65	99.60	-5	55,581	-0.01%
2021/02/22	16	95.38	10	94.84	95.40	6	54,311	0.01%
2021/02/19	6	92.33	10	91.66	91.60	-4	53,977	-0.01%
2021/02/18	9	91.59	5	91.58	91.60	4	54,251	0.01%
2021/02/17	10	91.60	8	91.16	91.60	2	54,421	0.00%
2021/02/05	27.2	87.21	28	86.86	89.70	-0.8	54,179	0.00%
2021/02/04	8	85.09	34	82.22	84.10	-26	53,694	-0.05%
2021/02/03	13	88.36	3	87.33	86.30	10	53,575	0.02%
2021/02/02	7	88.76	21	88.52	88.70	-14	54,535	-0.03%
2021/02/01	2	86.20	4	87.13	85.80	-2	54,538	0.00%
2021/01/29	3	88.33	4	87.30	86.50	-1	55,129	0.00%
2021/01/28	15	89.59	1	88.20	88.10	14	55,493	0.03%
2021/01/27	5	93.16	11	92.60	92.60	-6	55,971	-0.01%
2021/01/26	16	95.43	9	97.28	94.00	7	56,395	0.01%
2021/01/25	37	98.32	8	99.13	95.70	29	57,058	0.05%
2021/01/22	9	98.92	25	100.24	101.00	-16	57,884	-0.03%
2021/01/21	4	95.20	13	95.35	95.60	-9	59,732	-0.02%
2021/01/20	13	93.92	24	92.93	92.40	-11	61,407	-0.02%
2021/01/19	2	96.65	7	96.51	96.40	-5	61,789	-0.01%
2021/01/18	41	97.01	4	95.73	95.00	37	61,976	0.06%
2021/01/15	17	97.62	47	99.27	100.00	-30	61,555	-0.05%
2021/01/14	24	97.65	2	98.00	96.70	22	61,284	0.04%
2021/01/13	22	99.11	8	99.96	97.60	14	61,781	0.02%
2021/01/12	27	96.06	45	97.98	99.40	-18	61,431	-0.03%
2021/01/11	1	89.60	69	93.38	94.90	-68	60,811	-0.11%
2021/01/08	4	90.98	13	90.25	90.20	-9	61,011	-0.01%
2021/01/07	58	92.54	14	93.22	92.10	44	61,312	0.07%
2021/01/06	88	94.87	61	94.74	91.10	27	61,376	0.04%
2021/01/05	9.2	91.42	35	92.42	94.30	-25.9	60,159	-0.04%
2021/01/04	14	90.34	49	90.39	90.50	-35	60,302	-0.06%
2020/12/31	37	87.35	26	88.29	87.40	11	60,960	0.02%
2020/12/30	23	87.29	20	87.05	86.90	3	61,035	0.00%
2020/12/29	10	86.07	23	86.37	85.70	-13	61,404	-0.02%
2020/12/28	7	85.41	0	0.00	85.30	7	61,824	0.01%
2020/12/25	1	83.60	10	84.28	84.00	-9	62,192	-0.01%
2020/12/24	7	85.14	5	84.98	84.50	2	63,048	0.00%
2020/12/23	8	83.83	23	85.70	86.20	-15	63,601	-0.02%
2020/12/22	9	83.04	7	84.41	82.10	2	63,628	0.00%
2020/12/21	25	82.86	11	83.41	84.40	14	63,914	0.02%
2020/12/18	33	86.24	17	86.14	85.60	16	63,587	0.03%
2020/12/17	10	86.54	9	88.39	86.00	1	63,837	0.00%
2020/12/16	25	88.26	23	87.67	86.70	2	63,035	0.00%
2020/12/15	9	85.00	22	85.30	85.80	-13	61,831	-0.02%
2020/12/14	10	83.39	14	83.58	83.80	-4	61,512	-0.01%
2020/12/11	32	83.61	28	82.54	81.60	4	61,773	0.01%
2020/12/10	0	0.00	13	82.10	82.20	-13	62,338	-0.02%
2020/12/09	20	84.02	6	84.02	83.20	14	62,771	0.02%
2020/12/08	7	83.56	27	83.94	84.50	-20	62,827	-0.03%
2020/12/07	23	82.40	27	82.53	82.00	-4	62,863	-0.01%
2020/12/04	8.1	82.32	4	81.75	81.30	4.1	62,840	0.01%
2020/12/03	11.1	83.97	18	84.25	83.70	-7	62,580	-0.01%
2020/12/02	56	85.34	20	85.61	85.20	36	63,063	0.06%
2020/12/01	57	85.62	55	85.55	84.70	2	63,151	0.00%
2020/11/30	33	92.28	20	91.98	89.90	13	62,581	0.02%
2020/11/27	42	90.89	14	90.61	90.40	28	60,742	0.05%
2020/11/26	34	87.69	34	88.26	89.60	0	60,438	0.00%
2020/11/25	19	82.91	24	83.54	83.10	-5	58,650	-0.01%
2020/11/24	35	82.37	36	82.34	82.00	-1	58,605	0.00%
2020/11/23	9	78.23	8	78.45	78.70	1	57,910	0.00%
2020/11/20	4	75.55	5	75.16	75.70	-1	57,502	0.00%
2020/11/19	2	75.50	4	75.40	74.90	-2	58,172	0.00%
2020/11/18	1	74.70	6	75.23	75.50	-5	59,352	-0.01%
2020/11/17	8	75.03	6	74.85	74.60	2	61,134	0.00%
2020/11/16	8	74.43	4	74.45	74.60	4	62,521	0.01%
2020/11/13	16	73.23	10	73.87	74.10	6	63,706	0.01%
2020/11/12	13	73.55	25.1	73.52	72.60	-12.1	64,521	-0.02%
2020/11/11	22	73.66	30	73.85	74.30	-8	65,185	-0.01%
2020/11/10	20	71.43	16	71.47	71.50	4	66,517	0.01%
2020/11/09	14	69.85	9.2	69.51	69.50	4.8	69,019	0.01%
2020/11/06	19	70.10	25	69.36	68.80	-6	71,463	-0.01%
2020/11/05	7	69.00	34	68.91	68.80	-27	72,740	-0.04%
2020/11/04	30	68.32	47	68.21	68.80	-17	72,944	-0.02%
2020/11/03	8.1	66.25	6	66.17	66.30	2.1	72,802	0.00%
2020/11/02	33	66.52	25	66.34	65.20	8	73,546	0.01%
2020/10/30	36	68.91	28	68.39	68.20	8	74,091	0.01%
2020/10/29	26	68.56	18	68.87	67.90	8	73,573	0.01%
2020/10/28	62	77.59	46	75.09	74.90	16	71,088	0.02%
2020/10/27	45	82.21	31	81.60	81.60	14	70,088	0.02%
2020/10/26	1	83.30	12	85.04	85.40	-11	70,887	-0.02%
2020/10/23	14	85.74	2	85.20	85.10	12	71,376	0.02%
2020/10/22	2	84.95	12	86.80	87.30	-10	72,429	-0.01%
2020/10/21	22	87.17	11	87.03	86.40	11	72,400	0.02%
2020/10/20	11	86.70	17	86.68	88.00	-6	71,906	-0.01%
2020/10/19	8	85.76	22	86.65	85.50	-14	71,528	-0.02%
2020/10/16	13	85.72	9	87.01	83.70	4	71,336	0.01%
2020/10/15	12	86.33	29	86.59	85.50	-17	71,712	-0.02%
2020/10/14	24	85.95	12	86.30	85.60	12	71,470	0.02%
2020/10/13	14	84.98	14	84.48	85.50	0	71,194	0.00%
2020/10/12	13	86.31	12	85.07	85.20	1	70,769	0.00%
2020/10/08	20	81.72	51	82.97	84.80	-31	69,865	-0.04%
2020/10/07	1	78.80	11.6	78.92	79.00	-10.6	68,398	-0.02%
2020/10/06	8	78.66	6	78.15	77.70	2	68,258	0.00%
2020/10/05	3	77.20	34	77.14	78.20	-31	67,908	-0.05%
2020/09/30	13	74.15	23	74.12	74.40	-10	67,513	-0.01%
2020/09/29	30	75.18	9	76.63	74.10	21	67,447	0.03%
2020/09/28	25	75.09	38	75.93	77.50	-13	67,495	-0.02%
2020/09/25	11	74.09	10	73.16	72.50	1	68,043	0.00%
2020/09/24	16	74.54	4	75.08	73.80	12	68,601	0.02%
2020/09/23	3	77.73	3	77.73	77.30	0	68,536	0.00%
2020/09/22	16	77.85	12	78.51	77.40	4	69,533	0.01%
2020/09/21	1	79.00	25	78.56	78.90	-24	70,822	-0.03%
2020/09/18	15	78.97	6	78.70	78.20	9	70,780	0.01%
2020/09/17	6	78.88	16.7	79.47	80.20	-10.7	71,756	-0.01%
2020/09/16	14	77.59	26	78.06	77.90	-12	71,586	-0.02%
2020/09/15	23	77.11	13	77.47	76.30	10	71,361	0.01%
2020/09/14	10	74.71	40	75.14	76.00	-30	70,461	-0.04%
2020/09/11	1	72.30	1	71.10	72.30	0	70,578	0.00%
2020/09/10	30.1	73.20	27	72.90	72.90	3.1	70,539	0.00%
2020/09/09	0	0.00	11	73.35	73.90	-11	70,631	-0.02%
2020/09/08	22	73.08	27	73.23	73.20	-5	70,710	-0.01%
2020/09/07	15	72.91	5	72.12	72.10	10	70,942	0.01%
2020/09/04	31	76.32	2	76.20	75.70	29	71,624	0.04%
2020/09/03	6	78.95	31	78.89	78.60	-25	72,189	-0.03%
2020/09/02	17	76.89	8	77.39	76.80	9	71,634	0.01%
2020/09/01	21	75.90	34	75.79	77.40	-13	71,278	-0.02%
2020/08/31	25	75.25	14	74.72	73.60	11	70,230	0.02%
2020/08/28	6	75.38	35	74.96	74.50	-29	70,159	-0.04%
2020/08/27	59	78.72	47	77.91	77.30	12	69,615	0.02%
2020/08/26	39	79.39	51	79.41	79.60	-12	70,441	-0.02%
2020/08/25	26	79.61	23	79.87	78.70	3	71,019	0.00%
2020/08/24	31	78.33	24	78.07	79.20	7	70,251	0.01%
2020/08/21	58	81.48	52	81.86	80.60	6	69,177	0.01%
2020/08/20	68	82.76	30	81.06	79.70	38	67,258	0.06%
2020/08/19	47	87.42	47.7	87.36	88.50	-0.7	65,728	0.00%
2020/08/18	21	84.31	26	84.51	84.10	-5	64,433	-0.01%
2020/08/17	39	83.60	24	83.51	83.00	15	63,683	0.02%
2020/08/14	41	83.06	41	83.19	85.00	0	62,732	0.00%
2020/08/13	98	86.52	79	85.30	80.60	19	60,857	0.03%
2020/08/12	35	86.03	48	87.85	89.00	-13	58,690	-0.02%
2020/08/11	92	81.43	66	82.49	81.60	26	56,951	0.05%
2020/08/10	15	77.11	14	76.14	76.00	1	55,194	0.00%
2020/08/07	4	75.75	5.1	75.68	75.50	-1.1	54,697	0.00%
2020/08/06	42	74.79	44	74.94	76.10	-2	54,167	0.00%
2020/08/05	184	73.60	187	73.09	73.70	-3	52,876	-0.01%	大買/大賣/
2020/08/04	41	65.74	22	66.78	67.00	19	51,476	0.04%
2020/08/03	5	64.06	0	0.00	63.40	5	51,017	0.01%
2020/07/31	9	63.90	13	64.03	64.30	-4	51,372	-0.01%
2020/07/30	24	62.50	28	62.37	62.90	-4	50,629	-0.01%
2020/07/29	21	58.75	25	58.91	59.00	-4	49,351	-0.01%
2020/07/28	6	57.92	11	58.49	59.40	-5	48,793	-0.01%
2020/07/27	3	56.37	8	56.24	56.50	-5	48,176	-0.01%
2020/07/24	5	55.18	14.2	55.25	54.70	-9.2	49,017	-0.02%
2020/07/23	16	57.09	15	56.73	56.30	1	49,234	0.00%
2020/07/22	19	56.47	11	56.51	56.50	8	49,184	0.02%
2020/07/21	45	56.16	48	56.64	56.60	-3	48,638	-0.01%
2020/07/20	14	53.15	3	52.53	53.40	11	47,666	0.02%
2020/07/17	0	0.00	15	51.00	50.80	-15	47,414	-0.03%
2020/07/16	3	52.57	3	52.20	52.40	0	47,493	0.00%
2020/07/15	29	53.38	6	52.80	51.80	23	47,550	0.05%
2020/07/14	2	53.10	48	52.63	52.20	-46	47,732	-0.10%
2020/07/13	3	54.67	1	54.90	53.90	2	47,803	0.00%
2020/07/10	2	54.80	0	0.00	54.40	2	48,323	0.00%
2020/07/09	4	57.05	4	56.50	56.50	0	48,738	0.00%
2020/07/08	4	56.55	27	56.30	56.30	-23	49,117	-0.05%
2020/07/07	19	56.49	17	55.71	55.90	2	48,970	0.00%
2020/07/06	9	55.91	10	56.20	57.30	-1	48,832	0.00%
2020/07/03	15	51.79	20	51.43	53.50	-5	48,232	-0.01%
2020/07/02	11	50.01	14	50.17	50.80	-3	47,947	-0.01%
2020/07/01	30	51.08	42	50.47	49.45	-12	47,983	-0.03%
2020/06/30	138	50.42	195	49.95	50.10	-57	47,110	-0.12%	大買/大賣/
2020/06/24	36	47.68	50	47.87	47.00	-14	46,104	-0.03%
2020/06/23	17	46.54	13	46.32	46.10	4	45,327	0.01%
2020/06/22	1	46.05	43	46.00	45.85	-42	45,315	-0.09%
2020/06/19	1	45.75	0	0.00	45.95	1	45,664	0.00%
2020/06/18	22	44.92	12	46.07	45.75	10	45,725	0.02%
2020/06/17	42	45.29	15	45.33	45.00	27	45,501	0.06%
2020/06/16	1	44.90	1	45.00	45.00	0	45,354	0.00%
2020/06/15	3	44.23	6	44.52	44.00	-3	45,893	-0.01%
2020/06/12	43	44.45	20	44.53	44.80	23	45,967	0.05%
2020/06/11	11	45.59	40	45.49	44.65	-29	45,829	-0.06%
2020/06/10	36	44.96	75	45.05	45.20	-39	44,609	-0.09%
2020/06/09	2	43.83	2	43.73	43.30	0	43,921	0.00%
2020/06/08	9	44.23	4	44.20	43.85	5	44,642	0.01%
2020/06/05	46	45.17	34	44.79	44.80	12	44,671	0.03%
2020/06/04	0	0.00	12	44.36	44.80	-12	44,895	-0.03%
2020/06/03	1	43.35	3	43.42	43.80	-2	44,819	0.00%
2020/06/02	48	45.27	85	45.19	43.40	-37	44,441	-0.08%
2020/06/01	118	43.68	68	43.16	44.10	50	43,713	0.11%	大買/
2020/05/29	11	40.56	5	40.21	40.10	6	42,868	0.01%
2020/05/28	11	41.12	2	40.60	40.40	9	43,321	0.02%
2020/05/27	0	0.00	19	40.13	39.90	-19	43,190	-0.04%
2020/05/26	8	40.53	2	40.13	40.00	6	43,422	0.01%
2020/05/25	11	39.50	21	39.09	39.40	-10	43,314	-0.02%
2020/05/22	3	39.22	0	0.00	39.15	3	43,210	0.01%
2020/05/21	11	40.76	4	40.54	40.75	7	42,963	0.02%
2020/05/20	21	39.46	24	39.96	39.60	-3	42,730	-0.01%
2020/05/19	27	38.35	12	38.86	39.10	15	42,249	0.04%
2020/05/18	13	39.67	1	40.00	39.55	12	40,794	0.03%
2020/05/15	3	43.55	15	43.51	43.90	-12	39,772	-0.03%
2020/05/14	12	43.55	11	43.95	42.80	1	39,458	0.00%
2020/05/13	5	44.70	1	45.05	44.70	4	39,414	0.01%
2020/05/12	1	45.50	6	44.81	45.00	-5	39,518	-0.01%
2020/05/11	16	45.59	8	45.76	44.95	8	40,066	0.02%
2020/05/08	6	45.05	17	45.20	44.70	-11	39,944	-0.03%
2020/05/07	26	44.29	31	44.43	44.30	-5	39,895	-0.01%
2020/05/06	1	43.15	2	43.03	43.05	-1	39,295	0.00%
2020/05/05	7	43.63	6	42.87	42.50	1	39,282	0.00%
2020/05/04	4	42.05	2	42.75	43.00	2	39,354	0.01%
2020/04/30	5	42.95	19	43.02	42.85	-14	39,758	-0.04%
2020/04/29	21	40.68	53	41.11	42.00	-32	39,510	-0.08%
2020/04/28	7	39.21	22	39.14	39.45	-15	38,831	-0.04%
2020/04/27	4	38.38	7	38.36	38.30	-3	38,629	-0.01%
2020/04/24	10	37.35	0	0.00	37.45	10	38,706	0.03%
2020/04/23	3	38.17	8	37.86	37.60	-5	38,911	-0.01%
2020/04/22	4	36.48	6	37.18	37.45	-2	39,313	-0.01%
2020/04/21	39	37.17	20	36.50	36.65	19	39,455	0.05%
2020/04/20	1	38.10	0	0.00	38.10	1	40,149	0.00%
2020/04/17	18	38.31	12	37.98	38.10	6	40,384	0.01%
2020/04/16	2	38.28	19	37.81	38.10	-17	40,082	-0.04%
2020/04/15	54	38.74	29	39.04	37.40	25	39,668	0.06%
2020/04/14	23	37.81	42	37.63	38.15	-19	38,970	-0.05%
2020/04/13	36	36.11	14	36.08	35.55	22	38,277	0.06%
2020/04/10	1	34.70	16	34.48	35.00	-15	37,686	-0.04%
2020/04/09	20	34.76	60	34.91	34.70	-40	37,724	-0.11%
2020/04/08	32	33.95	9	33.89	34.00	23	37,357	0.06%
2020/04/07	27	33.16	29	32.96	33.15	-2	36,620	-0.01%
2020/04/06	29	31.31	0	0.00	31.35	29	35,705	0.08%
2020/04/01	11	31.71	4	31.73	31.70	7	35,234	0.02%
2020/03/31	29	32.03	29	32.24	32.00	0	35,038	0.00%
2020/03/30	24	30.07	17	30.65	30.90	7	34,207	0.02%
2020/03/27	26	31.28	9	31.56	30.25	17	34,448	0.05%
2020/03/26	23	30.83	27	31.13	31.00	-4	34,488	-0.01%
2020/03/25	4	30.89	37	30.87	31.10	-33	34,099	-0.10%
2020/03/24	4	28.64	5	28.73	28.60	-1	33,725	0.00%
2020/03/23	11	27.14	59	26.68	27.05	-48	33,364	-0.14%
2020/03/20	80	26.76	6	27.05	27.05	74	33,143	0.22%
2020/03/19	5	24.30	6	24.54	24.60	-1	33,038	0.00%
2020/03/18	15	27.38	19	26.90	26.20	-4	32,226	-0.01%
2020/03/17	23	27.56	5	27.50	26.50	18	31,953	0.06%
2020/03/16	6	30.96	5	31.04	28.40	1	31,401	0.00%
2020/03/13	7	30.44	33	30.37	31.45	-26	31,149	-0.08%
2020/03/12	16	34.78	2	35.65	33.70	14	30,591	0.05%
2020/03/11	38	38.59	5	37.40	37.40	33	29,728	0.11%
2020/03/10	19	38.66	20	38.78	38.95	-1	29,350	0.00%
2020/03/09	6	40.33	8	40.43	39.50	-2	28,782	-0.01%
2020/03/06	5	41.77	4	41.59	41.60	1	28,629	0.00%
2020/03/05	11	42.75	15	42.16	41.90	-4	29,206	-0.01%
2020/03/04	8	41.88	3	41.57	41.40	5	28,573	0.02%
2020/03/03	17	41.90	20	41.44	41.45	-3	28,765	-0.01%
2020/03/02	6	39.40	6	39.40	39.25	0	28,375	0.00%
2020/02/27	11	39.85	1	40.90	40.00	10	28,339	0.04%
2020/02/26	10	41.79	10	41.21	41.25	0	28,229	0.00%
2020/02/25	25	42.05	7	41.93	41.75	18	28,242	0.06%
2020/02/24	7	41.30	10	42.13	42.45	-3	28,228	-0.01%
2020/02/21	18	42.01	8	41.89	41.70	10	28,350	0.04%
2020/02/20	13	42.54	5	42.42	42.00	8	28,511	0.03%
2020/02/19	8	41.64	17	41.48	41.75	-9	28,704	-0.03%
2020/02/18	6	41.23	5	41.01	41.10	1	29,215	0.00%
2020/02/17	6	41.08	4	41.53	41.35	2	29,396	0.01%
2020/02/14	4	41.68	1	42.05	41.50	3	29,899	0.01%
2020/02/13	6	42.29	2	42.65	42.05	4	30,681	0.01%
2020/02/12	7	41.92	17	42.13	42.85	-10	31,059	-0.03%
2020/02/11	8	40.21	6	40.46	40.30	2	30,346	0.01%
2020/02/10	3	37.93	5	38.58	39.85	-2	30,380	-0.01%
2020/02/07	5	39.12	3	39.27	38.90	2	30,561	0.01%
2020/02/06	10	39.85	9	40.18	40.20	1	30,529	0.00%
2020/02/05	10	39.76	8	40.04	39.15	2	30,330	0.01%
2020/02/04	6	38.94	14	39.99	40.25	-8	29,924	-0.03%
2020/01/31	7	39.03	6	39.43	38.65	1	29,221	0.00%
2020/01/30	14	40.58	2	40.70	40.35	12	28,739	0.04%
2020/01/20	2	44.40	41	44.45	44.80	-39	28,516	-0.14%
2020/01/17	20	43.95	7	43.54	43.25	13	28,408	0.05%
2020/01/16	41	43.96	21	43.66	43.60	20	28,750	0.07%
2020/01/15	7	44.79	4	45.10	44.75	3	28,458	0.01%
2020/01/14	13	45.04	39	45.46	45.40	-26	29,106	-0.09%
2020/01/13	12	43.50	8	43.56	43.90	4	28,019	0.01%
2020/01/10	2	41.83	14	42.18	42.40	-12	27,883	-0.04%
2020/01/09	4	41.21	8	41.38	41.05	-4	28,095	-0.01%
2020/01/08	10	40.64	8	40.40	40.45	2	28,732	0.01%
2020/01/07	1	41.35	11	41.30	41.30	-10	29,020	-0.03%
2020/01/06	2	41.60	0	0.00	41.35	2	29,488	0.01%
2020/01/03	10	42.55	3	42.87	42.50	7	29,657	0.02%
2020/01/02	4	43.05	13	43.37	43.60	-9	29,556	-0.03%
2019/12/31	0	0.00	2	41.95	42.00	-2	29,407	-0.01%
2019/12/30	10	41.60	9	41.80	41.80	1	29,720	0.00%
2019/12/27	13	41.51	12	41.62	41.65	1	29,875	0.00%
2019/12/26	13	41.21	11	41.23	41.10	2	30,009	0.01%
2019/12/25	26	41.57	4	41.56	41.50	22	30,110	0.07%
2019/12/24	13	41.18	13	41.80	42.25	0	30,221	0.00%
2019/12/23	38	42.53	1	41.80	41.50	37	29,838	0.12%
2019/12/20	4	43.50	1	43.95	44.10	3	29,535	0.01%
2019/12/19	32	43.99	2	43.95	43.90	30	29,698	0.10%
2019/12/18	16	44.93	32.2	44.86	44.80	-16.2	29,918	-0.05%
2019/12/17	6	45.88	12	45.93	45.75	-6	30,235	-0.02%
2019/12/16	12	45.05	6	45.00	45.40	6	30,282	0.02%
2019/12/13	2	43.60	3	44.48	44.30	-1	30,577	0.00%
2019/12/12	9	44.92	7	44.87	44.75	2	30,970	0.01%
2019/12/11	24	44.10	3	44.05	43.90	21	31,881	0.07%
2019/12/10	30	43.66	1	43.55	44.00	29	32,413	0.09%
2019/12/09	2	44.55	21	44.62	44.35	-19	32,396	-0.06%
2019/12/06	0	0.00	5	44.88	44.75	-5	33,039	-0.02%
2019/12/05	0	0.00	2	44.90	44.60	-2	33,533	-0.01%
2019/12/04	17	44.35	2	44.30	44.20	15	34,215	0.04%
2019/12/03	36	44.34	20	44.46	44.80	16	36,255	0.04%
2019/12/02	23	44.49	110	44.58	44.15	-87	36,548	-0.24%	大賣/
2019/11/29	49	46.60	26	46.33	46.15	23	37,032	0.06%
2019/11/28	31	47.51	4	47.60	47.00	27	36,977	0.07%
2019/11/27	1	47.05	1	47.00	47.00	0	36,689	0.00%
2019/11/26	6	46.99	2	46.85	46.35	4	36,692	0.01%
2019/11/25	21	46.62	0	0.00	46.35	21	36,504	0.06%
2019/11/22	6	48.13	27	47.59	47.00	-21	36,500	-0.06%
2019/11/21	7	47.99	16	48.06	48.00	-9	36,640	-0.02%
2019/11/20	14	48.19	18	48.18	48.80	-4	37,003	-0.01%
2019/11/19	0	0.00	1	49.20	48.55	-1	37,762	0.00%
2019/11/18	14	49.71	19	49.30	49.65	-5	37,745	-0.01%
2019/11/15	42	49.56	19	49.59	48.50	23	37,910	0.06%
2019/11/14	11	48.57	6	48.69	48.10	5	37,402	0.01%
2019/11/13	17	48.27	10	48.18	48.30	7	37,744	0.02%
2019/11/12	71	49.70	46	49.02	50.00	25	38,117	0.07%
2019/11/11	28	47.37	28	47.52	47.10	0	38,339	0.00%
2019/11/08	12	45.75	15	46.07	46.00	-3	37,832	-0.01%
2019/11/07	4	45.05	9	45.13	45.90	-5	38,154	-0.01%
2019/11/06	44	45.32	5	45.71	45.20	39	38,583	0.10%
2019/11/05	2	47.98	1	48.10	47.50	1	38,615	0.00%
2019/11/04	3	47.78	9	47.56	47.40	-6	39,116	-0.02%
2019/11/01	11	47.19	10	47.05	47.20	1	39,316	0.00%
2019/10/31	2	47.68	2	48.23	47.15	0	40,213	0.00%
2019/10/30	1	48.50	1	48.50	48.25	0	40,268	0.00%
2019/10/29	11	47.24	9	47.28	46.90	2	40,202	0.00%
2019/10/28	14	47.98	11	48.45	47.50	3	40,359	0.01%
2019/10/25	0	0.00	3	48.02	48.20	-3	40,460	-0.01%
2019/10/24	23	48.24	8	48.64	48.15	15	40,493	0.04%
2019/10/23	23	48.23	4	48.14	48.25	19	40,302	0.05%
2019/10/22	27	47.25	27	47.72	48.25	0	40,503	0.00%
2019/10/21	1	46.05	0	0.00	45.85	1	40,114	0.00%
2019/10/18	6	46.76	2	46.90	46.20	4	40,718	0.01%
2019/10/17	14	47.76	11	47.40	47.00	3	42,029	0.01%
2019/10/16	10	47.40	21	47.44	47.80	-11	43,605	-0.03%
2019/10/15	7	46.70	24	46.52	46.55	-17	43,671	-0.04%
2019/10/14	29	45.33	21	45.20	46.35	8	43,508	0.02%
2019/10/09	6	44.12	1	43.35	43.10	5	43,186	0.01%
2019/10/08	3	45.75	1	46.50	45.60	2	43,288	0.00%
2019/10/07	6	46.65	5	46.21	46.40	1	43,819	0.00%
2019/10/04	3	45.98	12	46.03	45.30	-9	44,048	-0.02%
2019/10/03	1	44.45	1	44.70	45.15	0	44,257	0.00%
2019/10/02	3	43.92	2	43.90	44.80	1	44,342	0.00%
2019/10/01	2	43.85	4	44.05	44.20	-2	44,433	0.00%
2019/09/27	6	44.33	2	44.68	43.65	4	44,569	0.01%
2019/09/26	2	45.65	6	45.78	45.20	-4	44,804	-0.01%
2019/09/25	14	45.45	4	45.31	45.50	10	45,212	0.02%
2019/09/24	18	47.61	8	47.16	46.65	10	45,998	0.02%
2019/09/23	14	47.39	16	47.61	47.65	-2	46,264	0.00%
2019/09/20	3	45.95	2	46.28	46.50	1	46,602	0.00%
2019/09/19	10	46.69	11	46.39	46.50	-1	46,573	0.00%
2019/09/18	3	46.30	13	46.54	46.30	-10	46,481	-0.02%
2019/09/17	9	46.49	3	46.67	46.10	6	46,224	0.01%
2019/09/16	13	45.97	17	45.88	46.80	-4	46,336	-0.01%
2019/09/12	15	44.15	12	44.60	44.95	3	46,632	0.01%
2019/09/11	8	43.33	6	43.39	43.25	2	47,238	0.00%
2019/09/10	4	43.40	0	0.00	43.05	4	47,453	0.01%
2019/09/09	10	44.19	9	44.19	44.80	1	47,335	0.00%
2019/09/06	11	44.88	4	43.88	43.85	7	47,198	0.01%
2019/09/05	48	44.98	99	44.46	44.65	-51	46,991	-0.11%
2019/09/04	10	40.62	24	40.99	41.25	-14	45,506	-0.03%
2019/09/03	24	41.25	34	40.41	39.80	-10	46,523	-0.02%
2019/09/02	9	39.51	3	39.83	40.00	6	46,195	0.01%
2019/08/30	0	0.00	20	39.10	39.05	-20	46,240	-0.04%
2019/08/29	20	39.11	11	39.29	39.05	9	46,775	0.02%
2019/08/28	14	38.79	12	38.70	38.85	2	46,957	0.00%
2019/08/27	22	39.36	13	38.67	38.55	9	47,307	0.02%
2019/08/26	12	38.89	13	39.04	38.80	-1	47,564	0.00%
2019/08/23	16	41.07	14	40.49	40.65	2	47,781	0.00%
2019/08/22	20	40.68	27	40.88	41.10	-7	47,682	-0.01%
2019/08/21	14	39.70	6	39.63	39.55	8	46,899	0.02%
2019/08/20	12	40.13	12	40.33	39.90	0	47,010	0.00%
2019/08/19	21	39.54	11	39.50	39.70	10	47,277	0.02%
2019/08/16	6	39.57	4	39.81	39.25	2	48,111	0.00%
2019/08/15	3	39.35	14.3	39.58	39.85	-11.3	48,224	-0.02%
2019/08/14	15	39.37	38	39.17	39.00	-23	47,799	-0.05%
2019/08/13	28	37.35	11	37.42	37.10	17	47,419	0.04%
2019/08/12	8	37.95	9	38.02	38.05	-1	48,458	0.00%
2019/08/08	30	37.16	40	37.56	38.15	-10	49,224	-0.02%
2019/08/07	10	36.58	23	36.80	36.35	-13	49,545	-0.03%
2019/08/06	21	34.26	19	35.46	35.75	2	49,334	0.00%
2019/08/05	8	36.53	7	36.80	35.90	1	49,294	0.00%
2019/08/02	25	36.13	13	36.20	36.65	12	49,868	0.02%
2019/08/01	5	37.37	16	37.29	37.25	-11	49,421	-0.02%
2019/07/31	27	38.16	4	37.95	38.00	23	49,781	0.05%
2019/07/30	12	39.68	13	38.68	38.70	-1	49,785	0.00%
2019/07/29	2	40.78	1	40.80	40.20	1	50,021	0.00%
2019/07/26	4	41.16	29	41.13	41.15	-25	50,057	-0.05%
2019/07/25	7	40.75	8	40.74	40.60	-1	50,000	0.00%
2019/07/24	13	40.43	9	39.71	39.50	4	50,101	0.01%
2019/07/23	28	40.86	16	40.53	40.20	12	50,660	0.02%
2019/07/22	25	40.91	31	41.31	41.75	-6	50,543	-0.01%
2019/07/19	42	41.14	22	40.85	40.60	20	50,467	0.04%
2019/07/18	44	39.77	53	39.78	39.50	-9	49,616	-0.02%
2019/07/17	13	37.58	21	37.57	37.15	-8	48,002	-0.02%
2019/07/16	3	37.10	9	37.20	36.85	-6	47,536	-0.01%
2019/07/15	2	37.00	3	36.85	37.20	-1	48,060	0.00%
2019/07/12	8	37.50	6	36.84	36.70	2	48,068	0.00%
2019/07/11	20	37.21	22	37.15	37.50	-2	47,836	0.00%
2019/07/10	14	36.01	8	36.14	35.80	6	47,672	0.01%
2019/07/09	47	35.62	42	35.80	35.30	5	47,496	0.01%
2019/07/08	14	37.16	10	37.13	37.15	4	47,678	0.01%
2019/07/05	17	37.32	20	37.50	37.45	-3	48,388	-0.01%
2019/07/04	25	37.49	24	37.29	37.30	1	49,413	0.00%
2019/07/03	18	37.36	12	37.25	37.20	6	50,337	0.01%
2019/07/02	8	38.49	19	38.68	38.50	-11	51,725	-0.02%
2019/07/01	153	38.74	162	38.53	38.75	-9	52,740	-0.02%	大買/大賣/
2019/06/28	6	35.78	8	35.79	35.25	-2	52,305	0.00%
2019/06/27	28	35.59	32	35.52	35.50	-4	53,133	-0.01%
2019/06/26	23	34.27	17	34.26	34.50	6	53,161	0.01%
2019/06/25	13	34.20	11	34.06	34.00	2	53,193	0.00%
2019/06/24	12	34.22	3	34.73	34.60	9	53,604	0.02%
2019/06/21	19	35.20	11	34.90	34.55	8	54,627	0.01%
2019/06/20	23	35.47	43	35.43	35.40	-20	54,301	-0.04%
2019/06/19	66	34.43	53.1	34.39	34.75	12.9	53,334	0.02%
2019/06/18	5	31.93	3	31.60	31.60	2	52,857	0.00%
2019/06/17	6	32.19	4	32.29	32.00	2	53,956	0.00%
2019/06/14	5	32.65	17	32.40	31.80	-12	54,160	-0.02%
2019/06/13	13	32.81	21	32.97	32.60	-8	54,797	-0.01%
2019/06/12	29	33.38	25	33.18	32.95	4	54,846	0.01%
2019/06/11	42	32.86	33	32.94	33.50	9	54,597	0.02%
2019/06/10	8	29.87	26	30.38	31.00	-18	53,189	-0.03%
2019/06/06	16	28.78	1	28.45	28.65	15	52,550	0.03%
2019/06/05	8	29.88	3	30.27	28.70	5	52,461	0.01%
2019/06/04	1	29.50	101	29.10	29.45	-100	52,060	-0.19%	大賣/
2019/06/03	12	29.00	4	29.16	28.70	8	52,433	0.02%
2019/05/31	8	29.73	11	29.12	29.95	-3	52,430	-0.01%
2019/05/30	115	28.65	16	28.92	28.60	99	52,743	0.19%	大買/
2019/05/29	9	27.88	8	27.84	28.65	1	52,975	0.00%
2019/05/28	9	28.31	6	28.36	28.00	3	52,718	0.01%
2019/05/27	4	28.43	6	28.26	28.15	-2	52,957	0.00%
2019/05/24	5	28.65	14	28.45	28.00	-9	52,971	-0.02%
2019/05/23	26	28.82	22	29.02	28.30	4	52,209	0.01%
2019/05/22	5	31.29	8	31.54	30.45	-3	51,339	-0.01%
2019/05/21	28	30.80	14	30.82	31.15	14	50,851	0.03%
2019/05/20	8	31.11	5	30.93	30.45	3	50,485	0.01%
2019/05/17	21	34.42	58	33.66	31.60	-37	49,911	-0.07%
2019/05/16	26	35.59	2	35.78	34.70	24	48,884	0.05%
2019/05/15	104	37.15	86	37.21	37.50	18	48,004	0.04%	大買/
2019/05/14	12	35.85	6	35.15	35.00	6	47,407	0.01%
2019/05/13	4	35.15	9	35.42	35.80	-5	47,291	-0.01%
2019/05/10	7	35.09	7	34.82	34.40	0	47,036	0.00%
2019/05/09	6	35.17	13	34.10	33.80	-7	46,479	-0.02%
2019/05/08	10	35.35	6	35.44	35.60	4	46,563	0.01%
2019/05/07	5	34.26	13	34.80	34.55	-8	46,466	-0.02%
2019/05/06	17	32.72	14	32.95	33.05	3	46,278	0.01%
2019/05/03	4	34.86	6	34.73	34.80	-2	46,117	0.00%
2019/05/02	4	33.69	12	34.30	34.40	-8	46,079	-0.02%
2019/04/30	23	33.91	4	33.83	34.45	19	46,322	0.04%
2019/04/29	110	32.71	101	32.46	32.50	9	45,976	0.02%	大買/大賣/
2019/04/26	2	36.65	1	36.15	36.05	1	45,347	0.00%
2019/04/25	4	37.39	3	37.88	37.95	1	44,961	0.00%
2019/04/24	2	37.00	5	37.11	37.95	-3	44,559	-0.01%
2019/04/23	2	36.20	3	36.43	36.25	-1	44,060	0.00%
2019/04/22	12	38.23	20	38.16	37.60	-8	44,178	-0.02%
2019/04/19	9	38.31	7	38.22	37.60	2	44,972	0.00%
2019/04/18	2	38.13	11	37.55	37.00	-9	44,786	-0.02%
2019/04/17	12	37.75	3	37.88	37.55	9	46,337	0.02%
2019/04/16	13	38.56	14	37.65	37.25	-1	46,299	0.00%
2019/04/15	4	36.79	4	37.04	37.10	0	46,543	0.00%
2019/04/12	8	36.73	8	37.09	36.70	0	47,031	0.00%
2019/04/11	10	36.62	9	36.68	36.25	1	47,585	0.00%
2019/04/10	12	36.71	17	36.31	36.00	-5	47,233	-0.01%
2019/04/09	13	37.27	19.8	37.02	36.35	-6.8	46,493	-0.01%
2019/04/08	35	37.49	20	37.92	39.25	15	46,201	0.03%
2019/04/03	15	34.86	16	35.02	36.05	-1	44,730	0.00%
2019/04/02	13	32.64	21	32.58	32.95	-8	43,720	-0.02%
2019/04/01	30	30.95	58	31.16	32.30	-28	43,301	-0.06%
2019/03/29	7	30.45	1	29.90	29.60	6	41,989	0.01%
2019/03/28	6	29.47	6	29.68	29.90	0	41,685	0.00%
2019/03/27	11	29.26	1	29.55	29.65	10	42,032	0.02%
2019/03/26	26	29.88	14	30.24	28.80	12	42,145	0.03%
2019/03/25	19	29.88	29	29.77	30.30	-10	41,759	-0.02%
2019/03/22	2	29.98	1	29.95	29.85	1	42,580	0.00%
2019/03/21	15	30.00	7	30.09	30.15	8	43,142	0.02%
2019/03/20	28	28.83	27	29.01	29.20	1	43,479	0.00%
2019/03/19	14	28.43	51	28.42	27.80	-37	43,091	-0.09%
2019/03/18	215	28.37	191	28.39	28.45	24	43,621	0.06%	大買/大賣/
2019/03/15	3	26.25	25	26.14	25.90	-22	44,889	-0.05%
2019/03/14	5	25.44	7	25.41	25.45	-2	45,411	0.00%
2019/03/13	7	25.01	4	25.00	24.90	3	45,916	0.01%
2019/03/12	2	24.90	4	24.90	24.80	-2	46,127	0.00%
2019/03/08	2	24.60	15	24.77	24.90	-13	47,477	-0.03%
2019/03/07	6	25.32	29	25.57	25.25	-23	48,383	-0.05%
2019/03/06	4	24.83	3	24.72	24.65	1	48,546	0.00%
2019/03/05	42	25.23	1	24.65	24.60	41	48,447	0.08%
2019/03/04	8	25.14	72	25.48	26.25	-64	48,144	-0.13%
2019/02/27	2	24.50	3	24.35	24.10	-1	47,438	0.00%
2019/02/26	5	24.82	3	24.78	24.25	2	47,534	0.00%
2019/02/25	9	23.82	13	24.03	24.55	-4	47,565	-0.01%
2019/02/22	0	0.00	1	23.15	23.15	-1	47,565	0.00%
2019/02/20	2	23.60	2	23.63	23.45	0	48,306	0.00%
2019/02/19	15	23.84	1	23.95	23.90	14	49,978	0.03%
2019/02/18	12	24.61	15	24.04	23.70	-3	51,142	-0.01%
2019/02/15	1	23.80	0	0.00	24.20	1	51,091	0.00%
2019/02/14	4	24.36	11	24.34	24.20	-7	51,262	-0.01%
2019/02/13	2	24.08	28	24.18	24.10	-26	51,254	-0.05%
2019/02/12	9	23.76	50	23.60	23.50	-41	50,880	-0.08%
2019/02/11	4	23.21	30	23.19	23.25	-26	50,453	-0.05%
2019/01/30	3	22.97	14	22.95	22.50	-11	50,157	-0.02%
2019/01/29	6	22.74	1	22.85	22.85	5	49,844	0.01%
2019/01/28	11	22.50	20	22.68	22.35	-9	49,256	-0.02%
2019/01/25	2	21.60	5	21.83	21.70	-3	48,865	-0.01%
2019/01/24	7	21.73	8	21.61	21.60	-1	48,687	0.00%
2019/01/23	7	21.03	7	21.24	21.15	0	48,309	0.00%
2019/01/22	13	21.68	8	21.33	21.35	5	48,270	0.01%
2019/01/21	8	22.34	8	22.18	22.10	0	48,107	0.00%
2019/01/18	11	21.82	17	22.05	22.15	-6	47,932	-0.01%
2019/01/17	3	21.60	3	21.53	21.45	0	47,527	0.00%
2019/01/16	8	21.47	3	21.53	21.55	5	47,486	0.01%
2019/01/15	1	21.10	2	21.33	21.10	-1	47,224	0.00%
2019/01/14	17	20.79	12	20.73	21.05	5	47,003	0.01%
2019/01/11	25	21.48	21	21.35	21.20	4	46,587	0.01%
2019/01/10	14	22.11	2	22.15	22.10	12	45,563	0.03%
2019/01/09	112	22.79	20	22.61	22.05	92	45,111	0.20%	大買/
2019/01/08	2	24.35	9	24.45	24.45	-7	43,553	-0.02%
2019/01/07	3	24.65	83	24.26	24.10	-80	43,384	-0.18%
2019/01/04	9	23.89	11	24.11	23.90	-2	42,886	0.00%
2019/01/03	19	23.80	55	24.01	24.20	-36	42,612	-0.08%
2019/01/02	28	22.93	24	23.07	23.10	4	42,096	0.01%
2018/12/28	31	22.49	10	22.30	22.30	21	41,712	0.05%
2018/12/27	22	22.72	40	22.82	23.20	-18	41,775	-0.04%
2018/12/26	4	21.74	1	22.05	21.20	3	40,818	0.01%
2018/12/25	42	22.51	38	22.17	22.05	4	40,503	0.01%
2018/12/24	19	23.19	4	23.28	23.45	15	40,305	0.04%
2018/12/22	0	0.00	2	22.63	22.60	-2	40,166	0.00%
2018/12/21	4	22.64	5	22.90	22.90	-1	40,995	0.00%
2018/12/20	10	22.46	17	22.74	22.95	-7	40,686	-0.02%
2018/12/19	22	23.23	20	23.26	22.25	2	40,167	0.00%
2018/12/18	8	23.04	6	22.55	23.10	2	40,020	0.00%
2018/12/17	34	22.68	12	22.63	22.45	22	39,933	0.06%
2018/12/14	16	22.85	9	22.76	22.60	7	39,015	0.02%
2018/12/13	54	23.26	6	23.05	22.95	48	38,567	0.12%
2018/12/12	61	24.14	2	24.15	24.20	59	38,480	0.15%
2018/12/11	29	24.50	8	24.71	24.65	21	39,611	0.05%
2018/12/10	10	24.21	94	23.61	24.45	-84	39,067	-0.22%
2018/12/07	114	23.32	47	23.27	23.35	67	37,090	0.18%	大買/
2018/12/06	4	22.16	2	21.25	21.25	2	36,201	0.01%
2018/12/05	2	22.70	5	22.65	22.90	-3	35,368	-0.01%
2018/12/04	12	22.50	7	22.89	22.55	5	35,143	0.01%
2018/12/03	20	22.28	6	22.60	22.75	14	34,558	0.04%
2018/11/30	1	19.95	30	21.59	21.15	-29	33,688	-0.09%
2018/11/29	7	20.31	10	20.35	20.00	-3	32,619	-0.01%
2018/11/28	0	0.00	31	20.10	19.95	-31	32,253	-0.10%
2018/11/27	10	19.95	23	19.62	20.00	-13	32,012	-0.04%
2018/11/26	1	18.70	0	0.00	18.75	1	31,484	0.00%
2018/11/23	32	18.65	0	0.00	18.70	32	31,339	0.10%
2018/11/22	50	19.28	35	18.99	18.65	15	31,097	0.05%
2018/11/21	0	0.00	7	19.89	20.05	-7	30,694	-0.02%
2018/11/20	10	19.64	10	19.90	19.95	0	30,241	0.00%
2018/11/19	12	19.68	13	19.95	19.80	-1	30,093	0.00%
2018/11/16	11	19.58	65	19.50	19.65	-54	30,298	-0.18%
2018/11/15	520	18.66	504	18.64	18.70	16	28,350	0.06%	大買/大賣/
2018/11/14	8	16.91	4	17.00	17.00	4	26,927	0.01%
2018/11/13	2	15.95	1	16.25	16.85	1	26,700	0.00%
2018/11/12	10	16.35	4	16.55	16.70	6	26,521	0.02%
2018/11/08	2	15.78	1	16.35	15.80	1	26,801	0.00%
2018/11/07	1	15.65	3	15.92	16.10	-2	27,035	-0.01%
2018/11/06	1	15.60	1	16.15	15.45	0	27,593	0.00%
2018/11/05	0	0.00	1	15.85	16.00	-1	27,724	0.00%
2018/11/02	0	0.00	2	15.83	15.60	-2	28,102	-0.01%
2018/11/01	1	15.40	3	15.43	15.60	-2	27,894	-0.01%
2018/10/31	0	0.00	31	15.39	15.05	-31	27,747	-0.11%
2018/10/30	34	14.69	0	0.00	14.65	34	27,564	0.12%
2018/10/29	11	14.97	0	0.00	14.60	11	27,263	0.04%
2018/10/26	7	15.92	0	0.00	15.90	7	26,957	0.03%
2018/10/25	0	0.00	5	15.70	16.00	-5	26,810	-0.02%
2018/10/24	1	16.50	4	16.41	16.45	-3	26,656	-0.01%
2018/10/19	61	15.94	61	15.90	16.20	0	26,532	0.00%
2018/10/18	1	16.20	1	16.30	16.60	0	26,337	0.00%
2018/10/17	0	0.00	1	16.25	16.05	-1	26,163	0.00%
2018/10/16	1	15.85	0	0.00	15.85	1	25,958	0.00%
2018/10/15	0	0.00	1	16.20	16.30	-1	25,623	0.00%
2018/10/12	5	16.35	3	16.23	16.45	2	25,490	0.01%
2018/10/11	9	15.98	20	16.01	15.80	-11	25,153	-0.04%
2018/10/09	113	17.85	105	17.96	17.55	8	24,461	0.03%	大買/大賣/
2018/10/08	0	0.00	7	19.06	19.20	-7	23,636	-0.03%
2018/10/05	7	19.01	3	18.75	18.65	4	23,400	0.02%
2018/10/04	6	19.24	4	19.25	19.15	2	22,736	0.01%
2018/10/03	5	19.55	10	19.50	19.50	-5	22,549	-0.02%
2018/10/02	8	19.56	10	19.66	19.55	-2	22,337	-0.01%
2018/10/01	101	19.99	103	20.00	20.15	-2	21,979	-0.01%	大買/大賣/
2018/09/28	123	20.38	112	20.43	20.05	11	21,947	0.05%	大買/大賣/
2018/09/27	161	19.93	170	19.96	19.55	-9	21,033	-0.04%	大買/大賣/
2018/09/26	0	0.00	2	20.05	20.00	-2	20,762	-0.01%
2018/09/25	3	19.65	8	19.96	20.30	-5	20,528	-0.02%
2018/09/21	27	19.16	27	19.14	19.10	0	19,851	0.00%
2018/09/20	1	19.75	13	19.95	19.75	-12	18,981	-0.06%
2018/09/19	50	20.09	55	19.95	19.70	-5	18,655	-0.03%
2018/09/18	31	19.91	38	19.91	19.85	-7	18,040	-0.04%
2018/09/17	22	20.08	64	20.01	20.05	-42	17,160	-0.24%
2018/09/14	115	18.41	143	18.58	19.00	-28	14,851	-0.19%	大買/大賣/
2018/09/13	21	18.29	27	18.32	18.15	-6	14,092	-0.04%
2018/09/12	20	17.94	24	18.08	18.15	-4	13,716	-0.03%
2018/09/11	1	17.50	3	17.50	17.70	-2	13,564	-0.01%
2018/09/10	1	16.75	0	0.00	16.90	1	13,926	0.01%
2018/09/07	0	0.00	1	17.55	17.60	-1	15,843	-0.01%
2018/09/06	1	18.45	16	18.02	18.00	-15	16,187	-0.09%
2018/09/05	10	18.23	2	18.30	18.20	8	16,433	0.05%
2018/09/04	11	18.22	4	18.31	18.10	7	16,252	0.04%
2018/09/03	8	17.81	0	0.00	17.75	8	15,655	0.05%
2018/08/30	1	17.85	1	17.80	17.80	0	15,546	0.00%
2018/08/29	0	0.00	17	17.94	17.85	-17	15,551	-0.11%
2018/08/28	0	0.00	5	18.18	18.00	-5	15,641	-0.03%
2018/08/27	23	17.95	21	17.95	17.95	2	15,741	0.01%
2018/08/24	28	17.88	21	17.89	18.00	7	15,638	0.04%
2018/08/23	36	17.77	23	17.88	18.20	13	15,332	0.08%
2018/08/22	2	17.10	5	17.20	17.20	-3	14,617	-0.02%
2018/08/20	1	17.20	0	0.00	17.00	1	14,688	0.01%
2018/08/17	13	17.96	0	0.00	17.60	13	14,521	0.09%
2018/08/16	3	17.85	6	17.82	17.85	-3	14,172	-0.02%
2018/08/15	1	17.55	15	17.40	17.25	-14	13,676	-0.10%
2018/08/14	12	17.34	7	17.31	17.40	5	13,305	0.04%
2018/08/13	9	17.13	8	16.94	17.10	1	13,070	0.01%
2018/08/10	5	16.70	3	16.70	16.65	2	12,408	0.02%
2018/08/09	6	16.81	5	16.87	17.00	1	12,170	0.01%
2018/08/08	0	0.00	1	16.15	16.10	-1	11,779	-0.01%
2018/08/07	1	16.10	1	16.20	16.20	0	12,010	0.00%
2018/08/06	0	0.00	3	16.15	16.15	-3	12,129	-0.02%
2018/08/02	1	15.95	1	15.90	15.95	0	12,278	0.00%
2018/07/30	0	0.00	2	16.30	16.40	-2	12,401	-0.02%
2018/07/27	2	16.50	0	0.00	16.70	2	12,434	0.02%
2018/07/25	1	16.65	0	0.00	16.55	1	12,586	0.01%
2018/07/20	0	0.00	2	16.65	16.40	-2	12,842	-0.02%
2018/07/18	10	16.30	0	0.00	16.35	10	13,360	0.07%
2018/07/17	0	0.00	2	16.10	16.10	-2	13,385	-0.01%
2018/07/13	2	16.10	1	16.20	16.20	1	13,757	0.01%
2018/07/12	1	16.00	5	16.05	16.10	-4	13,823	-0.03%
2018/07/11	1	15.75	0	0.00	15.90	1	13,831	0.01%
2018/07/10	5	16.05	0	0.00	15.95	5	13,873	0.04%
2018/07/06	5	15.61	0	0.00	15.40	5	14,054	0.04%
2018/07/05	1	16.05	2	16.15	16.15	-1	13,880	-0.01%
2018/07/04	4	15.91	0	0.00	15.85	4	13,881	0.03%
2018/07/02	1	16.45	0	0.00	16.20	1	13,791	0.01%
2018/06/29	0	0.00	25	16.30	16.30	-25	13,797	-0.18%
2018/06/26	9	16.44	8	16.46	16.40	1	13,846	0.01%
2018/06/25	0	0.00	2	17.00	16.90	-2	13,926	-0.01%
2018/06/22	2	17.00	3	16.97	16.90	-1	14,169	-0.01%
2018/06/21	3	17.17	12	17.22	17.10	-9	14,225	-0.06%
2018/06/20	4	17.40	3	17.18	17.20	1	14,345	0.01%
2018/06/19	28	17.62	20	17.71	17.40	8	14,405	0.06%
2018/06/15	125	18.91	96	18.93	17.70	29	14,212	0.20%	大買/
2018/06/14	6	17.15	7	17.60	17.70	-1	12,301	-0.01%
2018/06/13	0	0.00	2	17.48	17.15	-2	12,135	-0.02%
2018/06/08	6	17.28	6	17.17	17.15	0	12,277	0.00%
2018/06/07	5	17.25	16	17.14	17.10	-11	12,593	-0.09%
2018/06/06	3	17.38	0	0.00	17.25	3	12,775	0.02%
2018/06/05	9	17.47	6	17.27	17.25	3	12,917	0.02%
2018/06/04	24	17.30	3	17.48	17.60	21	13,377	0.16%
2018/06/01	0	0.00	1	16.85	16.80	-1	13,253	-0.01%
2018/05/31	4	16.91	3	16.90	16.80	1	13,361	0.01%
2018/05/30	1	16.85	0	0.00	16.80	1	13,572	0.01%
2018/05/29	4	17.16	1	17.20	17.05	3	13,743	0.02%
2018/05/28	3	17.38	0	0.00	17.40	3	14,087	0.02%
2018/05/25	1	17.25	0	0.00	17.20	1	14,339	0.01%
2018/05/24	9	17.46	2	17.50	17.40	7	14,560	0.05%
2018/05/22	3	17.65	1	17.90	17.50	2	15,826	0.01%
2018/05/21	1	17.70	1	17.65	17.65	0	16,406	0.00%
2018/05/17	0	0.00	23	17.57	17.50	-23	17,382	-0.13%
2018/05/16	2	17.45	1	17.50	17.50	1	17,687	0.01%
2018/05/15	0	0.00	8	17.47	17.35	-8	18,190	-0.04%
2018/05/14	8	17.20	1	17.20	17.15	7	19,184	0.04%
2018/05/11	1	17.20	0	0.00	17.15	1	19,930	0.01%
2018/05/10	2	17.25	10	17.38	17.35	-8	20,996	-0.04%
2018/05/09	1	17.20	3	17.35	17.15	-2	21,965	-0.01%
2018/05/08	1	16.90	12	17.02	17.20	-11	24,181	-0.05%
2018/05/07	21	16.90	0	0.00	16.85	21	25,602	0.08%
2018/05/04	2	16.98	2	17.05	16.75	0	27,077	0.00%
2018/05/03	4	17.24	3	17.20	17.25	1	28,152	0.00%
2018/05/02	2	16.83	7	17.06	17.05	-5	29,687	-0.02%
2018/04/30	1	16.80	1	17.05	16.80	0	29,843	0.00%
2018/04/27	1	16.90	1	16.60	16.50	0	30,038	0.00%
2018/04/26	10	17.00	0	0.00	16.60	10	30,253	0.03%
2018/04/25	3	16.33	2	16.53	16.80	1	30,650	0.00%
2018/04/24	3	17.73	0	0.00	16.90	3	30,719	0.01%
2018/04/23	12	18.04	2	18.35	17.95	10	31,375	0.03%
2018/04/20	3	18.07	4	18.10	18.25	-1	31,439	0.00%
2018/04/19	3	18.27	27	18.38	18.20	-24	31,528	-0.08%
2018/04/18	11	18.02	1	18.55	18.05	10	31,638	0.03%
2018/04/17	0	0.00	7	18.36	18.05	-7	31,653	-0.02%
2018/04/16	0	0.00	1	18.60	18.35	-1	31,826	0.00%
2018/04/13	6	18.94	1	18.80	18.75	5	32,570	0.02%
2018/04/12	1	18.10	1	18.45	18.65	0	32,799	0.00%
2018/04/11	11	18.10	0	0.00	18.00	11	32,798	0.03%
2018/04/03	1	18.60	0	0.00	18.55	1	33,070	0.00%
2018/04/02	0	0.00	2	18.75	18.75	-2	33,166	-0.01%
2018/03/31	1	19.00	1	19.00	18.85	0	33,427	0.00%
2018/03/30	2	18.88	6	18.90	18.85	-4	33,583	-0.01%
2018/03/29	8	19.00	0	0.00	18.85	8	33,733	0.02%
2018/03/28	6	19.33	1	19.40	19.20	5	33,833	0.01%
2018/03/27	0	0.00	6	19.43	19.65	-6	33,767	-0.02%
2018/03/26	4	19.06	4	19.00	18.90	0	33,654	0.00%
2018/03/23	2	18.43	0	0.00	18.70	2	33,972	0.01%
2018/03/22	21	19.60	151	19.88	19.20	-130	34,072	-0.38%	大賣/鉅額交易
2018/03/21	17	20.12	12	19.97	19.95	5	34,411	0.01%
2018/03/20	4	20.00	0	0.00	20.05	4	34,540	0.01%
2018/03/19	0	0.00	1	20.05	19.80	-1	34,878	0.00%
2018/03/16	15	20.01	4	20.13	19.75	11	35,823	0.03%
2018/03/15	5	20.30	6	20.25	20.05	-1	36,500	0.00%
2018/03/14	6	19.86	0	0.00	19.85	6	36,260	0.02%
2018/03/13	11	20.07	7	20.23	20.15	4	36,428	0.01%
2018/03/12	1	19.65	6	19.88	19.85	-5	36,767	-0.01%
2018/03/09	5	19.68	4	19.85	19.55	1	36,757	0.00%
2018/03/08	12	19.60	20	19.79	19.80	-8	36,560	-0.02%
2018/03/07	15	19.12	1	19.15	19.10	14	35,992	0.04%
2018/03/06	1	19.05	1	19.30	19.25	0	35,838	0.00%
2018/03/05	8	19.06	2	19.13	18.80	6	35,853	0.02%
2018/03/02	23	19.66	1	19.60	19.55	22	35,579	0.06%
2018/03/01	5	20.31	6	20.25	20.15	-1	35,353	0.00%
2018/02/27	8	19.97	2	19.90	20.20	6	34,992	0.02%
2018/02/26	4	20.06	101	20.00	19.90	-97	34,738	-0.28%	大賣/
2018/02/23	7	20.58	5	20.43	20.20	2	34,638	0.01%
2018/02/22	20	20.44	10	20.40	20.60	10	34,304	0.03%
2018/02/21	33	19.14	16	19.83	19.90	17	33,667	0.05%
2018/02/12	4	19.49	3	19.18	18.50	1	33,096	0.00%
2018/02/09	36	18.80	26	18.82	19.00	10	32,711	0.03%
2018/02/08	6	19.03	7	19.09	18.70	-1	32,221	0.00%
2018/02/07	32	19.88	35	19.81	19.35	-3	31,995	-0.01%
2018/02/06	11	19.22	29	20.16	19.05	-18	31,452	-0.06%
2018/02/05	2	20.80	1	21.00	21.00	1	30,419	0.00%
2018/02/02	10	21.03	9	20.97	20.90	1	29,702	0.00%
2018/02/01	2	21.33	7	21.06	21.10	-5	28,889	-0.02%
2018/01/31	49	20.97	74	20.80	21.20	-25	28,550	-0.09%
2018/01/30	31	20.04	51	19.96	19.60	-20	26,485	-0.08%
2018/01/29	35	19.16	36	18.74	19.80	-1	25,279	0.00%
2018/01/26	83	18.90	56	18.93	18.55	27	24,190	0.11%
2018/01/25	289	18.28	452	18.32	18.60	-163	23,074	-0.71%	大買/大賣/鉅額交易
2018/01/24	209	17.37	87	17.31	17.30	122	21,455	0.57%	大買/鉅額交易
2018/01/23	170	17.38	126	17.57	17.70	44	21,151	0.21%	大買/大賣/
2018/01/22	11	17.29	21	17.65	17.15	-10	20,782	-0.05%
2018/01/19	4	18.05	112	18.06	17.85	-108	20,467	-0.53%	大賣/鉅額交易
2018/01/18	3	18.00	80	18.03	17.85	-77	19,948	-0.39%
2018/01/17	160	17.95	114	18.08	17.90	46	19,607	0.23%	大買/大賣/
2018/01/16	74	17.32	57	17.36	17.55	17	18,760	0.09%
2018/01/15	42	17.49	2	17.43	17.10	40	18,568	0.22%
2018/01/12	51	17.54	1	17.50	17.50	50	18,286	0.27%
2018/01/11	42	17.23	19	17.21	17.30	23	17,938	0.13%
2018/01/10	19	16.95	0	0.00	16.85	19	17,791	0.11%
2018/01/09	163	17.43	47	17.42	17.30	116	17,540	0.66%	大買/鉅額交易
2018/01/08	3	16.95	3	16.85	17.15	0	16,729	0.00%
2018/01/05	1	16.85	20	16.99	16.90	-19	16,330	-0.12%
2018/01/04	2	16.75	3	16.60	16.65	-1	16,125	-0.01%
2018/01/03	10	16.68	2	16.70	16.60	8	16,023	0.05%
2018/01/02	3	16.30	2	16.65	16.80	1	15,821	0.01%