欣興 (3037)-元富-埔里券商分點個股進出

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
161.0
漲跌
▲0.5
漲幅
+0.31%
成交量
9,519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－元富-埔里券商分點個股進出

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

元富-埔里券商分點個股進出
元富-埔里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
2024/11/22	1	161.00	1	162.50	161.00	0	20,239	0.00%
2024/11/21	2	158.25	2	160.25	160.50	0	20,395	0.00%
2024/11/19	0.2	160.00	5	160.00	159.50	-4.8	20,930	-0.02%
2024/11/18	16.2	157.66	2	158.75	159.00	14.2	20,926	0.07%
2024/11/15	8	163.63	0	0.00	163.50	8	20,839	0.04%
2024/11/14	10.1	165.35	1	165.50	166.00	9.1	20,901	0.04%
2024/11/13	3	169.17	3	169.50	169.50	0	20,831	0.00%
2024/11/12	3	167.83	2	169.50	167.50	1	20,815	0.00%
2024/11/11	6	170.67	2	170.50	170.50	4	20,828	0.02%
2024/11/08	23.1	175.74	13	174.58	174.00	10.1	21,071	0.05%
2024/11/07	203	176.43	8.1	172.85	176.50	194.9	21,269	0.92%	大買/鉅額交易
2024/11/05	9	165.78	0	0.00	165.00	9	21,244	0.04%
2024/11/04	1	164.50	0	0.00	163.50	1	21,895	0.00%
2024/11/01	3	162.50	9	161.33	166.00	-6	22,040	-0.03%
2024/10/30	5	159.70	4	160.00	161.50	1	22,421	0.00%
2024/10/29	4.2	161.40	3	163.33	163.50	1.2	22,285	0.01%
2024/10/28	0.1	164.50	1	166.00	166.00	-1	22,475	0.00%
2024/10/25	5	165.00	9	164.33	166.00	-4	22,380	-0.02%
2024/10/24	5	163.00	1	163.00	161.50	4	22,391	0.02%
2024/10/23	14	166.82	11.5	167.24	167.50	2.5	22,264	0.01%
2024/10/22	3	162.50	45	161.08	163.50	-42	21,834	-0.19%
2024/10/21	3	149.67	9	151.11	151.50	-6	21,120	-0.03%
2024/10/18	4	145.38	2	146.50	144.50	2	21,318	0.01%
2024/10/17	4	146.38	14	148.21	147.00	-10	22,021	-0.05%
2024/10/15	1	144.50	2	144.00	145.00	-1	23,313	0.00%
2024/10/11	6	141.42	6	142.58	141.00	0	24,641	0.00%
2024/10/09	3	143.33	5	143.10	142.50	-2	25,543	-0.01%
2024/10/08	9.1	137.59	1	137.00	137.00	8.1	25,531	0.03%
2024/10/07	1	141.00	0	0.00	141.50	1	25,436	0.00%
2024/10/04	4	141.00	1	143.00	140.50	3	25,323	0.01%
2024/10/01	1	144.50	1	144.00	144.50	0	25,282	0.00%
2024/09/30	4	144.88	12	144.58	144.00	-8	25,448	-0.03%
2024/09/27	21	150.83	11	153.05	149.00	10	25,284	0.04%
2024/09/26	1	148.00	1	148.50	146.50	0	24,848	0.00%
2024/09/25	0	0.00	1	149.00	146.50	-1	24,635	0.00%
2024/09/24	2	144.75	1	145.50	145.00	1	24,591	0.00%
2024/09/23	0	0.00	0.2	149.00	149.50	-0.2	24,588	0.00%
2024/09/19	1	146.00	0	0.00	147.00	1	24,844	0.00%
2024/09/16	2	147.00	1	147.50	146.50	1	24,728	0.00%
2024/09/13	2	147.75	0	147.00	147.50	2	24,686	0.01%
2024/09/12	2	145.00	6	145.08	146.00	-4	24,681	-0.02%
2024/09/11	2	139.25	1	138.00	138.00	1	24,694	0.00%
2024/09/10	6	141.33	1	139.50	139.50	5	24,617	0.02%
2024/09/09	0.2	142.00	0	0.00	142.00	0.2	24,504	0.00%
2024/09/06	1	142.00	1	142.50	142.50	0	24,499	0.00%
2024/09/05	2	142.50	2	142.25	142.00	0	24,483	0.00%
2024/09/04	11	145.00	3	144.00	143.00	8	24,257	0.03%
2024/09/03	6.1	157.84	0	0.00	156.50	6.1	23,799	0.03%
2024/09/02	0	0.00	1.2	162.67	162.50	-1.2	23,601	-0.01%
2024/08/30	4	167.13	4	166.38	163.50	0	23,475	0.00%
2024/08/29	10	162.00	17	163.68	164.50	-7	23,167	-0.03%
2024/08/27	0	158.50	0	0.00	160.00	0	23,160	0.00%
2024/08/26	7	161.14	6	160.92	160.50	1	23,199	0.00%
2024/08/23	6	162.50	0	0.00	162.50	6	23,622	0.03%
2024/08/22	7	160.64	10	161.45	161.50	-3	23,427	-0.01%
2024/08/21	1	155.00	1	152.50	153.00	0	23,030	0.00%
2024/08/20	2	158.00	1	160.50	158.00	1	22,823	0.00%
2024/08/19	2	158.00	1	159.00	158.50	1	23,026	0.00%
2024/08/16	2	161.25	7	162.00	159.50	-5	22,913	-0.02%
2024/08/15	2	157.00	0	0.00	157.00	2	22,745	0.01%
2024/08/14	2	160.25	2	157.50	159.50	0	22,740	0.00%
2024/08/13	7	159.00	1	158.50	157.50	6	22,492	0.03%
2024/08/12	7	155.21	9	156.89	158.00	-2	22,332	-0.01%
2024/08/09	24	148.60	5.2	149.65	148.00	18.8	21,957	0.09%
2024/08/07	16.2	145.56	7	147.93	148.50	9.2	21,067	0.04%
2024/08/06	10	142.00	11.3	139.72	140.50	-1.3	20,530	-0.01%
2024/08/05	4	150.37	3	150.00	149.50	1	19,877	0.01%
2024/08/02	24.1	170.16	7	165.64	166.00	17.1	19,732	0.09%
2024/08/01	7.1	186.45	3	186.17	183.00	4.1	18,945	0.02%
2024/07/31	8	176.31	2	178.00	179.50	6	18,559	0.03%
2024/07/30	3	180.00	1	182.50	183.50	2	18,102	0.01%
2024/07/29	1	193.50	1	182.50	181.00	0	17,876	0.00%
2024/07/26	3	187.50	1	191.00	191.00	2	17,568	0.01%
2024/07/23	4.5	198.78	2	199.25	194.50	2.5	17,259	0.01%
2024/07/22	6	192.33	0	190.75	190.50	6	16,850	0.04%
2024/07/19	5	198.90	3	195.33	192.50	2	16,917	0.01%
2024/07/18	6	208.33	3	207.17	205.00	3	16,420	0.02%
2024/07/17	6	208.86	13.5	209.21	215.50	-7.5	15,594	-0.05%
2024/07/16	1.1	193.45	12	197.33	198.00	-10.9	14,514	-0.08%
2024/07/15	0	0.00	1	189.00	191.00	-1	14,212	-0.01%
2024/07/12	11.2	193.47	5	195.00	190.00	6.2	13,917	0.04%
2024/07/11	2	181.00	15.7	184.06	189.50	-13.7	12,970	-0.11%
2024/07/10	11	174.18	4.1	174.50	175.50	6.9	12,109	0.06%
2024/07/09	3.1	177.51	1	178.00	177.00	2.1	12,123	0.02%
2024/07/08	0.5	181.00	0	0.00	181.00	0.5	12,047	0.00%
2024/07/05	3.1	179.17	2	181.25	178.50	1.1	12,023	0.01%
2024/07/04	3.1	181.51	2	184.00	181.50	1.1	11,895	0.01%
2024/07/03	1	180.50	2	181.50	183.00	-1	11,776	-0.01%
2024/07/01	1	179.00	3	180.50	179.50	-2	11,973	-0.02%
2024/06/28	1	178.50	1	180.00	180.00	0	12,007	0.00%
2024/06/27	3	177.67	1	179.00	178.50	2	12,057	0.02%
2024/06/26	1	181.00	0	0.00	180.00	1	12,049	0.01%
2024/06/25	6.4	181.38	2	180.00	180.00	4.4	11,969	0.04%
2024/06/24	3	186.00	1	186.00	186.00	2	11,774	0.02%
2024/06/21	6	185.92	0	0.00	187.00	6	12,071	0.05%
2024/06/19	2	192.00	0	0.00	189.00	2	12,276	0.02%
2024/06/18	0	0.00	2	188.50	190.00	-2	12,640	-0.02%
2024/06/17	1	182.02	1	184.50	184.00	0	13,040	0.00%
2024/06/14	1	184.00	1	182.50	182.50	0	13,658	0.00%
2024/06/13	2	185.50	1	184.50	184.00	1	14,080	0.01%
2024/06/12	0	0.00	2	187.75	185.50	-2	14,206	-0.01%
2024/06/07	4	186.75	1	184.50	184.00	3	14,261	0.02%
2024/06/06	0	0.00	1	190.00	187.50	-1	14,334	-0.01%
2024/06/05	1	186.00	0	0.00	185.50	1	14,363	0.01%
2024/06/04	0	0.00	1	190.00	187.50	-1	14,544	-0.01%
2024/06/03	1	189.50	3	190.50	188.50	-2	14,621	-0.01%
2024/05/31	3	185.17	0	0.00	182.50	3	14,691	0.02%
2024/05/30	6.1	188.02	0	0.00	187.50	6.1	14,557	0.04%
2024/05/29	6	199.00	31	195.76	191.00	-25	14,548	-0.17%
2024/05/27	1	191.50	2	192.25	192.00	-1	14,502	-0.01%
2024/05/24	2	189.00	2	188.75	189.00	0	15,438	0.00%
2024/05/23	0	0.00	5	189.90	191.00	-5	15,954	-0.03%
2024/05/22	3	181.67	0	0.00	182.50	3	15,873	0.02%
2024/05/17	2	182.75	1	182.50	183.50	1	16,378	0.01%
2024/05/15	2.1	183.73	2	183.50	182.50	0.1	17,079	0.00%
2024/05/13	1	185.50	1	185.50	186.50	0	17,219	0.00%
2024/05/10	1	187.50	1	190.50	190.00	0	17,236	0.00%
2024/05/09	1	192.50	3.3	191.20	190.50	-2.3	17,221	-0.01%
2024/05/08	1	189.00	4	184.75	189.00	-3	17,053	-0.02%
2024/05/07	3	181.18	0	0.00	182.00	3	16,965	0.02%
2024/05/06	0	0.00	2	182.75	184.00	-2	17,182	-0.01%
2024/05/03	2	177.75	0	0.00	176.00	2	17,232	0.01%
2024/04/30	0	0.00	0	186.00	182.00	0	17,726	0.00%
2024/04/29	0	0.00	2	184.00	184.00	-2	17,823	-0.01%
2024/04/26	3	183.66	1	181.00	182.50	2	18,070	0.01%
2024/04/25	3	188.83	0	0.00	184.00	3	18,192	0.02%
2024/04/24	1	185.00	4	185.50	187.00	-3	17,703	-0.02%
2024/04/19	1.6	172.50	2	171.00	170.00	-0.4	17,462	0.00%
2024/04/18	1	177.00	0	0.00	178.50	1	17,256	0.01%
2024/04/17	2	175.25	2	178.50	179.00	0	17,275	0.00%
2024/04/16	2.4	178.09	0	0.00	177.00	2.4	17,189	0.01%
2024/04/15	4.1	183.90	0	0.00	182.50	4.1	17,092	0.02%
2024/04/10	0.1	192.00	0	0.00	191.50	0.1	17,078	0.00%
2024/04/09	4	194.88	0	0.00	193.50	4	17,147	0.02%
2024/04/08	0	0.00	2	199.00	199.00	-2	17,073	-0.01%
2024/04/02	0.1	193.00	0	0.00	193.50	0.1	16,766	0.00%
2024/04/01	0.1	194.00	0	0.00	193.00	0.1	16,727	0.00%
2024/03/29	0	0.00	1	193.50	191.00	-1	16,622	-0.01%
2024/03/28	1	190.00	2	188.50	190.00	-1	16,502	-0.01%
2024/03/27	4	191.38	4	190.50	191.50	0	16,503	0.00%
2024/03/26	5	192.10	3	190.00	190.00	2	16,579	0.01%
2024/03/25	3	196.00	6	198.00	198.00	-3	16,372	-0.02%
2024/03/22	4	198.88	2	199.25	200.00	2	16,352	0.01%
2024/03/21	11	199.91	11	199.82	200.00	0	16,283	0.00%
2024/03/20	6	194.67	13	196.23	196.50	-7	16,104	-0.04%
2024/03/19	4	191.88	5.3	192.62	192.50	-1.3	15,743	-0.01%
2024/03/18	1	184.50	10	183.00	187.00	-9	15,167	-0.06%
2024/03/15	2	174.00	1	173.00	172.00	1	14,782	0.01%
2024/03/13	2	180.75	1.1	177.55	177.50	0.9	14,974	0.01%
2024/03/12	1.1	180.14	2	180.75	182.00	-0.9	14,884	-0.01%
2024/03/11	0	0.00	1	177.50	177.00	-1	14,746	-0.01%
2024/03/08	1.2	175.67	3	173.00	173.50	-1.8	14,819	-0.01%
2024/03/06	8.6	174.06	0	0.00	174.00	8.6	14,683	0.06%
2024/03/05	0	0.00	2	183.00	178.00	-2	14,731	-0.01%
2024/03/04	0	0.00	6	181.33	180.50	-6	14,948	-0.04%
2024/03/01	2	179.25	2	180.00	178.00	0	15,050	0.00%
2024/02/29	1.1	175.87	1	178.00	179.50	0.1	14,991	0.00%
2024/02/27	18.6	180.97	3.2	182.93	179.00	15.4	14,636	0.11%
2024/02/26	1.1	192.09	13	195.15	196.00	-11.9	13,782	-0.09%
2024/02/23	0	0.00	2.3	189.85	188.00	-2.3	13,574	-0.02%
2024/02/22	1	186.50	1	189.00	189.00	0	13,899	0.00%
2024/02/21	4	190.00	0	0.00	189.50	4	13,926	0.03%
2024/02/20	4	190.37	3	189.50	190.50	1	13,945	0.01%
2024/02/19	2	191.75	9.6	190.80	192.50	-7.6	13,727	-0.06%
2024/02/16	0	0.00	8	181.50	182.00	-8	13,206	-0.06%
2024/02/15	3	177.67	19	179.50	180.50	-16	13,208	-0.12%
2024/02/02	0	0.00	1	179.50	180.00	-1	13,273	-0.01%
2024/01/30	8	179.25	9	178.89	178.00	-1	13,303	-0.01%
2024/01/29	1	177.00	7	177.71	178.00	-6	13,226	-0.05%
2024/01/26	2	173.00	0	0.00	171.50	2	13,187	0.02%
2024/01/25	2	174.00	9	174.67	175.50	-7	13,195	-0.05%
2024/01/24	2	169.25	0	0.00	169.50	2	12,861	0.02%
2024/01/23	1	171.50	0	0.00	174.50	1	12,765	0.01%
2024/01/22	0	0.00	7	173.71	175.00	-7	12,782	-0.05%
2024/01/19	1	167.50	1.1	168.72	169.50	-0.1	12,792	0.00%
2024/01/18	0	157.31	0	0.00	157.00	0	12,858	0.00%
2024/01/17	1	160.50	0	0.00	158.50	1	12,936	0.01%
2024/01/16	0	162.00	1	162.00	162.00	-1	13,170	-0.01%
2024/01/15	1	160.97	1	160.50	159.50	0	13,188	0.00%
2024/01/12	1	160.00	2	160.25	159.00	-1	13,212	-0.01%
2024/01/11	0	161.50	0	0.00	160.50	0	13,277	0.00%
2024/01/10	0	162.00	0	0.00	162.50	0	13,469	0.00%
2024/01/09	0	163.50	1	166.00	162.50	-1	13,506	-0.01%
2024/01/08	2	161.50	0	0.00	161.00	2	13,686	0.01%
2024/01/05	2	163.25	0	0.00	160.00	2	13,824	0.01%
2024/01/04	5	167.20	0	0.00	164.50	5	13,724	0.04%
2024/01/03	4.1	169.62	1	171.00	170.00	3.1	13,823	0.02%
2024/01/02	2	173.25	0	0.00	173.00	2	13,782	0.01%
2023/12/29	0	0.00	2	175.00	176.00	-2	13,827	-0.01%
2023/12/28	3	176.67	2	177.50	175.50	1	13,892	0.01%
2023/12/27	3	178.33	0	0.00	178.00	3	13,959	0.02%
2023/12/26	1	177.00	1	177.50	177.50	0	14,136	0.00%
2023/12/25	0	0.00	1	176.00	175.00	-1	14,217	-0.01%
2023/12/22	1	175.50	0	0.00	175.00	1	14,389	0.01%
2023/12/21	0	0.00	5.2	176.38	179.00	-5.2	14,380	-0.04%
2023/12/20	0.1	173.50	1	174.00	173.00	-0.9	14,324	-0.01%
2023/12/19	2	175.25	0	0.00	174.50	2	14,450	0.01%
2023/12/18	2	178.00	1	177.50	176.00	1	14,520	0.01%
2023/12/15	1	182.50	7.1	181.70	182.00	-6.1	14,636	-0.04%
2023/12/14	1	179.50	5	180.10	180.50	-4	14,685	-0.03%
2023/12/13	1	176.50	0	0.00	177.00	1	14,720	0.01%
2023/12/12	2.1	178.10	0	0.00	176.00	2.1	15,164	0.01%
2023/12/11	8	178.38	28	179.64	178.00	-20	15,193	-0.13%
2023/12/08	5	174.10	8	173.44	174.50	-3	14,950	-0.02%
2023/12/07	2	171.00	1	169.50	168.50	1	15,016	0.01%
2023/12/06	1	170.50	2	170.75	170.00	-1	15,083	-0.01%
2023/12/05	3.1	173.02	0	0.00	171.50	3.1	15,110	0.02%
2023/12/04	1	173.50	11	174.59	177.00	-10	14,993	-0.07%
2023/12/01	1.1	176.95	2.1	176.98	176.00	-1	14,991	-0.01%
2023/11/30	5	174.30	9	175.00	177.00	-4	14,954	-0.03%
2023/11/29	7	172.79	18	173.69	175.00	-11	14,807	-0.07%
2023/11/28	4	169.13	7	169.93	170.00	-3	14,628	-0.02%
2023/11/27	0	0.00	1	165.00	164.50	-1	14,593	-0.01%
2023/11/24	2	167.00	0	0.00	167.00	2	14,773	0.01%
2023/11/23	2.1	167.76	2	167.75	168.00	0.1	15,109	0.00%
2023/11/22	11	169.45	11.1	169.06	171.00	-0.1	15,101	0.00%
2023/11/21	11	167.64	9.3	166.76	168.50	1.7	15,184	0.01%
2023/11/20	2	160.25	6	162.33	160.00	-4	15,423	-0.03%
2023/11/17	1.1	158.95	0	0.00	159.00	1.1	15,336	0.01%
2023/11/16	2	156.50	6	155.00	155.00	-4	15,363	-0.03%
2023/11/15	5.1	156.10	0	0.00	154.50	5.1	15,352	0.03%
2023/11/14	2	153.75	0	0.00	153.00	2	15,321	0.01%
2023/11/13	0	0.00	1	153.50	156.00	-1	15,446	-0.01%
2023/11/10	4	150.63	3	149.67	151.00	1	15,571	0.01%
2023/11/09	0	155.00	1	153.50	154.50	-1	15,603	-0.01%
2023/11/08	0	0.00	1	154.00	154.50	-1	15,739	-0.01%
2023/11/07	2.1	155.26	1	155.50	153.50	1.1	15,824	0.01%
2023/11/06	1	158.00	1	158.00	158.00	0	16,019	0.00%
2023/11/03	2	154.75	3	153.50	155.50	-1	16,388	-0.01%
2023/11/02	1.2	149.17	3	149.33	151.00	-1.8	16,370	-0.01%
2023/11/01	1	144.00	1	143.00	144.50	0	16,377	0.00%
2023/10/31	3	146.16	0	0.00	143.00	3	16,639	0.02%
2023/10/30	2.2	146.46	1	146.50	145.50	1.2	17,143	0.01%
2023/10/27	3	149.17	2	147.75	147.00	1	17,194	0.01%
2023/10/26	12	150.29	0	0.00	149.00	12	17,353	0.07%
2023/10/25	7	158.36	2	159.25	157.00	5	17,380	0.03%
2023/10/24	8	154.88	6	155.50	157.00	2	17,972	0.01%
2023/10/23	4	160.12	0	0.00	158.50	4	18,580	0.02%
2023/10/20	0	157.44	0	0.00	161.00	0	19,659	0.00%
2023/10/19	2	159.01	0	0.00	160.00	2	20,246	0.01%
2023/10/18	2.1	161.77	0	0.00	160.00	2.1	20,714	0.01%
2023/10/17	5	167.70	14	168.89	166.50	-9	21,177	-0.04%
2023/10/16	7.1	164.22	4	164.75	164.50	3.1	22,565	0.01%
2023/10/13	9.1	169.55	3	169.33	169.00	6.1	23,739	0.03%
2023/10/12	2	171.50	2	172.25	171.50	0	24,128	0.00%
2023/10/11	3	172.50	3	171.17	171.50	0	24,906	0.00%
2023/10/06	3	171.84	1	172.50	172.50	2	25,550	0.01%
2023/10/05	13	173.08	1	172.50	172.50	12	25,793	0.05%
2023/10/04	5	172.90	1	174.00	174.00	4	25,809	0.02%
2023/10/03	1	178.49	1	175.50	175.50	0	25,840	0.00%
2023/10/02	3	178.50	5	179.30	178.50	-2	26,042	-0.01%
2023/09/28	8	174.12	1	176.50	173.50	7	26,337	0.03%
2023/09/27	7	173.43	2	174.25	173.50	5	26,484	0.02%
2023/09/26	1	179.00	0	0.00	176.00	1	26,457	0.00%
2023/09/25	3	178.33	0	0.00	178.50	3	26,596	0.01%
2023/09/22	2.1	177.48	1	178.50	181.00	1.1	26,579	0.00%
2023/09/21	3	180.83	2	181.00	180.50	1	26,499	0.00%
2023/09/20	3.3	185.52	0	0.00	183.50	3.3	26,558	0.01%
2023/09/19	1	184.50	10	189.65	188.50	-9	26,571	-0.03%
2023/09/18	2	185.50	20	185.50	184.50	-18	26,467	-0.07%
2023/09/15	2	188.25	25.9	190.07	190.50	-23.9	26,386	-0.09%
2023/09/14	22	183.68	3	187.00	186.00	19	26,171	0.07%
2023/09/13	4	183.88	1	181.50	181.50	3	26,200	0.01%
2023/09/12	1	180.48	2	183.00	185.00	-1	26,428	0.00%
2023/09/11	3	181.33	1	182.50	179.50	2	26,684	0.01%
2023/09/07	0	0.00	3	185.17	184.50	-3	27,295	-0.01%
2023/09/06	2	186.25	2	186.00	187.00	0	27,500	0.00%
2023/09/05	1	186.00	0	0.00	186.50	1	27,786	0.00%
2023/09/04	4.1	183.54	2	184.25	185.00	2.1	28,511	0.01%
2023/09/01	3	183.83	2	182.25	182.00	1	28,870	0.00%
2023/08/31	4	185.13	3	185.83	185.50	1	29,026	0.00%
2023/08/30	6	185.75	3	185.17	184.00	3	29,139	0.01%
2023/08/29	4	183.63	2	183.25	184.00	2	29,237	0.01%
2023/08/28	1	176.50	1	176.50	176.00	0	29,112	0.00%
2023/08/25	4.2	181.21	0	0.00	179.50	4.2	29,448	0.01%
2023/08/24	5.1	186.37	12.1	186.66	189.00	-7	29,388	-0.02%
2023/08/23	2.1	176.02	0.1	176.50	177.00	2	29,334	0.01%
2023/08/22	3	172.83	3	175.33	176.00	0	30,062	0.00%
2023/08/21	1	175.95	2	172.75	172.50	-1	31,063	0.00%
2023/08/18	1	177.92	3	174.33	174.50	-2	31,230	-0.01%
2023/08/17	3	178.67	3	180.00	180.50	0	31,514	0.00%
2023/08/16	5	178.10	5	178.60	178.00	0	31,889	0.00%
2023/08/15	3	174.67	3	175.83	175.50	0	31,957	0.00%
2023/08/14	2	169.75	1	170.00	170.50	1	32,426	0.00%
2023/08/11	5	176.90	0	0.00	174.50	5	32,885	0.02%
2023/08/10	2	178.73	1	177.00	177.00	1	33,081	0.00%
2023/08/09	1	184.00	2	183.00	184.00	-1	33,007	0.00%
2023/08/08	5.1	180.68	6.1	178.35	178.50	-1	32,919	0.00%
2023/08/07	4	180.75	3	180.67	182.00	1	33,012	0.00%
2023/08/04	5	176.80	3	177.33	177.50	2	33,076	0.01%
2023/08/02	19.1	179.79	4	182.13	180.00	15.1	33,196	0.05%
2023/08/01	5	187.50	5	186.10	186.00	0	33,560	0.00%
2023/07/31	11.1	187.80	7.2	185.08	184.50	3.9	33,969	0.01%
2023/07/28	9.2	190.75	2.4	191.33	191.00	6.8	33,919	0.02%
2023/07/27	16.2	192.73	15.1	192.71	190.50	1.1	33,959	0.00%
2023/07/26	16	198.06	27.3	201.83	197.50	-11.3	33,805	-0.03%
2023/07/25	14	201.85	12	201.33	195.50	2	33,790	0.01%
2023/07/24	13	198.54	6	197.67	199.50	7	32,927	0.02%
2023/07/21	5.1	190.53	0	0.00	190.50	5.1	32,768	0.02%
2023/07/20	23	197.85	21	202.26	196.50	2	32,526	0.01%
2023/07/19	18.2	202.87	8	203.75	203.00	10.2	32,017	0.03%
2023/07/18	3	190.33	15.1	194.47	200.00	-12.1	30,787	-0.04%
2023/07/17	12	186.50	6	183.92	182.00	6	29,625	0.02%
2023/07/14	4	185.25	10.3	185.74	187.00	-6.3	29,371	-0.02%
2023/07/13	4	172.63	23.2	173.44	175.50	-19.2	28,676	-0.07%
2023/07/12	7.1	170.49	1	170.00	171.00	6.1	27,913	0.02%
2023/07/11	7.1	169.78	2	169.75	169.00	5.1	27,712	0.02%
2023/07/10	1.4	167.82	0	0.00	167.00	1.4	27,827	0.01%
2023/07/07	3.1	167.82	3	169.83	170.00	0.1	27,843	0.00%
2023/07/06	4.7	170.29	1	173.00	169.00	3.7	27,676	0.01%
2023/07/05	6	180.08	1	184.00	178.00	5	27,240	0.02%
2023/07/04	3	178.00	4	179.38	180.00	-1	27,075	0.00%
2023/07/03	4	176.88	4	178.00	179.50	0	27,204	0.00%
2023/06/30	2	174.00	0	0.00	176.00	2	27,500	0.01%
2023/06/28	1	176.00	0	0.00	173.00	1	28,063	0.00%
2023/06/27	6	177.67	5	177.80	177.00	1	28,482	0.00%
2023/06/26	2	180.75	0	0.00	180.00	2	28,569	0.01%
2023/06/21	4	187.88	4	187.63	187.00	0	29,175	0.00%
2023/06/20	5	184.80	8	186.25	188.50	-3	29,637	-0.01%
2023/06/19	7	188.36	13	189.00	185.50	-6	29,823	-0.02%
2023/06/16	9	187.11	6	187.67	189.50	3	30,056	0.01%
2023/06/15	3	183.67	6	184.08	186.50	-3	29,855	-0.01%
2023/06/14	8	178.56	4	180.50	180.50	4	29,629	0.01%
2023/06/13	9	176.78	8	179.00	180.00	1	29,512	0.00%
2023/06/12	1	172.50	3	172.83	172.50	-2	29,054	-0.01%
2023/06/09	1	167.50	6	170.83	171.50	-5	28,957	-0.02%
2023/06/08	9	169.16	1	171.50	167.00	8	28,788	0.03%
2023/06/07	5	175.00	4	175.38	176.00	1	28,229	0.00%
2023/06/06	8	178.25	4	178.63	177.00	4	28,025	0.01%
2023/06/05	10	182.85	0.2	184.00	181.00	9.8	28,021	0.03%
2023/06/02	5	182.30	2	182.00	182.00	3	27,967	0.01%
2023/06/01	2.1	181.24	3	181.67	181.00	-0.9	27,935	0.00%
2023/05/31	4	181.00	7	180.43	180.50	-3	28,316	-0.01%
2023/05/30	9.1	179.30	0	0.00	180.00	9.1	28,128	0.03%
2023/05/29	8.1	181.13	5	182.30	182.50	3.1	28,229	0.01%
2023/05/26	9	188.39	10.1	186.71	185.50	-1.1	28,279	0.00%
2023/05/25	10.1	178.01	14.3	178.33	180.50	-4.2	27,771	-0.02%
2023/05/24	6	167.08	12.1	166.68	167.50	-6.1	26,934	-0.02%
2023/05/23	1	165.50	16	164.84	167.00	-15	26,869	-0.06%
2023/05/22	14.1	162.44	3	161.33	161.00	11.1	26,560	0.04%
2023/05/19	3	168.33	10	168.00	170.00	-7	26,206	-0.03%
2023/05/18	3	170.00	21	168.79	167.50	-18	26,351	-0.07%
2023/05/17	3	163.33	5	164.70	165.00	-2	26,099	-0.01%
2023/05/16	0	0.00	3	161.33	161.00	-3	25,638	-0.01%
2023/05/15	1	158.00	1	157.00	156.00	0	25,354	0.00%
2023/05/12	1	156.00	1	160.00	160.00	0	25,345	0.00%
2023/05/11	3	160.50	2	157.00	156.00	1	25,166	0.00%
2023/05/10	6	157.42	5	157.70	158.00	1	25,089	0.00%
2023/05/09	8	160.50	11.2	159.77	160.50	-3.2	25,096	-0.01%
2023/05/08	1	160.00	39.3	159.47	161.00	-38.3	25,088	-0.15%
2023/05/05	5	151.50	18.3	151.34	152.50	-13.3	24,541	-0.05%
2023/05/04	11	147.36	9	148.28	148.50	2	24,440	0.01%
2023/05/03	8	145.50	6	145.42	147.00	2	24,546	0.01%
2023/05/02	2	146.00	1	146.50	143.50	1	24,416	0.00%
2023/04/28	10	144.55	32.1	143.80	145.00	-22.1	24,457	-0.09%
2023/04/27	1	137.00	0	0.00	136.50	1	23,763	0.00%
2023/04/26	6	138.42	6	138.08	139.00	0	23,835	0.00%
2023/04/25	1	137.00	2	140.99	135.00	-1	23,701	0.00%
2023/04/24	1	138.00	6	138.33	139.50	-5	23,545	-0.02%
2023/04/21	2	136.75	8	137.13	136.50	-6	23,472	-0.03%
2023/04/20	6	135.67	1	136.00	135.50	5	23,368	0.02%
2023/04/19	10.1	134.46	2	133.00	132.50	8.1	23,543	0.03%
2023/04/18	11	137.41	10	138.30	136.50	1	23,617	0.00%
2023/04/17	5	138.20	0	0.00	139.00	5	23,761	0.02%
2023/04/14	6	139.25	2	139.25	139.00	4	23,949	0.02%
2023/04/13	6	140.00	0	0.00	139.50	6	23,954	0.03%
2023/04/12	14	142.07	10	141.50	142.00	4	23,932	0.02%
2023/04/11	4	144.00	3.1	144.85	143.00	0.9	23,978	0.00%
2023/04/10	0	0.00	18	144.39	144.50	-18	24,062	-0.07%
2023/04/07	1	144.50	0	0.00	144.50	1	24,146	0.00%
2023/04/06	30.2	143.67	3	142.83	144.00	27.2	24,192	0.11%
2023/03/31	1	148.50	5	148.10	147.50	-4	24,432	-0.02%
2023/03/30	2	147.50	14.6	146.81	147.50	-12.6	24,442	-0.05%
2023/03/29	8.1	140.38	1	141.00	140.50	7.1	24,829	0.03%
2023/03/28	24.3	141.03	5	140.10	138.50	19.3	25,628	0.08%
2023/03/27	15.1	146.16	1	145.50	145.50	14.1	25,225	0.06%
2023/03/24	15.2	148.57	23.9	148.87	148.00	-8.7	25,244	-0.03%
2023/03/23	7.1	143.70	35	142.43	146.00	-27.9	24,511	-0.11%
2023/03/22	9.1	140.36	11	141.82	140.00	-1.9	24,185	-0.01%
2023/03/21	2	137.51	7	138.29	138.50	-5	24,170	-0.02%
2023/03/20	2	135.50	4	135.63	135.50	-2	23,881	-0.01%
2023/03/17	1	132.00	3	132.67	134.00	-2	24,105	-0.01%
2023/03/16	0	130.00	0	0.00	129.50	0	24,434	0.00%
2023/03/15	4	132.25	4	131.38	131.00	0	25,342	0.00%
2023/03/14	2	130.75	3	131.33	130.50	-1	25,725	0.00%
2023/03/13	2	131.50	5	131.20	133.50	-3	26,381	-0.01%
2023/03/10	8.1	133.86	0	0.00	131.50	8.1	26,488	0.03%
2023/03/09	5.1	136.79	3	137.33	136.00	2.1	27,683	0.01%
2023/03/08	6	136.25	5	137.40	137.00	1	27,666	0.00%
2023/03/07	12	135.88	11	136.41	136.50	1	27,869	0.00%
2023/03/06	2	137.75	5	138.40	138.50	-3	27,852	-0.01%
2023/03/03	14	136.89	13	137.77	136.50	1	28,013	0.00%
2023/03/02	1	131.00	1	133.00	134.00	0	27,673	0.00%
2023/03/01	3	128.83	11	130.09	131.50	-8	27,695	-0.03%
2023/02/24	16.1	128.82	3	129.67	128.00	13.1	27,536	0.05%
2023/02/23	9.1	134.06	1	134.00	134.00	8.1	27,064	0.03%
2023/02/22	5	134.50	0	0.00	133.50	5	27,349	0.02%
2023/02/21	3	136.33	3	136.33	137.50	0	27,513	0.00%
2023/02/20	1	137.00	0	0.00	136.50	1	27,910	0.00%
2023/02/17	10	136.45	0.5	137.00	136.00	9.5	28,466	0.03%
2023/02/16	6	137.25	8	138.69	138.50	-2	29,275	-0.01%
2023/02/15	1	134.00	2	134.38	137.50	-1	30,468	0.00%
2023/02/14	5	131.70	2	131.50	131.50	3	30,890	0.01%
2023/02/10	2	130.50	0	0.00	129.00	2	33,137	0.01%
2023/02/09	1	131.50	10	131.90	132.50	-9	33,431	-0.03%
2023/02/08	3	131.33	7	131.00	131.50	-4	33,774	-0.01%
2023/02/07	10	129.60	1	129.50	130.00	9	33,943	0.03%
2023/02/06	11	130.05	5.1	129.81	129.00	5.9	34,204	0.02%
2023/02/03	6.2	140.35	0	0.00	137.00	6.2	34,062	0.02%
2023/02/02	3.1	143.15	7	142.86	143.50	-3.9	34,277	-0.01%
2023/02/01	18.1	141.11	5	141.10	141.50	13.1	34,457	0.04%
2023/01/31	2	136.00	2	136.50	136.50	0	34,564	0.00%
2023/01/30	38	131.22	47	131.94	136.00	-9	35,279	-0.03%
2023/01/17	5	127.10	2	126.75	127.00	3	35,331	0.01%
2023/01/16	7	128.86	11	129.41	128.00	-4	36,209	-0.01%
2023/01/13	5	128.00	31	128.27	126.00	-26	36,404	-0.07%
2023/01/12	9.1	126.49	3	126.00	125.00	6.1	36,934	0.02%
2023/01/11	0	0.00	1.2	128.00	128.00	-1.2	37,413	0.00%
2023/01/10	1	126.00	0	0.00	126.50	1	37,953	0.00%
2023/01/09	29	126.67	9	126.06	127.50	20	38,592	0.05%
2023/01/06	12	120.17	12	121.33	123.00	0	38,463	0.00%
2023/01/05	12	119.83	8	119.31	119.00	4	38,437	0.01%
2023/01/04	10	119.75	8	118.88	120.00	2	38,524	0.01%
2023/01/03	4	120.63	5	121.70	122.00	-1	38,642	0.00%
2022/12/30	11	121.82	13	120.08	120.00	-2	38,893	-0.01%
2022/12/29	6	119.83	5	121.30	121.50	1	38,945	0.00%
2022/12/28	10	121.45	8	120.00	120.00	2	39,277	0.01%
2022/12/27	8	123.25	8	123.00	122.50	0	39,633	0.00%
2022/12/26	9	122.78	10	122.90	123.00	-1	39,842	0.00%
2022/12/23	9	123.33	8	123.44	125.00	1	40,196	0.00%
2022/12/22	13.3	122.50	14	122.29	122.00	-0.7	40,091	0.00%
2022/12/21	12.1	122.31	23	122.13	120.50	-10.9	40,102	-0.03%
2022/12/20	24.3	129.29	5	130.80	126.50	19.3	39,454	0.05%
2022/12/19	15	141.40	8	140.88	140.50	7	38,921	0.02%
2022/12/16	11	143.36	8.2	142.02	142.00	2.8	38,881	0.01%
2022/12/15	38	148.92	38	148.04	149.00	0	38,834	0.00%
2022/12/14	10	146.35	9	147.50	147.50	1	38,939	0.00%
2022/12/13	9	150.50	6	146.00	146.00	3	39,001	0.01%
2022/12/12	1	149.50	4	149.00	150.00	-3	38,827	-0.01%
2022/12/09	7	149.71	1	148.50	149.50	6	39,005	0.02%
2022/12/08	9	149.22	1	150.02	149.50	8	38,854	0.02%
2022/12/07	40	156.00	35	156.24	150.00	5	38,833	0.01%
2022/12/06	3.2	163.97	3	165.67	163.00	0.2	38,234	0.00%
2022/12/05	13.3	165.86	19.1	164.66	166.00	-5.7	38,054	-0.02%
2022/12/02	7.2	159.68	3	160.17	160.50	4.2	37,559	0.01%
2022/12/01	18	163.56	25.2	162.01	159.50	-7.2	37,807	-0.02%
2022/11/30	8.2	153.82	7.2	153.28	155.50	1.1	36,551	0.00%
2022/11/29	18.2	151.80	12	151.08	151.00	6.2	36,655	0.02%
2022/11/28	2	155.00	2	155.25	155.50	0	36,801	0.00%
2022/11/25	12	157.58	8	157.94	156.50	4	37,569	0.01%
2022/11/24	8	154.31	4.1	155.75	157.50	3.9	37,308	0.01%
2022/11/23	2	155.25	5	154.40	153.50	-3	37,153	-0.01%
2022/11/22	2	156.25	4	157.75	156.00	-2	37,179	-0.01%
2022/11/21	9	155.83	5	156.30	157.00	4	37,057	0.01%
2022/11/18	15	157.00	7	154.50	154.00	8	36,990	0.02%
2022/11/17	47	161.60	37	160.66	158.50	10	36,745	0.03%
2022/11/16	8	159.94	3.1	161.34	161.50	4.9	36,811	0.01%
2022/11/15	4	159.38	16	159.47	161.00	-12	36,767	-0.03%
2022/11/14	15	159.60	27	159.69	158.50	-12	36,487	-0.03%
2022/11/11	8	160.19	116.4	159.01	158.00	-108.4	35,903	-0.30%	大賣/鉅額交易
2022/11/10	17	145.18	3.1	145.95	147.00	13.9	34,562	0.04%
2022/11/09	6	141.83	25.1	141.85	145.00	-19.1	34,019	-0.06%
2022/11/08	10	133.70	12.1	133.46	133.00	-2.1	33,249	-0.01%
2022/11/07	2.1	127.50	11	129.86	128.00	-8.9	32,763	-0.03%
2022/11/04	9	126.67	1	128.00	129.00	8	32,663	0.02%
2022/11/03	2	126.25	11	126.64	127.50	-9	32,429	-0.03%
2022/11/02	1	127.50	5	127.60	127.50	-4	32,426	-0.01%
2022/11/01	15	125.30	17	124.74	125.00	-2	32,127	-0.01%
2022/10/31	7	124.43	3.1	124.53	124.50	3.9	32,406	0.01%
2022/10/28	12.1	120.73	16	122.66	122.50	-3.9	32,386	-0.01%
2022/10/27	13	120.35	30	121.15	120.50	-17	32,343	-0.05%
2022/10/26	24	119.06	11	118.50	118.50	13	32,566	0.04%
2022/10/25	16	121.66	13	121.92	121.50	3	32,418	0.01%
2022/10/24	5	123.50	7	123.71	122.00	-2	32,909	-0.01%
2022/10/21	8.1	117.81	2	117.25	116.50	6.1	33,140	0.02%
2022/10/20	14	116.61	6	115.50	116.50	8	33,587	0.02%
2022/10/19	44	123.50	47	123.23	122.50	-3	33,184	-0.01%
2022/10/18	6	120.75	4	122.13	121.00	2	32,816	0.01%
2022/10/17	7	114.93	4	115.75	119.50	3	32,568	0.01%
2022/10/14	0	0.00	7	115.21	118.00	-7	32,329	-0.02%
2022/10/13	7	110.36	2	107.50	107.50	5	32,698	0.02%
2022/10/12	6	112.75	7	113.21	113.00	-1	32,790	0.00%
2022/10/11	10	114.20	6	111.83	112.00	4	32,949	0.01%
2022/10/07	2	120.00	0	0.00	120.00	2	33,045	0.01%
2022/10/06	38	123.07	41	122.52	123.50	-3	33,041	-0.01%
2022/10/05	1	123.50	3	123.50	121.50	-2	33,122	-0.01%
2022/10/04	0	0.00	3	122.00	122.50	-3	32,909	-0.01%
2022/10/03	1	114.50	5	117.50	117.50	-4	32,733	-0.01%
2022/09/30	14	113.04	9	114.83	117.50	5	33,043	0.02%
2022/09/29	5	116.00	4	115.13	113.00	1	33,152	0.00%
2022/09/28	8	117.00	11	119.32	115.00	-3	33,183	-0.01%
2022/09/27	7	122.71	3	121.17	123.50	4	33,283	0.01%
2022/09/26	12	118.71	5	118.80	118.00	7	33,442	0.02%
2022/09/23	7	123.57	0	0.00	123.00	7	33,728	0.02%
2022/09/22	11	124.18	13	124.27	124.00	-2	33,827	-0.01%
2022/09/21	22	127.82	10	127.40	127.50	12	33,785	0.04%
2022/09/20	7.1	130.27	1	130.00	129.00	6.1	34,024	0.02%
2022/09/19	0	0.00	12	133.04	131.50	-12	34,086	-0.04%
2022/09/16	4	131.25	2	131.25	130.00	2	34,195	0.01%
2022/09/15	7	135.29	6	133.92	133.00	1	34,302	0.00%
2022/09/14	5	134.70	2	135.50	135.50	3	34,700	0.01%
2022/09/13	2	139.75	1	145.50	139.00	1	34,961	0.00%
2022/09/12	1	144.00	5	143.80	142.50	-4	35,100	-0.01%
2022/09/08	4	139.38	4	139.63	139.50	0	36,276	0.00%
2022/09/07	2	137.75	0.2	134.50	139.00	1.8	37,968	0.00%
2022/09/06	0	0.00	1	140.00	139.00	-1	38,164	0.00%
2022/09/05	2.2	139.05	1	142.00	138.00	1.2	38,203	0.00%
2022/09/02	32	139.73	7	139.29	138.50	25	38,114	0.07%
2022/09/01	33.2	141.99	0	0.00	138.00	33.2	37,632	0.09%
2022/08/31	22	150.64	0	0.00	151.50	22	36,962	0.06%
2022/08/30	6	152.50	34	153.00	153.00	-28	37,023	-0.08%
2022/08/29	23	149.74	1	150.50	151.50	22	37,115	0.06%
2022/08/26	1	157.00	43	157.28	156.50	-42	36,956	-0.11%
2022/08/25	8	155.50	2	155.00	154.50	6	37,138	0.02%
2022/08/24	28.2	154.78	3	154.83	154.50	25.2	37,485	0.07%
2022/08/23	39.3	157.52	3	155.50	154.50	36.3	37,409	0.10%
2022/08/22	33	165.48	25	167.16	163.50	8	37,361	0.02%
2022/08/19	3	162.17	12	162.88	163.50	-9	37,206	-0.02%
2022/08/18	22	155.52	16	159.38	160.00	6	37,362	0.02%
2022/08/17	5	161.10	19	159.47	159.00	-14	37,299	-0.04%
2022/08/16	7	161.57	4	162.75	162.50	3	37,334	0.01%
2022/08/15	13	163.04	28	163.93	163.50	-15	37,170	-0.04%
2022/08/12	8	156.50	16	156.66	158.00	-8	36,528	-0.02%
2022/08/11	14	153.61	15.2	154.02	152.50	-1.2	36,305	0.00%
2022/08/10	6	152.75	1	154.00	150.00	5	36,250	0.01%
2022/08/09	2	154.25	6	154.25	154.00	-4	36,220	-0.01%
2022/08/08	9.1	148.62	1	152.00	153.00	8.1	36,151	0.02%
2022/08/05	6.1	151.09	10	150.75	150.50	-3.9	36,140	-0.01%
2022/08/04	7.1	147.21	8	145.56	146.00	-1	35,785	0.00%
2022/08/03	1	147.50	1	147.50	147.50	0	35,343	0.00%
2022/08/02	5	147.50	1	146.50	148.00	4	35,063	0.01%
2022/08/01	2	155.00	1	158.00	155.00	1	34,607	0.00%
2022/07/29	21	158.98	12	159.17	158.50	9	34,030	0.03%
2022/07/28	29	166.79	8	164.44	162.00	21	33,366	0.06%
2022/07/27	9	175.06	7	175.36	179.50	2	32,397	0.01%
2022/07/26	7	171.00	4	169.88	170.00	3	31,648	0.01%
2022/07/25	5	174.80	1	176.00	176.00	4	31,695	0.01%
2022/07/22	9	178.22	10	177.00	177.00	-1	32,085	0.00%
2022/07/21	3	175.00	4	174.75	177.50	-1	32,633	0.00%
2022/07/20	5	169.50	9	169.17	170.50	-4	32,356	-0.01%
2022/07/19	1	164.00	1	164.50	164.00	0	31,985	0.00%
2022/07/18	4	160.75	7	163.14	163.50	-3	31,886	-0.01%
2022/07/15	3	154.67	3	156.00	156.50	0	31,603	0.00%
2022/07/14	4	150.88	4	153.25	153.50	0	31,402	0.00%
2022/07/13	2	153.75	3	155.17	149.50	-1	31,220	0.00%
2022/07/12	1	152.50	3	151.50	148.50	-2	31,142	-0.01%
2022/07/11	1	158.00	0	0.00	153.00	1	31,094	0.00%
2022/07/08	9	158.67	7	160.79	157.50	2	30,828	0.01%
2022/07/07	4	151.00	3	154.17	156.50	1	30,399	0.00%
2022/07/05	1	151.50	5	154.40	153.50	-4	29,996	-0.01%
2022/07/04	3	151.33	2	151.00	149.00	1	29,582	0.00%
2022/07/01	7	150.99	12	152.71	146.00	-5	29,430	-0.02%
2022/06/30	6	157.67	5	159.10	158.50	1	29,122	0.00%
2022/06/29	5	160.00	5	161.80	162.50	0	29,127	0.00%
2022/06/28	1	158.00	0	0.00	161.00	1	29,070	0.00%
2022/06/27	0	0.00	1	170.00	167.50	-1	29,029	0.00%
2022/06/24	2	161.75	2	162.75	160.50	0	28,920	0.00%
2022/06/23	4	158.63	3	158.50	159.00	1	28,778	0.00%
2022/06/22	3	160.00	1	163.50	158.00	2	28,839	0.01%
2022/06/21	3	164.83	2	164.50	169.50	1	28,464	0.00%
2022/06/20	6	163.17	10	162.15	157.50	-4	28,086	-0.01%
2022/06/17	9	164.32	9	163.39	166.00	0	27,775	0.00%
2022/06/16	29	179.32	20	171.93	165.50	9	26,598	0.03%
2022/06/15	5	195.28	2.4	188.08	183.00	2.6	24,896	0.01%
2022/06/14	12	199.38	1	199.00	201.50	11	24,619	0.04%
2022/06/13	1	201.00	1	200.50	200.00	0	24,809	0.00%
2022/06/10	1	206.00	11	203.55	206.50	-10	25,100	-0.04%
2022/06/09	5	207.40	5	207.80	206.50	0	25,540	0.00%
2022/06/08	1	204.50	2	203.75	204.50	-1	25,585	0.00%
2022/06/07	3	201.17	1	201.00	200.00	2	25,898	0.01%
2022/06/06	2	203.50	3	206.17	203.50	-1	26,165	0.00%
2022/06/02	5	203.70	1.1	203.09	203.50	3.9	26,590	0.01%
2022/06/01	16.3	206.82	2	206.00	205.50	14.3	26,890	0.05%
2022/05/31	14.3	214.25	12	215.96	215.50	2.2	26,755	0.01%
2022/05/30	0	0.00	21	212.19	213.00	-21	26,804	-0.08%
2022/05/27	4	203.38	7	203.86	201.50	-3	26,707	-0.01%
2022/05/26	16	207.97	1	203.00	201.50	15	27,153	0.06%
2022/05/25	12	209.25	12	205.13	213.00	0	27,629	0.00%
2022/05/24	4	209.60	2	211.00	204.00	2	28,654	0.01%
2022/05/23	2	218.25	2	216.25	216.00	0	28,816	0.00%
2022/05/20	3	218.83	4	219.13	217.00	-1	29,177	0.00%
2022/05/19	1	217.50	1	218.00	219.00	0	29,942	0.00%
2022/05/18	1	223.50	8.2	223.98	222.50	-7.2	30,060	-0.02%
2022/05/17	1	217.00	2	219.00	219.50	-1	30,272	0.00%
2022/05/16	9	216.33	2	217.25	214.50	7	30,309	0.02%
2022/05/13	1	212.00	3	215.17	215.00	-2	30,139	-0.01%
2022/05/12	2	212.00	2	210.00	208.50	0	30,285	0.00%
2022/05/11	1	212.50	0	0.00	212.00	1	30,484	0.00%
2022/05/10	1	210.50	1.1	216.09	216.50	-0.1	30,940	0.00%
2022/05/09	10.1	214.47	0	0.00	211.00	10.1	30,922	0.03%
2022/05/06	2	209.76	3.1	209.15	208.00	-1.1	30,785	0.00%
2022/05/05	4.1	221.60	7	222.14	218.00	-2.9	30,673	-0.01%
2022/05/04	3	216.83	2	217.00	217.50	1	30,545	0.00%
2022/04/29	1	212.50	11	211.55	213.00	-10	31,125	-0.03%
2022/04/28	28	212.33	28	207.55	205.50	0	30,759	0.00%
2022/04/27	25.1	211.64	12	196.08	216.50	13.1	30,313	0.04%
2022/04/26	1	203.00	11	197.77	199.50	-10	29,572	-0.03%
2022/04/25	0	203.00	0	0.00	202.00	0	29,559	0.00%
2022/04/22	2	210.01	0	0.00	210.00	2	29,503	0.01%
2022/04/21	2	219.25	1	219.98	220.00	1	29,467	0.00%
2022/04/20	0	0.00	6	217.58	220.00	-6	29,621	-0.02%
2022/04/19	5	212.00	1	211.50	210.50	4	29,648	0.01%
2022/04/18	5	207.50	1	206.00	206.50	4	29,942	0.01%
2022/04/15	4.2	208.50	6	208.92	205.00	-1.8	30,175	-0.01%
2022/04/14	3	219.83	2	218.75	217.50	1	30,373	0.00%
2022/04/13	4	216.13	4	216.75	216.50	0	30,535	0.00%
2022/04/12	1	221.00	2	219.50	215.00	-1	30,631	0.00%
2022/04/11	7.1	220.95	3.2	217.45	213.50	4	30,835	0.01%
2022/04/08	1	229.00	1	229.00	231.00	0	30,643	0.00%
2022/04/07	43	230.33	40	229.10	227.00	3	30,609	0.01%
2022/04/06	2	232.50	1	230.00	230.50	1	30,340	0.00%
2022/04/01	1	244.99	2	243.75	243.50	-1	30,397	0.00%
2022/03/31	3	247.67	2	247.50	249.00	1	30,462	0.00%
2022/03/30	6	248.33	7	250.71	248.50	-1	31,026	0.00%
2022/03/29	0	0.00	1	244.00	244.00	-1	30,997	0.00%
2022/03/28	0	0.00	0.1	242.00	241.00	-0.1	30,908	0.00%
2022/03/25	1	244.00	2	245.00	246.00	-1	30,920	0.00%
2022/03/24	2	238.50	2	238.50	238.50	0	31,276	0.00%
2022/03/23	4	236.75	3	238.67	239.00	1	31,287	0.00%
2022/03/22	3.1	228.79	3	229.67	232.00	0.1	31,155	0.00%
2022/03/21	1	223.50	3	226.00	226.00	-2	31,103	-0.01%
2022/03/18	4	220.25	3	219.17	219.50	1	31,121	0.00%
2022/03/17	1	225.50	3	223.67	225.50	-2	31,208	-0.01%
2022/03/16	6.5	215.73	4	214.38	212.50	2.5	31,179	0.01%
2022/03/15	8.5	219.00	8	219.81	217.50	0.5	31,113	0.00%
2022/03/14	9	230.87	7.1	226.50	225.00	1.9	31,009	0.01%
2022/03/11	2	238.50	3	235.83	235.50	-1	30,728	0.00%
2022/03/10	11	239.41	10	237.80	241.00	1	30,780	0.00%
2022/03/09	4	224.63	6	224.00	227.00	-2	30,999	-0.01%
2022/03/08	6.1	220.12	1.1	218.64	216.00	5	30,961	0.02%
2022/03/07	2.2	229.45	2	224.00	222.00	0.2	31,407	0.00%
2022/03/04	2	246.75	3	246.67	245.00	-1	31,477	0.00%
2022/03/03	18	250.78	15	251.83	246.00	3	31,984	0.01%
2022/03/02	14.5	247.07	13	244.92	250.00	1.5	32,633	0.00%
2022/03/01	15.5	250.00	10	248.00	246.50	5.5	32,721	0.02%
2022/02/25	7.2	257.15	5.5	258.73	254.00	1.7	32,163	0.01%
2022/02/24	12	242.54	19.3	245.54	243.00	-7.3	31,324	-0.02%
2022/02/23	7.5	236.10	7	236.43	240.50	0.5	30,098	0.00%
2022/02/21	6	239.58	3	238.83	237.50	3	29,981	0.01%
2022/02/18	13.1	242.18	15	243.10	242.00	-1.9	29,739	-0.01%
2022/02/17	5	234.70	3	235.17	234.50	2	29,288	0.01%
2022/02/16	2	232.25	21	233.43	233.50	-19	29,726	-0.06%
2022/02/15	2	223.25	2.2	223.23	222.50	-0.2	29,955	0.00%
2022/02/14	5	216.80	2	217.25	217.50	3	30,312	0.01%
2022/02/11	3	216.83	4	221.88	222.00	-1	30,787	0.00%
2022/02/10	5	222.90	4.2	221.40	217.50	0.8	31,135	0.00%
2022/02/09	8	216.19	11	217.27	221.50	-3	31,084	-0.01%
2022/02/08	2	205.25	0	0.00	205.50	2	31,235	0.01%
2022/02/07	1	200.00	1	203.00	203.00	0	31,609	0.00%
2022/01/26	2	201.50	4	201.13	200.00	-2	32,474	-0.01%
2022/01/25	4	200.63	4	201.13	200.50	0	33,702	0.00%
2022/01/24	5	202.30	4	203.75	207.00	1	34,432	0.00%
2022/01/21	11	206.59	11	205.41	201.00	0	35,464	0.00%
2022/01/20	3	215.50	3	218.67	222.00	0	36,943	0.00%
2022/01/19	3	216.00	2	217.25	215.50	1	37,518	0.00%
2022/01/18	0	0.00	7	226.64	222.00	-7	38,503	-0.02%
2022/01/17	1	222.50	0	0.00	221.50	1	39,119	0.00%
2022/01/14	1	214.00	1	216.00	220.00	0	39,465	0.00%
2022/01/13	7.1	216.00	5.1	216.63	218.00	2	39,962	0.00%
2022/01/12	6.1	215.82	11	214.82	216.00	-4.9	41,611	-0.01%
2022/01/11	6	208.75	2	209.75	208.50	4	42,418	0.01%
2022/01/10	2	209.25	0	0.00	209.50	2	42,602	0.00%
2022/01/07	2	214.50	1	213.50	217.50	1	42,644	0.00%
2022/01/06	3	224.83	2	223.75	221.00	1	42,499	0.00%
2022/01/05	2	234.25	1	236.50	230.00	1	42,443	0.00%
2022/01/04	1	234.50	1	236.50	237.00	0	42,333	0.00%
2022/01/03	2	237.00	1.1	239.59	231.00	0.9	42,224	0.00%
2021/12/30	4	232.25	3	230.83	231.00	1	42,145	0.00%
2021/12/29	0.1	237.00	0	0.00	233.00	0.1	42,103	0.00%
2021/12/28	2.1	238.73	1	239.00	239.00	1.1	42,363	0.00%
2021/12/27	2.1	244.29	3	240.33	236.00	-1	42,571	0.00%
2021/12/24	6	238.50	5	238.80	239.00	1	42,333	0.00%
2021/12/23	6	236.50	7	237.57	240.00	-1	42,380	0.00%
2021/12/22	3	223.17	3	227.17	227.50	0	41,890	0.00%
2021/12/21	2	219.01	2	220.50	222.50	0	41,888	0.00%
2021/12/20	0	0.00	2	222.00	218.00	-2	42,008	0.00%
2021/12/17	4.2	220.10	5	223.10	222.00	-0.8	41,913	0.00%
2021/12/16	5	222.20	10	223.60	225.00	-5	41,271	-0.01%
2021/12/15	3	221.67	3	220.00	221.50	0	41,202	0.00%
2021/12/14	4	218.38	5	217.80	216.00	-1	41,149	0.00%
2021/12/13	5	222.00	3	220.33	220.50	2	41,250	0.00%
2021/12/10	8	222.25	5	219.50	224.50	3	41,011	0.01%
2021/12/09	6.2	219.90	2	220.25	218.00	4.2	40,704	0.01%
2021/12/08	1	222.50	4	222.25	221.00	-3	40,307	-0.01%
2021/12/07	1.2	216.58	0	0.00	216.50	1.2	40,093	0.00%
2021/12/06	1	217.00	8	218.13	219.00	-7	39,898	-0.02%
2021/12/03	5	215.70	9	216.17	217.50	-4	40,230	-0.01%
2021/12/02	25	217.72	14	217.93	213.00	11	40,435	0.03%
2021/12/01	14	223.00	10	223.90	223.50	4	40,183	0.01%
2021/11/30	20	226.48	19	225.39	228.00	1	40,365	0.00%
2021/11/29	10	208.55	8.1	212.93	213.00	1.9	39,603	0.00%
2021/11/26	22	207.30	9	206.94	207.50	13	39,141	0.03%
2021/11/25	1.1	203.09	7	207.36	210.50	-5.9	38,392	-0.02%
2021/11/24	13	199.23	10	199.75	198.50	3	37,769	0.01%
2021/11/23	2	196.25	8	197.69	197.00	-6	37,719	-0.02%
2021/11/22	5	191.80	4	193.88	196.00	1	37,712	0.00%
2021/11/19	2	195.25	2	195.25	195.50	0	37,944	0.00%
2021/11/18	6	192.50	9	192.89	192.50	-3	37,931	-0.01%
2021/11/17	0	0.00	1	196.00	198.00	-1	37,752	0.00%
2021/11/16	5	195.30	4	195.13	195.00	1	37,770	0.00%
2021/11/15	50	203.98	45	197.63	196.00	5	37,550	0.01%
2021/11/12	12	201.21	10	202.55	202.00	2	37,218	0.01%
2021/11/11	17	196.18	15	196.17	195.00	2	36,710	0.01%
2021/11/10	4	196.38	6	195.25	199.50	-2	36,293	-0.01%
2021/11/09	30	193.92	34	195.13	192.50	-4	36,056	-0.01%
2021/11/08	6	189.92	2.2	190.13	190.00	3.9	35,453	0.01%
2021/11/05	49	189.24	56.1	190.29	195.00	-7.1	35,339	-0.02%
2021/11/04	7	191.21	9.1	193.67	190.00	-2.1	34,840	-0.01%
2021/11/03	15	188.30	10.2	188.54	187.50	4.9	34,226	0.01%
2021/11/02	13.1	193.89	21	194.33	196.00	-8	33,303	-0.02%
2021/11/01	42.1	191.30	28	192.93	189.00	14.1	32,188	0.04%
2021/10/29	62	185.06	70	185.93	190.00	-8	31,402	-0.03%
2021/10/28	26.4	177.60	22.1	177.81	178.50	4.4	30,448	0.01%
2021/10/27	0	0.00	8	169.88	171.50	-8	28,531	-0.03%
2021/10/26	8	155.00	7	155.07	156.00	1	28,742	0.00%
2021/10/25	23	150.07	26.1	150.43	150.50	-3.1	29,124	-0.01%
2021/10/22	5	145.40	7	144.36	143.50	-2	29,002	-0.01%
2021/10/21	23	143.54	22	143.93	142.00	1	28,860	0.00%
2021/10/20	35	144.49	38.4	145.37	145.50	-3.4	28,646	-0.01%
2021/10/19	5	138.90	5	140.70	141.50	0	27,469	0.00%
2021/10/18	1	130.50	1	129.00	129.00	0	27,003	0.00%
2021/10/15	3	127.33	3	125.00	126.00	0	27,093	0.00%
2021/10/14	4	117.00	3	118.00	117.00	1	26,922	0.00%
2021/10/13	0	0.00	1	119.50	116.00	-1	26,806	0.00%
2021/10/12	2	126.50	1	124.50	124.00	1	26,618	0.00%
2021/10/08	2	127.75	2	128.50	130.00	0	26,985	0.00%
2021/10/07	3	123.00	3	125.33	126.50	0	27,350	0.00%
2021/10/06	4	124.75	1	122.50	121.50	3	27,579	0.01%
2021/10/05	3	122.83	5	123.80	125.50	-2	28,182	-0.01%
2021/10/04	4	126.00	5	125.50	122.50	-1	28,552	0.00%
2021/10/01	2	130.75	1	127.00	127.50	1	29,957	0.00%
2021/09/30	4	130.63	4	131.88	132.00	0	30,758	0.00%
2021/09/28	22.1	132.26	3	135.83	137.00	19.1	31,223	0.06%
2021/09/27	6.1	138.83	20	138.50	138.00	-13.9	31,120	-0.04%
2021/09/24	5	143.10	3	143.67	143.00	2	31,299	0.01%
2021/09/23	2	143.25	4	144.13	142.00	-2	31,283	-0.01%
2021/09/22	5	142.40	4	141.38	141.00	1	31,298	0.00%
2021/09/17	3	145.34	4	146.50	147.50	-1	31,413	0.00%
2021/09/16	1	147.00	1	146.50	145.50	0	31,702	0.00%
2021/09/15	3.1	142.01	3	143.00	141.50	0.1	32,148	0.00%
2021/09/14	7	144.14	15	142.90	142.50	-8	32,906	-0.02%
2021/09/13	2	143.76	2	144.00	144.50	0	34,201	0.00%
2021/09/10	1	143.00	6.1	144.75	145.50	-5.1	34,822	-0.01%
2021/09/09	4	143.88	4	144.13	144.00	0	35,693	0.00%
2021/09/08	16.1	143.00	9	141.17	143.00	7.1	36,309	0.02%
2021/09/07	20.1	149.62	4	148.38	148.50	16.1	36,278	0.04%
2021/09/06	5	154.30	11.4	155.07	154.50	-6.4	36,028	-0.02%
2021/09/03	8.2	151.04	15.7	152.62	155.00	-7.5	36,071	-0.02%
2021/09/02	6	149.42	8	149.25	147.50	-2	36,138	-0.01%
2021/09/01	8	147.88	8	150.00	148.50	0	36,936	0.00%
2021/08/31	4.2	146.90	1	145.50	147.50	3.2	38,702	0.01%
2021/08/30	1	148.50	8	147.38	148.00	-7	40,199	-0.02%
2021/08/27	5	142.20	12	144.29	144.50	-7	40,642	-0.02%
2021/08/26	2.1	142.89	6	142.58	139.50	-3.9	41,119	-0.01%
2021/08/25	5	142.40	10	143.25	142.50	-5	41,272	-0.01%
2021/08/24	0	0.00	2.1	138.00	136.50	-2.1	41,305	0.00%
2021/08/23	4	138.75	3	138.17	138.00	1	41,850	0.00%
2021/08/20	2	131.78	2	132.50	134.00	0	41,914	0.00%
2021/08/19	1	135.49	2	134.00	131.00	-1	41,943	0.00%
2021/08/18	1	125.59	7	130.57	138.00	-6	41,982	-0.01%
2021/08/17	4	131.75	6	133.17	128.50	-2	42,183	0.00%
2021/08/16	2	135.25	7	135.21	136.50	-5	42,389	-0.01%
2021/08/13	4	138.00	1	135.50	135.00	3	42,727	0.01%
2021/08/12	5	140.00	0	0.00	142.00	5	42,740	0.01%
2021/08/11	7	139.64	2	139.50	138.50	5	42,965	0.01%
2021/08/10	12.1	141.21	5	143.70	141.00	7.1	43,419	0.02%
2021/08/09	2	145.25	1	146.50	145.00	1	43,941	0.00%
2021/08/06	1	145.00	1	146.00	146.00	0	44,561	0.00%
2021/08/05	2	150.25	5	149.60	148.50	-3	44,987	-0.01%
2021/08/04	14	148.50	6	147.67	147.00	8	45,362	0.02%
2021/08/03	7	147.50	7	149.07	150.00	0	45,466	0.00%
2021/08/02	6	146.92	3	145.00	145.50	3	45,164	0.01%
2021/07/30	9	147.17	4	145.88	146.00	5	45,517	0.01%
2021/07/29	3.2	149.63	35	149.99	151.50	-31.8	45,311	-0.07%
2021/07/28	12	132.71	5	132.50	138.00	7	44,177	0.02%
2021/07/27	12	145.13	2.1	141.07	142.00	9.9	44,252	0.02%
2021/07/26	3	141.17	18	145.44	146.00	-15	44,447	-0.03%
2021/07/23	29	142.88	12	143.21	139.50	17	45,863	0.04%
2021/07/22	8	145.63	11	145.14	146.50	-3	45,892	-0.01%
2021/07/21	7	141.64	3	143.67	137.50	4	45,871	0.01%
2021/07/20	8	141.94	1	141.00	141.50	7	46,677	0.01%
2021/07/19	1	142.50	1	143.00	142.00	0	46,741	0.00%
2021/07/16	1	144.00	3	142.83	143.50	-2	46,909	0.00%
2021/07/15	13	143.23	17	143.35	143.50	-4	46,916	-0.01%
2021/07/14	4	140.13	5	140.40	143.00	-1	46,657	0.00%
2021/07/13	13	140.81	6	139.50	136.00	7	46,685	0.01%
2021/07/12	9.1	143.06	9	141.39	140.50	0.1	46,350	0.00%
2021/07/09	7	141.07	7	142.36	142.50	0	45,699	0.00%
2021/07/08	20	143.68	12	142.79	141.00	8	45,170	0.02%
2021/07/07	6	136.33	17.4	137.15	137.00	-11.4	43,617	-0.03%
2021/07/06	9.4	133.87	10	134.15	132.50	-0.6	42,823	0.00%
2021/07/05	7	131.93	11	131.14	132.00	-4	42,622	-0.01%
2021/07/02	4	125.88	21	126.71	126.50	-17	42,212	-0.04%
2021/07/01	23	124.07	9	123.06	123.50	14	42,277	0.03%
2021/06/30	1	129.00	2	128.75	129.00	-1	42,027	0.00%
2021/06/29	0	0.00	2	130.00	127.50	-2	42,316	0.00%
2021/06/28	9	127.61	8	128.38	129.00	1	42,459	0.00%
2021/06/25	13	129.15	7	128.57	127.50	6	43,049	0.01%
2021/06/24	14	132.68	13	133.12	131.00	1	42,902	0.00%
2021/06/23	14	134.36	3	136.00	132.00	11	42,736	0.03%
2021/06/22	18	135.69	26	137.27	134.50	-8	42,414	-0.02%
2021/06/21	7	131.43	3	132.33	131.00	4	41,300	0.01%
2021/06/18	14	134.96	6	135.75	130.00	8	40,949	0.02%
2021/06/17	10	130.60	17	130.29	134.00	-7	40,204	-0.02%
2021/06/16	9	127.33	11	128.73	126.00	-2	39,790	-0.01%
2021/06/15	6	126.58	5	127.60	127.00	1	39,540	0.00%
2021/06/11	23.5	126.19	9	126.61	124.50	14.5	39,293	0.04%
2021/06/10	13	127.35	9	127.22	129.00	4	38,866	0.01%
2021/06/09	10	127.35	8	129.00	127.00	2	38,364	0.01%
2021/06/08	14	128.25	15.3	130.15	125.50	-1.3	37,625	0.00%
2021/06/07	26	121.31	29	121.78	127.50	-3	35,915	-0.01%
2021/06/04	13	118.23	9	118.00	117.50	4	34,528	0.01%
2021/06/03	7	116.86	13.8	117.15	121.50	-6.8	34,260	-0.02%
2021/06/02	5	113.00	14	112.96	110.50	-9	33,571	-0.03%
2021/06/01	9	112.83	8	114.13	113.00	1	33,590	0.00%
2021/05/31	3	108.83	10.4	110.33	112.50	-7.4	33,698	-0.02%
2021/05/28	16.1	104.10	9	104.11	104.50	7.1	33,554	0.02%
2021/05/27	6	100.33	15	100.47	101.00	-9	33,888	-0.03%
2021/05/26	7	104.07	2	105.75	103.00	5	34,331	0.01%
2021/05/25	6	105.50	10	106.90	105.50	-4	35,061	-0.01%
2021/05/24	2	101.05	3	100.00	103.50	-1	36,108	0.00%
2021/05/21	9	98.29	21.1	99.37	100.50	-12.1	37,302	-0.03%
2021/05/20	11	97.07	13	97.21	94.60	-2	37,401	-0.01%
2021/05/19	12	98.46	8	99.15	98.10	4	37,295	0.01%
2021/05/18	12	98.70	17	98.87	99.70	-5	37,232	-0.01%
2021/05/17	18.4	94.29	17	96.05	93.10	1.4	37,215	0.00%
2021/05/14	7	97.30	7	98.70	95.00	0	37,677	0.00%
2021/05/13	9.1	93.16	19.1	94.06	94.60	-10	38,375	-0.03%
2021/05/12	14	94.74	21	90.36	91.20	-7	38,151	-0.02%
2021/05/11	5.1	96.76	4	96.60	96.40	1	37,916	0.00%
2021/05/10	3.2	102.77	2	102.25	101.50	1.2	37,896	0.00%
2021/05/07	7	106.29	3	107.83	106.50	4	37,982	0.01%
2021/05/06	8	103.94	10	104.95	106.50	-2	37,971	-0.01%
2021/05/05	16.5	103.46	1	105.00	99.00	15.5	37,700	0.04%
2021/05/04	5	105.30	14	104.29	104.50	-9	37,873	-0.02%
2021/05/03	15.9	113.16	12	111.25	109.50	3.9	37,914	0.01%
2021/04/29	28.5	117.22	18	116.50	115.00	10.5	38,351	0.03%
2021/04/28	0	0.00	13.8	111.27	112.50	-13.8	36,899	-0.04%
2021/04/27	4	102.38	8	101.75	102.50	-4	36,684	-0.01%
2021/04/26	8	98.58	23	98.74	99.80	-15	36,282	-0.04%
2021/04/23	10	93.58	6	93.07	94.20	4	35,756	0.01%
2021/04/22	9	92.60	23	93.36	90.80	-14	36,308	-0.04%
2021/04/21	3	93.37	1	92.60	92.60	2	36,378	0.01%
2021/04/20	2	93.35	1	94.00	93.30	1	37,309	0.00%
2021/04/19	0	0.00	10	93.21	93.20	-10	38,595	-0.03%
2021/04/16	2	87.90	4	89.75	90.10	-2	38,726	-0.01%
2021/04/15	1	87.30	1	88.50	87.90	0	39,070	0.00%
2021/04/14	10.1	86.89	9	86.14	87.50	1.1	39,642	0.00%
2021/04/13	4	89.15	4	89.95	88.00	0	41,201	0.00%
2021/04/12	5.2	90.51	2	90.85	89.60	3.2	42,270	0.01%
2021/04/09	13	92.24	8	92.35	91.70	5	43,353	0.01%
2021/04/08	2	91.10	16	92.55	92.90	-14	43,479	-0.03%
2021/04/07	14.5	92.42	18	93.28	91.40	-3.5	43,664	-0.01%
2021/04/06	20	93.27	12.2	92.86	93.10	7.8	43,839	0.02%
2021/04/01	7	91.83	5	92.62	91.60	2	43,770	0.00%
2021/03/31	8	91.71	7	91.90	91.50	1	43,520	0.00%
2021/03/30	9.2	92.46	11	92.68	91.20	-1.8	43,491	0.00%
2021/03/29	11	90.31	9	89.80	89.80	2	43,283	0.00%
2021/03/26	3	87.50	13	89.54	89.90	-10	43,297	-0.02%
2021/03/25	15	86.97	7	85.90	85.90	8	43,389	0.02%
2021/03/24	6	88.03	4	89.30	87.90	2	43,405	0.00%
2021/03/23	6	88.32	4	88.95	88.00	2	44,490	0.00%
2021/03/22	7	87.90	4	87.78	87.70	3	45,900	0.01%
2021/03/19	13	89.91	6	89.17	89.00	7	46,716	0.01%
2021/03/18	5	92.16	6	92.93	92.10	-1	46,643	0.00%
2021/03/17	2	91.15	3	91.10	90.90	-1	47,115	0.00%
2021/03/16	3	90.93	3	90.67	90.70	0	47,263	0.00%
2021/03/15	11	90.65	10	90.73	90.60	1	47,636	0.00%
2021/03/12	18	92.50	23	92.34	91.50	-5	47,867	-0.01%
2021/03/11	5	90.10	13	91.12	92.90	-8	47,966	-0.02%
2021/03/10	4	88.10	5	88.68	88.70	-1	48,491	0.00%
2021/03/09	17	87.56	3.5	87.67	86.60	13.5	48,790	0.03%
2021/03/08	8	91.84	9	90.92	90.20	-1	48,940	0.00%
2021/03/05	9	91.51	11	91.96	91.20	-2	50,104	0.00%
2021/03/04	11	92.22	10	92.07	92.70	1	52,442	0.00%
2021/03/03	31	92.35	16	92.03	91.80	15	53,757	0.03%
2021/03/02	34	96.53	25	95.20	94.30	9	55,577	0.02%
2021/02/26	4	96.35	14	96.76	97.50	-10	56,057	-0.02%
2021/02/25	34	97.98	32	98.36	95.60	2	56,942	0.00%
2021/02/24	35	99.25	19	100.29	97.00	16	57,015	0.03%
2021/02/23	9	98.83	26	99.21	99.60	-17	55,581	-0.03%
2021/02/22	10	94.78	27	95.29	95.40	-17	54,311	-0.03%
2021/02/19	20	91.63	16	91.59	91.60	4	53,977	0.01%
2021/02/18	15	91.05	16	91.62	91.60	-1	54,251	0.00%
2021/02/17	19	91.39	13	91.42	91.60	6	54,421	0.01%
2021/02/05	60	87.18	65	85.73	89.70	-5	54,179	-0.01%
2021/02/04	14.5	84.11	9	83.33	84.10	5.5	53,694	0.01%
2021/02/03	8	88.16	7	88.89	86.30	1	53,575	0.00%
2021/02/02	11	88.28	19	88.31	88.70	-8	54,535	-0.01%
2021/02/01	12	86.22	4	86.40	85.80	8	54,538	0.01%
2021/01/29	2.9	88.28	9	88.60	86.50	-6.1	55,129	-0.01%
2021/01/28	14	88.73	4	88.38	88.10	10	55,493	0.02%
2021/01/27	21	92.97	42	92.61	92.60	-21	55,971	-0.04%
2021/01/26	29	94.61	6	95.95	94.00	23	56,395	0.04%
2021/01/25	16	97.81	5	97.02	95.70	11	57,058	0.02%
2021/01/22	21	99.96	23	99.08	101.00	-2	57,884	0.00%
2021/01/21	11	94.58	13	95.12	95.60	-2	59,732	0.00%
2021/01/20	11	94.64	23	93.97	92.40	-12	61,407	-0.02%
2021/01/19	6	96.10	10	96.42	96.40	-4	61,789	-0.01%
2021/01/18	14.1	95.49	3	95.67	95.00	11.1	61,976	0.02%
2021/01/15	12	98.38	26	99.38	100.00	-14	61,555	-0.02%
2021/01/14	10	97.27	15	97.55	96.70	-5	61,284	-0.01%
2021/01/13	31	100.44	37	101.34	97.60	-6	61,781	-0.01%
2021/01/12	36	97.30	20	97.83	99.40	16	61,431	0.03%
2021/01/11	1	92.80	24	94.02	94.90	-23	60,811	-0.04%
2021/01/08	12	90.63	17	89.90	90.20	-5	61,011	-0.01%
2021/01/07	7	92.31	7	92.99	92.10	0	61,312	0.00%
2021/01/06	40	94.20	35	95.33	91.10	5	61,376	0.01%
2021/01/05	35	91.67	75	91.07	94.30	-40	60,159	-0.07%
2021/01/04	40	89.23	23	91.24	90.50	17	60,302	0.03%
2020/12/31	11	87.42	10	88.12	87.40	1	60,960	0.00%
2020/12/30	7	87.04	7	87.31	86.90	0	61,035	0.00%
2020/12/29	4	85.93	8	86.40	85.70	-4	61,404	-0.01%
2020/12/28	1	84.30	3	84.93	85.30	-2	61,824	0.00%
2020/12/25	3	85.03	1.4	84.63	84.00	1.6	62,192	0.00%
2020/12/24	4	85.30	2	85.30	84.50	2	63,048	0.00%
2020/12/23	18	85.96	21	86.41	86.20	-3	63,601	0.00%
2020/12/22	5	82.86	2	85.00	82.10	3	63,628	0.00%
2020/12/21	4	83.63	2	83.00	84.40	2	63,914	0.00%
2020/12/18	15	85.90	18	86.84	85.60	-3	63,587	0.00%
2020/12/17	40	87.17	84	87.94	86.00	-44	63,837	-0.07%
2020/12/16	38	87.27	31.2	88.13	86.70	6.8	63,035	0.01%
2020/12/15	14	85.01	24	85.18	85.80	-10	61,831	-0.02%
2020/12/14	15	83.47	16	83.63	83.80	-1	61,512	0.00%
2020/12/11	28	82.98	19	83.37	81.60	9	61,773	0.01%
2020/12/10	3	82.83	2	82.25	82.20	1	62,338	0.00%
2020/12/09	5	84.16	2	83.80	83.20	3	62,771	0.00%
2020/12/08	2	83.10	7	83.46	84.50	-5	62,827	-0.01%
2020/12/07	8	81.84	2	82.05	82.00	6	62,863	0.01%
2020/12/04	6	82.72	15	82.54	81.30	-9	62,840	-0.01%
2020/12/03	8	83.85	11	85.64	83.70	-3	62,580	0.00%
2020/12/02	1	85.60	2	85.50	85.20	-1	63,063	0.00%
2020/12/01	33	86.65	14	87.39	84.70	19	63,151	0.03%
2020/11/30	53	91.74	49	92.26	89.90	4	62,581	0.01%
2020/11/27	92.1	90.52	77.2	90.96	90.40	14.9	60,742	0.02%
2020/11/26	99	88.47	129	87.38	89.60	-30	60,438	-0.05%	大賣/
2020/11/25	50	83.61	59	83.45	83.10	-9	58,650	-0.02%
2020/11/24	73	82.42	78	82.42	82.00	-5	58,605	-0.01%
2020/11/23	28	77.97	17	78.54	78.70	11	57,910	0.02%
2020/11/20	13	75.40	14	75.21	75.70	-1	57,502	0.00%
2020/11/19	21	75.26	18	75.65	74.90	3	58,172	0.01%
2020/11/18	12	74.89	11	75.39	75.50	1	59,352	0.00%
2020/11/17	30	75.08	38	75.21	74.60	-8	61,134	-0.01%
2020/11/16	22	74.28	18	74.90	74.60	4	62,521	0.01%
2020/11/13	3	72.40	4	74.05	74.10	-1	63,706	0.00%
2020/11/12	76	74.36	62	74.81	72.60	14	64,521	0.02%
2020/11/11	28.1	74.04	62	73.47	74.30	-33.9	65,185	-0.05%
2020/11/10	41	71.81	48	71.29	71.50	-7	66,517	-0.01%
2020/11/09	15	69.53	12.2	70.33	69.50	2.8	69,019	0.00%
2020/11/06	33	69.42	37	69.75	68.80	-4	71,463	-0.01%
2020/11/05	34.1	68.31	41	69.19	68.80	-6.9	72,740	-0.01%
2020/11/04	16	68.10	19	67.59	68.80	-3	72,944	0.00%
2020/11/03	22	66.42	17	66.55	66.30	5	72,802	0.01%
2020/11/02	14	65.99	10	65.98	65.20	4	73,546	0.01%
2020/10/30	53	69.03	18	69.11	68.20	35	74,091	0.05%
2020/10/29	49	68.61	39	68.82	67.90	10	73,573	0.01%
2020/10/28	80.2	75.47	45	75.00	74.90	35.2	71,088	0.05%
2020/10/27	35	82.46	15	82.97	81.60	20	70,088	0.03%
2020/10/26	15	84.59	16	84.79	85.40	-1	70,887	0.00%
2020/10/23	25	85.94	3	85.70	85.10	22	71,376	0.03%
2020/10/22	7	85.96	9	86.20	87.30	-2	72,429	0.00%
2020/10/21	37.2	87.78	27	86.91	86.40	10.2	72,400	0.01%
2020/10/20	7	86.21	10.2	87.05	88.00	-3.2	71,906	0.00%
2020/10/19	16	86.44	16	86.46	85.50	0	71,528	0.00%
2020/10/16	13	86.07	25	85.93	83.70	-12	71,336	-0.02%
2020/10/15	16	86.28	27.7	87.14	85.50	-11.7	71,712	-0.02%
2020/10/14	34	86.66	17	86.27	85.60	17	71,470	0.02%
2020/10/13	16	83.96	3.2	84.16	85.50	12.8	71,194	0.02%
2020/10/12	10	86.29	5	86.08	85.20	5	70,769	0.01%
2020/10/08	20	83.33	55	82.97	84.80	-35	69,865	-0.05%
2020/10/07	3	78.70	17	78.66	79.00	-14	68,398	-0.02%
2020/10/06	18	78.17	4	77.48	77.70	14	68,258	0.02%
2020/10/05	5	74.72	11	76.76	78.20	-6	67,908	-0.01%
2020/09/30	3	74.00	0	0.00	74.40	3	67,513	0.00%
2020/09/29	16	76.23	6	77.52	74.10	10	67,447	0.01%
2020/09/28	8	75.46	21	76.85	77.50	-13	67,495	-0.02%
2020/09/25	9	71.37	4	71.75	72.50	5	68,043	0.01%
2020/09/24	1	74.80	12	75.07	73.80	-11	68,601	-0.02%
2020/09/23	4	77.73	3	77.43	77.30	1	68,536	0.00%
2020/09/22	12	77.58	11	77.65	77.40	1	69,533	0.00%
2020/09/21	2	77.20	8	78.75	78.90	-6	70,822	-0.01%
2020/09/18	7	79.30	5	78.74	78.20	2	70,780	0.00%
2020/09/17	8	79.14	4	79.23	80.20	4	71,756	0.01%
2020/09/16	6	77.48	8	77.85	77.90	-2	71,586	0.00%
2020/09/15	18	77.81	29	77.33	76.30	-11	71,361	-0.02%
2020/09/14	23	74.21	25	75.35	76.00	-2	70,461	0.00%
2020/09/11	2	71.55	6	72.93	72.30	-4	70,578	-0.01%
2020/09/10	9	73.09	16	72.39	72.90	-7	70,539	-0.01%
2020/09/09	20	73.15	21	73.75	73.90	-1	70,631	0.00%
2020/09/07	17	72.05	23	73.38	72.10	-6	70,942	-0.01%
2020/09/04	18	76.27	1	75.90	75.70	17	71,624	0.02%
2020/09/03	16	79.01	32	78.99	78.60	-16	72,189	-0.02%
2020/09/02	6	77.02	6	77.17	76.80	0	71,634	0.00%
2020/09/01	31	75.58	26	73.88	77.40	5	71,278	0.01%
2020/08/31	16.2	75.15	1	76.50	73.60	15.2	70,230	0.02%
2020/08/28	6	75.45	4	76.15	74.50	2	70,159	0.00%
2020/08/27	18.2	79.17	6	77.85	77.30	12.2	69,615	0.02%
2020/08/26	12	79.34	14	79.66	79.60	-2	70,441	0.00%
2020/08/25	6	80.35	6	79.42	78.70	0	71,019	0.00%
2020/08/24	32	77.25	30	78.55	79.20	2	70,251	0.00%
2020/08/21	21	81.92	51	82.19	80.60	-30	69,177	-0.04%
2020/08/20	101	82.22	44	84.42	79.70	57	67,258	0.08%	大買/
2020/08/19	23	86.85	83	87.01	88.50	-60	65,728	-0.09%
2020/08/18	22	84.45	29	84.39	84.10	-7	64,433	-0.01%
2020/08/17	30	84.00	3	84.60	83.00	27	63,683	0.04%
2020/08/14	54	83.70	45	83.89	85.00	9	62,732	0.01%
2020/08/13	83	87.52	67	85.66	80.60	16	60,857	0.03%
2020/08/12	65	87.89	56	86.33	89.00	9	58,690	0.02%
2020/08/11	42	80.61	51	80.49	81.60	-9	56,951	-0.02%
2020/08/10	21	77.00	10	76.53	76.00	11	55,194	0.02%
2020/08/07	15	75.31	15	76.00	75.50	0	54,697	0.00%
2020/08/06	49	75.54	40	75.66	76.10	9	54,167	0.02%
2020/08/05	23	72.55	34	73.40	73.70	-11	52,876	-0.02%
2020/08/04	27	67.44	17	66.54	67.00	10	51,476	0.02%
2020/08/03	14	63.91	0	0.00	63.40	14	51,017	0.03%
2020/07/31	17	63.45	18	64.38	64.30	-1	51,372	0.00%
2020/07/30	10	60.52	8	61.05	62.90	2	50,629	0.00%
2020/07/29	8	58.96	9	58.36	59.00	-1	49,351	0.00%
2020/07/28	15	58.03	37	58.40	59.40	-22	48,793	-0.05%
2020/07/27	2	56.70	22	55.90	56.50	-20	48,176	-0.04%
2020/07/24	6	55.43	5	54.72	54.70	1	49,017	0.00%
2020/07/23	11	56.38	0	0.00	56.30	11	49,234	0.02%
2020/07/22	5	56.28	9	56.50	56.50	-4	49,184	-0.01%
2020/07/21	17	56.16	23	56.49	56.60	-6	48,638	-0.01%
2020/07/20	2	53.40	0	0.00	53.40	2	47,666	0.00%
2020/07/17	3	51.53	7	51.67	50.80	-4	47,414	-0.01%
2020/07/16	18	52.37	11	52.42	52.40	7	47,493	0.01%
2020/07/15	12	53.53	10	52.00	51.80	2	47,550	0.00%
2020/07/14	14	52.82	1	52.40	52.20	13	47,732	0.03%
2020/07/13	3	54.03	0	0.00	53.90	3	47,803	0.01%
2020/07/10	11	54.77	1	55.80	54.40	10	48,323	0.02%
2020/07/09	9	56.58	2	57.10	56.50	7	48,738	0.01%
2020/07/08	5	56.90	28	56.55	56.30	-23	49,117	-0.05%
2020/07/07	18	56.39	10	55.96	55.90	8	48,970	0.02%
2020/07/06	27	56.58	17	55.73	57.30	10	48,832	0.02%
2020/07/03	19	51.54	30	51.73	53.50	-11	48,232	-0.02%
2020/07/02	6	50.02	10	50.37	50.80	-4	47,947	-0.01%
2020/07/01	15	50.63	11	50.11	49.45	4	47,983	0.01%
2020/06/30	17	49.56	70	49.18	50.10	-53	47,110	-0.11%
2020/06/29	12	46.60	12	46.43	46.30	0	46,253	0.00%
2020/06/24	28	47.40	9	47.41	47.00	19	46,104	0.04%
2020/06/23	5	46.40	24	46.43	46.10	-19	45,327	-0.04%
2020/06/22	0	0.00	1	45.90	45.85	-1	45,315	0.00%
2020/06/19	8	46.17	8	45.61	45.95	0	45,664	0.00%
2020/06/18	17	45.66	59	45.76	45.75	-42	45,725	-0.09%
2020/06/17	56	44.97	4	44.95	45.00	52	45,501	0.11%
2020/06/16	1	45.30	1	45.00	45.00	0	45,354	0.00%
2020/06/15	3	44.55	1	44.55	44.00	2	45,893	0.00%
2020/06/12	8	44.59	4	45.13	44.80	4	45,967	0.01%
2020/06/11	79	45.09	62	45.15	44.65	17	45,829	0.04%
2020/06/10	4	45.03	20	45.20	45.20	-16	44,609	-0.04%
2020/06/09	3	43.62	0	0.00	43.30	3	43,921	0.01%
2020/06/08	3	44.30	9	44.41	43.85	-6	44,642	-0.01%
2020/06/05	3	45.00	3	44.87	44.80	0	44,671	0.00%
2020/06/04	2	44.53	3	44.67	44.80	-1	44,895	0.00%
2020/06/03	0	0.00	2	43.40	43.80	-2	44,819	0.00%
2020/06/02	32	44.93	6	45.11	43.40	26	44,441	0.06%
2020/06/01	2	42.40	28	42.64	44.10	-26	43,713	-0.06%
2020/05/29	6	40.32	10	40.19	40.10	-4	42,868	-0.01%
2020/05/28	2	41.05	5	40.61	40.40	-3	43,321	-0.01%
2020/05/27	6	40.55	6	40.26	39.90	0	43,190	0.00%
2020/05/26	9	40.07	9	40.10	40.00	0	43,422	0.00%
2020/05/25	13	38.96	9	39.22	39.40	4	43,314	0.01%
2020/05/22	3	39.32	9	39.83	39.15	-6	43,210	-0.01%
2020/05/21	12	40.55	8	40.46	40.75	4	42,963	0.01%
2020/05/20	14	39.74	10	39.53	39.60	4	42,730	0.01%
2020/05/19	19	38.57	59	39.27	39.10	-40	42,249	-0.09%
2020/05/18	19	40.80	0	0.00	39.55	19	40,794	0.05%
2020/05/15	10	43.39	9	42.93	43.90	1	39,772	0.00%
2020/05/14	1	44.15	8	43.10	42.80	-7	39,458	-0.02%
2020/05/13	2	44.75	2	45.30	44.70	0	39,414	0.00%
2020/05/12	4	44.64	8	45.19	45.00	-4	39,518	-0.01%
2020/05/11	18	45.20	12	45.59	44.95	6	40,066	0.01%
2020/05/08	2	44.88	6	45.00	44.70	-4	39,944	-0.01%
2020/05/07	27	44.36	36	44.08	44.30	-9	39,895	-0.02%
2020/05/06	1	42.90	1	42.85	43.05	0	39,295	0.00%
2020/05/05	9	43.16	7	43.04	42.50	2	39,282	0.01%
2020/05/04	4	42.94	1	43.00	43.00	3	39,354	0.01%
2020/04/30	40	43.05	33	42.73	42.85	7	39,758	0.02%
2020/04/29	31	41.49	23	41.62	42.00	8	39,510	0.02%
2020/04/28	0	0.00	25	39.18	39.45	-25	38,831	-0.06%
2020/04/27	33	38.49	1	38.00	38.30	32	38,629	0.08%
2020/04/24	13	37.61	3	37.58	37.45	10	38,706	0.03%
2020/04/23	45	38.00	99	37.60	37.60	-54	38,911	-0.14%
2020/04/22	48	36.81	15	36.01	37.45	33	39,313	0.08%
2020/04/21	18	36.89	51	36.91	36.65	-33	39,455	-0.08%
2020/04/20	15	38.05	0	0.00	38.10	15	40,149	0.04%
2020/04/17	14	38.30	9	38.45	38.10	5	40,384	0.01%
2020/04/16	18	37.83	15	37.75	38.10	3	40,082	0.01%
2020/04/15	15	38.74	26	38.59	37.40	-11	39,668	-0.03%
2020/04/14	39	38.11	40	37.62	38.15	-1	38,970	0.00%
2020/04/13	31	36.05	6	36.38	35.55	25	38,277	0.07%
2020/04/10	21	34.53	44	34.56	35.00	-23	37,686	-0.06%
2020/04/09	10	34.88	11	34.56	34.70	-1	37,724	0.00%
2020/04/08	44	33.69	20	33.83	34.00	24	37,357	0.06%
2020/04/07	23	32.86	21	33.27	33.15	2	36,620	0.01%
2020/04/06	7	31.34	20	31.00	31.35	-13	35,705	-0.04%
2020/04/01	45	31.79	27	31.90	31.70	18	35,234	0.05%
2020/03/31	19	32.18	9	32.65	32.00	10	35,038	0.03%
2020/03/30	17	29.78	6	30.37	30.90	11	34,207	0.03%
2020/03/27	5	31.43	18	31.03	30.25	-13	34,448	-0.04%
2020/03/26	1	30.50	82	30.11	31.00	-81	34,488	-0.23%
2020/03/25	4	30.83	1	30.75	31.10	3	34,099	0.01%
2020/03/24	122	29.00	3	29.02	28.60	119	33,725	0.35%	大買/鉅額交易
2020/03/23	2	26.70	4	27.14	27.05	-2	33,364	-0.01%
2020/03/20	2	26.20	0	0.00	27.05	2	33,143	0.01%
2020/03/19	19	24.82	12	25.94	24.60	7	33,038	0.02%
2020/03/18	1	27.30	142	26.91	26.20	-141	32,226	-0.44%	大賣/鉅額交易
2020/03/17	128	26.59	8	27.28	26.50	120	31,953	0.38%	大買/鉅額交易
2020/03/16	11	28.87	80	28.47	28.40	-69	31,401	-0.22%
2020/03/13	48	30.69	2	30.35	31.45	46	31,149	0.15%
2020/03/12	8	33.78	4	34.73	33.70	4	30,591	0.01%
2020/03/11	12	38.57	3	39.12	37.40	9	29,728	0.03%
2020/03/10	4	38.34	2	38.65	38.95	2	29,350	0.01%
2020/03/09	5	40.95	0	0.00	39.50	5	28,782	0.02%
2020/03/06	0	0.00	3	41.87	41.60	-3	28,629	-0.01%
2020/03/05	7	42.31	7	42.76	41.90	0	29,206	0.00%
2020/03/04	0	0.00	8	41.89	41.40	-8	28,573	-0.03%
2020/03/03	5	41.80	5	41.69	41.45	0	28,765	0.00%
2020/02/27	2	39.50	0	0.00	40.00	2	28,339	0.01%
2020/02/26	6	41.50	2	41.85	41.25	4	28,229	0.01%
2020/02/25	1	42.00	0	0.00	41.75	1	28,242	0.00%
2020/02/20	1	42.30	9	42.28	42.00	-8	28,511	-0.03%
2020/02/19	1	42.05	9	42.01	41.75	-8	28,704	-0.03%
2020/02/18	2	41.03	2	40.95	41.10	0	29,215	0.00%
2020/02/17	8	41.10	0	0.00	41.35	8	29,396	0.03%
2020/02/14	9	41.74	7	41.64	41.50	2	29,899	0.01%
2020/02/13	6	42.58	4	42.59	42.05	2	30,681	0.01%
2020/02/12	0	0.00	20	42.32	42.85	-20	31,059	-0.06%
2020/02/11	3	40.42	12	40.33	40.30	-9	30,346	-0.03%
2020/02/10	2	36.85	1	38.90	39.85	1	30,380	0.00%
2020/02/07	9	39.41	1	39.05	38.90	8	30,561	0.03%
2020/02/05	10	39.76	1	39.15	39.15	9	30,330	0.03%
2020/02/04	3	37.80	1	39.15	40.25	2	29,924	0.01%
2020/02/03	1	35.50	7	36.40	36.75	-6	29,326	-0.02%
2020/01/31	9	38.68	7	39.24	38.65	2	29,221	0.01%
2020/01/30	8	40.56	0	0.00	40.35	8	28,739	0.03%
2020/01/20	5	44.60	4	44.65	44.80	1	28,516	0.00%
2020/01/17	7	43.71	1	43.95	43.25	6	28,408	0.02%
2020/01/16	6	44.07	1	44.05	43.60	5	28,750	0.02%
2020/01/15	2	44.90	3	45.50	44.75	-1	28,458	0.00%
2020/01/14	3	45.73	19	45.14	45.40	-16	29,106	-0.05%
2020/01/13	0	0.00	5	43.70	43.90	-5	28,019	-0.02%
2020/01/10	2	42.23	1	42.40	42.40	1	27,883	0.00%
2020/01/09	1	41.10	0	0.00	41.05	1	28,095	0.00%
2020/01/08	2	40.60	6	40.61	40.45	-4	28,732	-0.01%
2020/01/06	3	41.20	1	41.60	41.35	2	29,488	0.01%
2020/01/03	5	42.96	0	0.00	42.50	5	29,657	0.02%
2020/01/02	0	0.00	2	43.23	43.60	-2	29,556	-0.01%
2019/12/31	0	0.00	1	41.70	42.00	-1	29,407	0.00%
2019/12/30	1	41.65	0	0.00	41.80	1	29,720	0.00%
2019/12/27	1	41.50	0	0.00	41.65	1	29,875	0.00%
2019/12/26	1	41.10	0	0.00	41.10	1	30,009	0.00%
2019/12/25	6	41.73	1	41.65	41.50	5	30,110	0.02%
2019/12/24	4	41.75	13	41.80	42.25	-9	30,221	-0.03%
2019/12/23	14	42.36	2	41.93	41.50	12	29,838	0.04%
2019/12/20	3	43.63	2	44.10	44.10	1	29,535	0.00%
2019/12/19	11	44.05	0	0.00	43.90	11	29,698	0.04%
2019/12/18	2	44.85	1	44.95	44.80	1	29,918	0.00%
2019/12/17	1	45.90	7	45.91	45.75	-6	30,235	-0.02%
2019/12/16	1	45.20	2	45.03	45.40	-1	30,282	0.00%
2019/12/13	0	0.00	2	44.23	44.30	-2	30,577	-0.01%
2019/12/12	5	44.85	6	44.55	44.75	-1	30,970	0.00%
2019/12/11	12	43.89	1	43.90	43.90	11	31,881	0.03%
2019/12/10	2	43.55	0	0.00	44.00	2	32,413	0.01%
2019/12/09	4	44.55	0	0.00	44.35	4	32,396	0.01%
2019/12/06	1	45.00	1	45.10	44.75	0	33,039	0.00%
2019/12/05	3	44.87	0	0.00	44.60	3	33,533	0.01%
2019/12/02	11	44.19	1	44.35	44.15	10	36,548	0.03%
2019/11/29	1	46.85	4	46.15	46.15	-3	37,032	-0.01%
2019/11/28	8	47.85	9	47.32	47.00	-1	36,977	0.00%
2019/11/27	1	46.85	2	47.18	47.00	-1	36,689	0.00%
2019/11/26	1	46.65	0	0.00	46.35	1	36,692	0.00%
2019/11/25	14	46.55	1	46.35	46.35	13	36,504	0.04%
2019/11/22	7	47.13	3	46.95	47.00	4	36,500	0.01%
2019/11/21	4	48.03	0	0.00	48.00	4	36,640	0.01%
2019/11/20	2	47.75	2	48.75	48.80	0	37,003	0.00%
2019/11/19	6	48.76	0	0.00	48.55	6	37,762	0.02%
2019/11/18	2	49.33	17	49.91	49.65	-15	37,745	-0.04%
2019/11/15	5	49.98	5	49.18	48.50	0	37,910	0.00%
2019/11/14	4	48.53	4	48.20	48.10	0	37,402	0.00%
2019/11/13	9	48.35	9	48.42	48.30	0	37,744	0.00%
2019/11/12	4	48.83	7	48.78	50.00	-3	38,117	-0.01%
2019/11/11	10	47.20	18	47.77	47.10	-8	38,339	-0.02%
2019/11/08	1	45.75	2	46.25	46.00	-1	37,832	0.00%
2019/11/07	3	45.80	1	45.90	45.90	2	38,154	0.01%
2019/11/06	19	45.43	7	45.21	45.20	12	38,583	0.03%
2019/11/05	0	0.00	1	48.05	47.50	-1	38,615	0.00%
2019/11/04	0	0.00	1	47.70	47.40	-1	39,116	0.00%
2019/11/01	6	46.96	0	0.00	47.20	6	39,316	0.02%
2019/10/30	10	47.90	11	48.27	48.25	-1	40,268	0.00%
2019/10/29	2	47.60	3	46.45	46.90	-1	40,202	0.00%
2019/10/28	6	47.71	3	48.02	47.50	3	40,359	0.01%
2019/10/25	2	48.25	1	48.60	48.20	1	40,460	0.00%
2019/10/24	6	48.70	4	48.08	48.15	2	40,493	0.00%
2019/10/22	12	47.83	8	48.01	48.25	4	40,503	0.01%
2019/10/21	2	45.93	12	46.01	45.85	-10	40,114	-0.02%
2019/10/18	13	46.76	13	46.28	46.20	0	40,718	0.00%
2019/10/17	27	47.72	15.4	46.99	47.00	11.6	42,029	0.03%
2019/10/16	3	47.82	12	47.48	47.80	-9	43,605	-0.02%
2019/10/15	13	46.23	14	46.76	46.55	-1	43,671	0.00%
2019/10/14	7	46.08	4	45.79	46.35	3	43,508	0.01%
2019/10/09	4	43.55	2	43.55	43.10	2	43,186	0.00%
2019/10/07	0	0.00	7	46.60	46.40	-7	43,819	-0.02%
2019/10/04	2	45.80	13	45.85	45.30	-11	44,048	-0.02%
2019/10/03	15	44.27	0	0.00	45.15	15	44,257	0.03%
2019/10/02	2	43.95	4	44.65	44.80	-2	44,342	0.00%
2019/10/01	10	44.18	8	43.54	44.20	2	44,433	0.00%
2019/09/27	2	44.10	0	0.00	43.65	2	44,569	0.00%
2019/09/26	2	45.45	3	45.38	45.20	-1	44,804	0.00%
2019/09/25	7	45.49	0	0.00	45.50	7	45,212	0.02%
2019/09/24	4	47.24	78	47.00	46.65	-74	45,998	-0.16%
2019/09/23	0	0.00	8	47.77	47.65	-8	46,264	-0.02%
2019/09/20	2	45.98	1	46.15	46.50	1	46,602	0.00%
2019/09/19	0	0.00	2	46.43	46.50	-2	46,573	0.00%
2019/09/18	3	46.58	3	46.35	46.30	0	46,481	0.00%
2019/09/17	88	46.76	6	46.28	46.10	82	46,224	0.18%
2019/09/16	8	44.90	5	45.70	46.80	3	46,336	0.01%
2019/09/12	0	0.00	2	44.65	44.95	-2	46,632	0.00%
2019/09/11	7	43.59	4	43.65	43.25	3	47,238	0.01%
2019/09/10	1	42.95	6	43.16	43.05	-5	47,453	-0.01%
2019/09/09	21	44.90	21	44.77	44.80	0	47,335	0.00%
2019/09/06	4	44.86	4.5	45.10	43.85	-0.5	47,198	0.00%
2019/09/05	10	43.86	28	43.26	44.65	-18	46,991	-0.04%
2019/09/04	0	0.00	10	41.04	41.25	-10	45,506	-0.02%
2019/09/03	26	41.50	25	41.66	39.80	1	46,523	0.00%
2019/09/02	7	39.76	3	39.97	40.00	4	46,195	0.01%
2019/08/30	0	0.00	10	39.70	39.05	-10	46,240	-0.02%
2019/08/29	7	39.24	4	39.20	39.05	3	46,775	0.01%
2019/08/28	4	38.70	1.1	38.85	38.85	2.9	46,957	0.01%
2019/08/27	3	38.55	2	38.70	38.55	1	47,307	0.00%
2019/08/26	3	39.23	4	38.98	38.80	-1	47,564	0.00%
2019/08/23	2	40.68	4	40.65	40.65	-2	47,781	0.00%
2019/08/22	5	40.65	9	41.09	41.10	-4	47,682	-0.01%
2019/08/21	2.2	39.96	3	39.70	39.55	-0.8	46,899	0.00%
2019/08/20	10	40.00	15	40.32	39.90	-5	47,010	-0.01%
2019/08/19	12	39.53	1	39.70	39.70	11	47,277	0.02%
2019/08/16	0	0.00	3	39.72	39.25	-3	48,111	-0.01%
2019/08/15	12.2	39.11	13	39.29	39.85	-0.8	48,224	0.00%
2019/08/14	2	39.43	4	39.49	39.00	-2	47,799	0.00%
2019/08/13	3	37.60	2	37.10	37.10	1	47,419	0.00%
2019/08/12	15	38.32	13	38.39	38.05	2	48,458	0.00%
2019/08/08	6	37.70	11	37.51	38.15	-5	49,224	-0.01%
2019/08/07	13	36.95	6	36.62	36.35	7	49,545	0.01%
2019/08/06	4	35.05	4	35.75	35.75	0	49,334	0.00%
2019/08/05	2	36.75	1	36.05	35.90	1	49,294	0.00%
2019/08/02	2	35.55	0	0.00	36.65	2	49,868	0.00%
2019/08/01	14	37.35	2	37.25	37.25	12	49,421	0.02%
2019/07/31	0	0.00	3	37.90	38.00	-3	49,781	-0.01%
2019/07/30	10	39.75	3	38.75	38.70	7	49,785	0.01%
2019/07/29	1	40.50	1	41.00	40.20	0	50,021	0.00%
2019/07/26	0	0.00	1	41.30	41.15	-1	50,057	0.00%
2019/07/25	3	40.80	15	40.68	40.60	-12	50,000	-0.02%
2019/07/24	15	39.98	5	39.97	39.50	10	50,101	0.02%
2019/07/23	14	40.83	11	40.56	40.20	3	50,660	0.01%
2019/07/22	14	41.08	17	41.34	41.75	-3	50,543	-0.01%
2019/07/19	35	41.28	33	41.49	40.60	2	50,467	0.00%
2019/07/18	6	40.19	23	38.81	39.50	-17	49,616	-0.03%
2019/07/17	13	37.57	20	37.59	37.15	-7	48,002	-0.01%
2019/07/16	9	37.42	2	36.85	36.85	7	47,536	0.01%
2019/07/15	8	36.81	3	37.12	37.20	5	48,060	0.01%
2019/07/12	37	37.86	42	37.04	36.70	-5	48,068	-0.01%
2019/07/11	10	36.45	16	37.16	37.50	-6	47,836	-0.01%
2019/07/10	26	35.86	24	35.99	35.80	2	47,672	0.00%
2019/07/09	4	36.74	3	35.30	35.30	1	47,496	0.00%
2019/07/08	3	37.10	23	37.19	37.15	-20	47,678	-0.04%
2019/07/05	22	37.52	11	37.59	37.45	11	48,388	0.02%
2019/07/04	6	37.48	11	37.46	37.30	-5	49,413	-0.01%
2019/07/03	56	37.39	49	37.55	37.20	7	50,337	0.01%
2019/07/02	31	38.77	18	38.49	38.50	13	51,725	0.03%
2019/07/01	25	37.95	31	38.13	38.75	-6	52,740	-0.01%
2019/06/28	14	35.78	15	36.09	35.25	-1	52,305	0.00%
2019/06/27	3	35.15	7	35.59	35.50	-4	53,133	-0.01%
2019/06/26	1	34.65	1	34.30	34.50	0	53,161	0.00%
2019/06/25	0	0.00	2	34.28	34.00	-2	53,193	0.00%
2019/06/24	27	34.46	24	34.28	34.60	3	53,604	0.01%
2019/06/21	19	34.70	7	35.18	34.55	12	54,627	0.02%
2019/06/20	12	35.18	6.4	35.20	35.40	5.6	54,301	0.01%
2019/06/19	0	0.00	12	34.07	34.75	-12	53,334	-0.02%
2019/06/18	5	31.56	2	31.60	31.60	3	52,857	0.01%
2019/06/17	23	32.14	24	32.39	32.00	-1	53,956	0.00%
2019/06/14	18	31.91	17	32.11	31.80	1	54,160	0.00%
2019/06/13	3	32.87	2	32.88	32.60	1	54,797	0.00%
2019/06/12	1	33.50	7	33.19	32.95	-6	54,846	-0.01%
2019/06/11	23	33.22	24	33.24	33.50	-1	54,597	0.00%
2019/06/10	2	29.73	2	29.88	31.00	0	53,189	0.00%
2019/06/06	11	28.65	11	28.44	28.65	0	52,550	0.00%
2019/06/05	9	29.04	9	29.46	28.70	0	52,461	0.00%
2019/06/04	1	29.40	1	29.55	29.45	0	52,060	0.00%
2019/06/03	4	29.08	4	28.79	28.70	0	52,433	0.00%
2019/05/31	18	29.13	6	28.92	29.95	12	52,430	0.02%
2019/05/30	32	28.83	46	28.76	28.60	-14	52,743	-0.03%
2019/05/29	5	27.38	5	27.74	28.65	0	52,975	0.00%
2019/05/27	2	28.40	2	28.40	28.15	0	52,957	0.00%
2019/05/24	2	28.05	0	0.00	28.00	2	52,971	0.00%
2019/05/23	32	28.15	34	28.47	28.30	-2	52,209	0.00%
2019/05/22	39	31.24	38	30.49	30.45	1	51,339	0.00%
2019/05/21	35	30.77	35	30.69	31.15	0	50,851	0.00%
2019/05/20	13	30.72	33	30.50	30.45	-20	50,485	-0.04%
2019/05/17	53	33.80	33	34.22	31.60	20	49,911	0.04%
2019/05/16	66	36.43	114	35.27	34.70	-48	48,884	-0.10%	大賣/
2019/05/15	27	36.00	36	36.52	37.50	-9	48,004	-0.02%
2019/05/14	29	35.39	26	35.42	35.00	3	47,407	0.01%
2019/05/13	2	35.50	3	35.45	35.80	-1	47,291	0.00%
2019/05/10	45	34.78	45	34.97	34.40	0	47,036	0.00%
2019/05/09	59	34.30	55	33.96	33.80	4	46,479	0.01%
2019/05/08	23	34.98	21	35.11	35.60	2	46,563	0.00%
2019/05/07	10	34.18	20	34.83	34.55	-10	46,466	-0.02%
2019/05/06	2	32.80	6	32.65	33.05	-4	46,278	-0.01%
2019/05/03	5	34.82	15	34.92	34.80	-10	46,117	-0.02%
2019/05/02	20	34.08	12	34.24	34.40	8	46,079	0.02%
2019/04/30	33	33.81	47	33.78	34.45	-14	46,322	-0.03%
2019/04/29	33	32.92	13	32.59	32.50	20	45,976	0.04%
2019/04/26	18	36.39	14	36.25	36.05	4	45,347	0.01%
2019/04/25	12	37.30	12	37.54	37.95	0	44,961	0.00%
2019/04/24	4	36.80	4	37.50	37.95	0	44,559	0.00%
2019/04/23	19	36.47	17	36.27	36.25	2	44,060	0.00%
2019/04/22	16	37.72	16	37.68	37.60	0	44,178	0.00%
2019/04/19	33	37.85	28	38.40	37.60	5	44,972	0.01%
2019/04/18	2	37.80	5	37.41	37.00	-3	44,786	-0.01%
2019/04/17	5	37.79	5	37.73	37.55	0	46,337	0.00%
2019/04/16	38	38.14	5	38.43	37.25	33	46,299	0.07%
2019/04/15	18	36.81	17	37.00	37.10	1	46,543	0.00%
2019/04/12	4	36.99	1	37.00	36.70	3	47,031	0.01%
2019/04/11	5	36.38	8	36.48	36.25	-3	47,585	-0.01%
2019/04/10	12	36.29	7	36.98	36.00	5	47,233	0.01%
2019/04/09	32	38.32	6	37.43	36.35	26	46,493	0.06%
2019/04/08	18	37.63	23	37.51	39.25	-5	46,201	-0.01%
2019/04/03	21	34.88	22	35.02	36.05	-1	44,730	0.00%
2019/04/02	13	32.45	8	32.60	32.95	5	43,720	0.01%
2019/04/01	35	31.47	46	31.63	32.30	-11	43,301	-0.03%
2019/03/29	1	29.40	5	29.75	29.60	-4	41,989	-0.01%
2019/03/28	8	29.25	8	29.75	29.90	0	41,685	0.00%
2019/03/27	16	29.30	21	29.47	29.65	-5	42,032	-0.01%
2019/03/26	17	28.77	6	28.90	28.80	11	42,145	0.03%
2019/03/25	15	29.35	17	29.61	30.30	-2	41,759	0.00%
2019/03/22	1	29.80	1	29.80	29.85	0	42,580	0.00%
2019/03/21	9	30.08	3	30.00	30.15	6	43,142	0.01%
2019/03/20	2	29.33	4	29.85	29.20	-2	43,479	0.00%
2019/03/19	4	28.33	15	28.10	27.80	-11	43,091	-0.03%
2019/03/18	3	28.18	8	27.89	28.45	-5	43,621	-0.01%
2019/03/15	0	0.00	2	26.10	25.90	-2	44,889	0.00%
2019/03/14	0	0.00	13	25.22	25.45	-13	45,411	-0.03%
2019/03/13	11	25.17	12	24.91	24.90	-1	45,916	0.00%
2019/03/11	7	24.64	6	24.40	24.40	1	46,637	0.00%
2019/03/08	8	24.99	4	24.66	24.90	4	47,477	0.01%
2019/03/07	10	25.15	2	25.38	25.25	8	48,383	0.02%
2019/03/06	1	24.50	1	24.50	24.65	0	48,546	0.00%
2019/03/05	7	25.03	16	24.83	24.60	-9	48,447	-0.02%
2019/03/04	15	25.53	15	25.83	26.25	0	48,144	0.00%
2019/02/27	2	24.30	4	24.45	24.10	-2	47,438	0.00%
2019/02/26	1	24.60	7	24.47	24.25	-6	47,534	-0.01%
2019/02/25	10	24.40	8	23.88	24.55	2	47,565	0.00%
2019/02/22	4	23.10	3	23.20	23.15	1	47,565	0.00%
2019/02/21	1	23.50	1	23.50	23.45	0	47,940	0.00%
2019/02/20	1	23.55	0	0.00	23.45	1	48,306	0.00%
2019/02/19	1	23.95	2	23.75	23.90	-1	49,978	0.00%
2019/02/18	5	24.36	0	0.00	23.70	5	51,142	0.01%
2019/02/15	0	0.00	15	24.02	24.20	-15	51,091	-0.03%
2019/02/14	0	0.00	10	24.20	24.20	-10	51,262	-0.02%
2019/02/13	0	0.00	1	24.20	24.10	-1	51,254	0.00%
2019/02/12	0	0.00	4	23.90	23.50	-4	50,880	-0.01%
2019/01/30	12	22.86	28	22.97	22.50	-16	50,157	-0.03%
2019/01/29	11	22.72	12	22.71	22.85	-1	49,844	0.00%
2019/01/25	1	21.75	1	21.70	21.70	0	48,865	0.00%
2019/01/24	33	21.64	25	21.59	21.60	8	48,687	0.02%
2019/01/23	5	21.15	5	21.00	21.15	0	48,309	0.00%
2019/01/22	5	21.74	5	21.35	21.35	0	48,270	0.00%
2019/01/21	6	22.13	6	22.23	22.10	0	48,107	0.00%
2019/01/18	0	0.00	5	22.00	22.15	-5	47,932	-0.01%
2019/01/16	0	0.00	3	21.50	21.55	-3	47,486	-0.01%
2019/01/15	1	21.10	0	0.00	21.10	1	47,224	0.00%
2019/01/14	3	20.88	3	21.25	21.05	0	47,003	0.00%
2019/01/11	14	21.25	23	21.19	21.20	-9	46,587	-0.02%
2019/01/10	1	22.10	3	21.98	22.10	-2	45,563	0.00%
2019/01/09	62	22.60	25	22.27	22.05	37	45,111	0.08%
2019/01/08	4	24.60	33	24.11	24.45	-29	43,553	-0.07%
2019/01/07	14	24.74	45	24.12	24.10	-31	43,384	-0.07%
2019/01/04	17	24.35	1	23.80	23.90	16	42,886	0.04%
2019/01/03	54	23.81	51	23.95	24.20	3	42,612	0.01%
2019/01/02	0	0.00	2	22.88	23.10	-2	42,096	0.00%
2018/12/28	9	22.60	0	0.00	22.30	9	41,712	0.02%
2018/12/27	66	22.85	17	22.51	23.20	49	41,775	0.12%
2018/12/26	5	21.59	1	21.40	21.20	4	40,818	0.01%
2018/12/25	4	22.28	2	22.05	22.05	2	40,503	0.00%
2018/12/24	10	23.00	12	23.09	23.45	-2	40,305	0.00%
2018/12/22	7	22.65	1	23.00	22.60	6	40,166	0.01%
2018/12/21	1	22.75	5	23.05	22.90	-4	40,995	-0.01%
2018/12/20	0	0.00	22	22.69	22.95	-22	40,686	-0.05%
2018/12/19	36	22.94	27	22.74	22.25	9	40,167	0.02%
2018/12/18	4	22.80	109	22.70	23.10	-105	40,020	-0.26%	大賣/鉅額交易
2018/12/17	59	22.39	1	22.20	22.45	58	39,933	0.15%
2018/12/14	2	22.98	1	23.40	22.60	1	39,015	0.00%
2018/12/13	4	23.49	3	22.95	22.95	1	38,567	0.00%
2018/12/12	75	24.42	15	24.29	24.20	60	38,480	0.16%
2018/12/11	52	24.47	64	24.62	24.65	-12	39,611	-0.03%
2018/12/10	98	24.19	96	23.92	24.45	2	39,067	0.01%
2018/12/07	1	21.85	34	22.12	23.35	-33	37,090	-0.09%
2018/12/06	31	21.67	8	22.73	21.25	23	36,201	0.06%
2018/12/05	9	22.44	16	22.71	22.90	-7	35,368	-0.02%
2018/12/04	0	0.00	21	22.58	22.55	-21	35,143	-0.06%
2018/12/03	8	22.43	9	22.64	22.75	-1	34,558	0.00%
2018/11/30	2	20.20	71	20.71	21.15	-69	33,688	-0.20%
2018/11/29	0	0.00	100	20.38	20.00	-100	32,619	-0.31%
2018/11/28	0	0.00	3	20.05	19.95	-3	32,253	-0.01%
2018/11/27	11	19.70	23	19.70	20.00	-12	32,012	-0.04%
2018/11/26	3	18.60	0	0.00	18.75	3	31,484	0.01%
2018/11/23	0	0.00	2	18.85	18.70	-2	31,339	-0.01%
2018/11/22	14.1	18.99	0	0.00	18.65	14.1	31,097	0.05%
2018/11/21	9	19.90	8	19.90	20.05	1	30,694	0.00%
2018/11/20	8	19.74	26	19.67	19.95	-18	30,241	-0.06%
2018/11/19	0	0.00	6	19.75	19.80	-6	30,093	-0.02%
2018/11/16	8	19.43	6	19.97	19.65	2	30,298	0.01%
2018/11/15	3	17.53	26.5	18.35	18.70	-23.5	28,350	-0.08%
2018/11/14	0	0.00	7	17.09	17.00	-7	26,927	-0.03%
2018/11/13	15	16.61	2	16.33	16.85	13	26,700	0.05%
2018/11/12	2	16.15	0	0.00	16.70	2	26,521	0.01%
2018/11/01	0.4	15.60	0	0.00	15.60	0.4	27,894	0.00%
2018/10/31	5	15.05	5	15.05	15.05	0	27,747	0.00%
2018/10/30	5	14.25	5	14.70	14.65	0	27,564	0.00%
2018/10/29	4	14.69	9	14.95	14.60	-5	27,263	-0.02%
2018/10/25	3	15.93	5	16.05	16.00	-2	26,810	-0.01%
2018/10/24	1.1	16.31	1	16.50	16.45	0.1	26,656	0.00%
2018/10/23	2	16.15	0	0.00	16.00	2	26,467	0.01%
2018/10/22	3	16.25	1	16.15	16.35	2	26,571	0.01%
2018/10/19	8	16.06	4	16.15	16.20	4	26,532	0.02%
2018/10/18	5	16.35	0	0.00	16.60	5	26,337	0.02%
2018/10/17	0	0.00	12	16.18	16.05	-12	26,163	-0.05%
2018/10/16	4	16.36	8	16.03	15.85	-4	25,958	-0.02%
2018/10/15	8	16.21	8	16.16	16.30	0	25,623	0.00%
2018/10/12	10	16.05	0	0.00	16.45	10	25,490	0.04%
2018/10/11	10	15.87	0	0.00	15.80	10	25,153	0.04%
2018/10/09	36	18.17	23	17.80	17.55	13	24,461	0.05%
2018/10/08	0	0.00	1	19.20	19.20	-1	23,636	0.00%
2018/10/05	7	18.41	1	18.70	18.65	6	23,400	0.03%
2018/10/04	20	19.23	4	19.23	19.15	16	22,736	0.07%
2018/10/03	0	0.00	100	19.60	19.50	-100	22,549	-0.44%
2018/10/02	12	19.65	6	19.60	19.55	6	22,337	0.03%
2018/10/01	11	20.06	12	20.10	20.15	-1	21,979	0.00%
2018/09/28	105	20.25	12	20.31	20.05	93	21,947	0.42%	大買/
2018/09/27	4	20.00	4	19.60	19.55	0	21,033	0.00%
2018/09/26	10	20.00	11	19.94	20.00	-1	20,762	0.00%
2018/09/25	1	19.39	8	19.96	20.30	-7	20,528	-0.03%
2018/09/21	14	19.02	16	19.25	19.10	-2	19,851	-0.01%
2018/09/20	3	20.00	5	19.94	19.75	-2	18,981	-0.01%
2018/09/18	3	19.95	3	20.15	19.85	0	18,040	0.00%
2018/09/17	16	20.25	65	19.85	20.05	-49	17,160	-0.29%
2018/09/14	1	18.60	36	18.70	19.00	-35	14,851	-0.24%
2018/09/13	2	18.45	2	18.60	18.15	0	14,092	0.00%
2018/09/12	2	17.90	12	17.90	18.15	-10	13,716	-0.07%
2018/09/10	3	17.03	0	0.00	16.90	3	13,926	0.02%
2018/09/07	5	17.55	4	17.75	17.60	1	15,843	0.01%
2018/09/06	3	18.27	2	18.00	18.00	1	16,187	0.01%
2018/09/05	0	0.00	4	18.31	18.20	-4	16,433	-0.02%
2018/09/04	4	18.09	3	18.28	18.10	1	16,252	0.01%
2018/09/03	6	17.75	3	17.60	17.75	3	15,655	0.02%
2018/08/31	3	17.58	1	17.60	17.60	2	15,537	0.01%
2018/08/30	3	17.85	2	17.80	17.80	1	15,546	0.01%
2018/08/29	1	17.90	9	17.85	17.85	-8	15,551	-0.05%
2018/08/27	3	17.90	2	17.95	17.95	1	15,741	0.01%
2018/08/24	12	17.85	6	17.93	18.00	6	15,638	0.04%
2018/08/23	15	17.93	63	18.00	18.20	-48	15,332	-0.31%
2018/08/22	0.1	17.20	2	17.05	17.20	-1.9	14,617	-0.01%
2018/08/21	14	17.02	16	17.08	17.15	-2	14,688	-0.01%
2018/08/20	11	17.38	7	17.06	17.00	4	14,688	0.03%
2018/08/17	12	17.83	3	17.68	17.60	9	14,521	0.06%
2018/08/16	6	17.57	8	17.74	17.85	-2	14,172	-0.01%
2018/08/15	4	17.38	6	17.33	17.25	-2	13,676	-0.01%
2018/08/14	1	17.40	0	0.00	17.40	1	13,305	0.01%
2018/08/13	3.2	17.19	10	17.31	17.10	-6.8	13,070	-0.05%
2018/08/10	4	16.70	0	0.00	16.65	4	12,408	0.03%
2018/08/09	2	16.93	9	16.89	17.00	-7	12,170	-0.06%
2018/08/07	2	16.13	0	0.00	16.20	2	12,010	0.02%
2018/08/02	1	15.95	0	0.00	15.95	1	12,278	0.01%
2018/07/27	1	16.35	0	0.00	16.70	1	12,434	0.01%
2018/07/25	2.2	16.52	0	0.00	16.55	2.2	12,586	0.02%
2018/07/24	2	16.40	2	16.50	16.50	0	12,665	0.00%
2018/07/23	0.1	16.40	0	0.00	16.40	0.1	12,732	0.00%
2018/07/19	1	16.45	0	0.00	16.45	1	13,167	0.01%
2018/07/11	2	15.80	0	0.00	15.90	2	13,831	0.01%
2018/07/10	1	15.95	2	15.90	15.95	-1	13,873	-0.01%
2018/07/09	6	15.50	6	15.48	15.50	0	13,935	0.00%
2018/07/06	15	15.65	2	15.40	15.40	13	14,054	0.09%
2018/07/05	2	16.00	0	0.00	16.15	2	13,880	0.01%
2018/07/04	17	15.87	2	15.85	15.85	15	13,881	0.11%
2018/07/03	10	16.00	0	0.00	15.80	10	13,830	0.07%
2018/06/28	10	16.13	0	0.00	16.10	10	13,784	0.07%
2018/06/26	5	16.50	0	0.00	16.40	5	13,846	0.04%
2018/06/25	4	16.98	0	0.00	16.90	4	13,926	0.03%
2018/06/22	5	17.00	2	16.90	16.90	3	14,169	0.02%
2018/06/20	7	17.33	5	17.24	17.20	2	14,345	0.01%
2018/06/19	13	17.66	16	17.68	17.40	-3	14,405	-0.02%
2018/06/15	110	18.29	39	19.05	17.70	71	14,212	0.50%	大買/
2018/06/14	7	17.70	10	17.50	17.70	-3	12,301	-0.02%
2018/06/13	12	17.49	3	17.47	17.15	9	12,135	0.07%
2018/06/07	0	0.00	0.3	17.25	17.10	-0.3	12,593	0.00%
2018/06/04	1	17.40	3	17.47	17.60	-2	13,377	-0.01%
2018/06/01	0	0.00	20	16.80	16.80	-20	13,253	-0.15%
2018/05/31	4	16.84	0	0.00	16.80	4	13,361	0.03%
2018/05/30	4	16.85	2	16.80	16.80	2	13,572	0.01%
2018/05/29	8	17.15	0	0.00	17.05	8	13,743	0.06%
2018/05/25	0	0.00	14	17.40	17.20	-14	14,339	-0.10%
2018/05/22	0.2	17.65	0	0.00	17.50	0.2	15,826	0.00%
2018/05/21	1	17.55	1	17.70	17.65	0	16,406	0.00%
2018/05/18	1	17.35	0	0.00	17.05	1	16,817	0.01%
2018/05/16	0	0.00	1	17.60	17.50	-1	17,687	-0.01%
2018/05/15	1	17.40	1	17.35	17.35	0	18,190	0.00%
2018/05/14	2	17.15	1	17.35	17.15	1	19,184	0.01%
2018/05/11	2.3	17.15	0	0.00	17.15	2.3	19,930	0.01%
2018/05/09	2	17.25	2	17.25	17.15	0	21,965	0.00%
2018/05/08	1	16.90	5	17.20	17.20	-4	24,181	-0.02%
2018/05/04	11	16.92	1	16.75	16.75	10	27,077	0.04%
2018/05/03	1	17.30	1	17.25	17.25	0	28,152	0.00%
2018/05/02	0	0.00	2	17.05	17.05	-2	29,687	-0.01%
2018/04/30	0	0.00	3	16.90	16.80	-3	29,843	-0.01%
2018/04/27	3	16.33	2	16.50	16.50	1	30,038	0.00%
2018/04/26	2	17.05	2	16.70	16.60	0	30,253	0.00%
2018/04/25	32	16.36	1	16.35	16.80	31	30,650	0.10%
2018/04/24	15.2	17.35	1	16.90	16.90	14.2	30,719	0.05%
2018/04/23	4	18.04	2	18.18	17.95	2	31,375	0.01%
2018/04/20	1	18.05	0	0.00	18.25	1	31,439	0.00%
2018/04/19	2	18.35	0	0.00	18.20	2	31,528	0.01%
2018/04/18	8	18.14	3	18.35	18.05	5	31,638	0.02%
2018/04/17	6	18.34	0	0.00	18.05	6	31,653	0.02%
2018/04/16	4	18.48	0	0.00	18.35	4	31,826	0.01%
2018/04/13	7	18.76	1	18.90	18.75	6	32,570	0.02%
2018/04/12	0	0.00	8	18.76	18.65	-8	32,799	-0.02%
2018/04/10	7	18.28	0	0.00	18.10	7	32,831	0.02%
2018/04/09	1	18.20	15	18.20	18.15	-14	32,971	-0.04%
2018/04/03	2	18.55	0	0.00	18.55	2	33,070	0.01%
2018/04/02	5	18.95	5	18.75	18.75	0	33,166	0.00%
2018/03/30	7	18.94	5	18.80	18.85	2	33,583	0.01%
2018/03/29	14	19.18	11	18.87	18.85	3	33,733	0.01%
2018/03/28	4	19.40	15	19.20	19.20	-11	33,833	-0.03%
2018/03/27	20	19.24	5	19.45	19.65	15	33,767	0.04%
2018/03/26	15.4	18.95	3	19.05	18.90	12.4	33,654	0.04%
2018/03/23	3	18.60	4	18.63	18.70	-1	33,972	0.00%
2018/03/22	11	19.45	1	19.25	19.20	10	34,072	0.03%
2018/03/21	10	20.07	2	20.25	19.95	8	34,411	0.02%
2018/03/20	1	19.80	1	20.10	20.05	0	34,540	0.00%
2018/03/19	8	19.86	5	20.15	19.80	3	34,878	0.01%
2018/03/16	7	20.04	0	0.00	19.75	7	35,823	0.02%
2018/03/15	10	20.08	13	20.37	20.05	-3	36,500	-0.01%
2018/03/14	13	19.88	0	0.00	19.85	13	36,260	0.04%
2018/03/13	2	20.15	17	20.16	20.15	-15	36,428	-0.04%
2018/03/12	10	19.87	13	19.93	19.85	-3	36,767	-0.01%
2018/03/09	10.2	19.68	0	0.00	19.55	10.2	36,757	0.03%
2018/03/08	10	19.76	17	19.87	19.80	-7	36,560	-0.02%
2018/03/07	11	19.06	11	19.32	19.10	0	35,992	0.00%
2018/03/06	3	19.23	5	19.10	19.25	-2	35,838	-0.01%
2018/03/05	20	19.22	1	18.80	18.80	19	35,853	0.05%
2018/03/02	22.2	19.71	7	19.66	19.55	15.2	35,579	0.04%
2018/03/01	3	20.40	4	20.30	20.15	-1	35,353	0.00%
2018/02/27	5	20.15	0	0.00	20.20	5	34,992	0.01%
2018/02/23	7.2	20.38	0	0.00	20.20	7.2	34,638	0.02%
2018/02/22	1	19.90	9	20.53	20.60	-8	34,304	-0.02%
2018/02/21	5	19.44	5	19.86	19.90	0	33,667	0.00%
2018/02/12	2	19.00	3	18.50	18.50	-1	33,096	0.00%
2018/02/09	10	17.40	10.5	17.95	19.00	-0.5	32,711	0.00%
2018/02/08	0.3	18.60	0	0.00	18.70	0.3	32,221	0.00%
2018/02/07	10	19.80	11	19.58	19.35	-1	31,995	0.00%
2018/02/06	4	19.55	10	19.08	19.05	-6	31,452	-0.02%
2018/02/05	3	20.73	5	20.85	21.00	-2	30,419	-0.01%
2018/02/02	33	20.79	7	21.24	20.90	26	29,702	0.09%
2018/02/01	17	21.19	6	21.27	21.10	11	28,889	0.04%
2018/01/31	13	20.61	30	21.07	21.20	-17	28,550	-0.06%
2018/01/30	13	19.82	35	19.99	19.60	-22	26,485	-0.08%
2018/01/29	19	19.03	21	19.33	19.80	-2	25,279	-0.01%
2018/01/26	38	19.00	41	18.84	18.55	-3	24,190	-0.01%
2018/01/25	21	18.41	41	18.48	18.60	-20	23,074	-0.09%
2018/01/24	0.2	17.30	5	17.30	17.30	-4.8	21,455	-0.02%
2018/01/23	2	17.25	10	17.38	17.70	-8	21,151	-0.04%
2018/01/22	5	17.45	2	17.30	17.15	3	20,782	0.01%
2018/01/19	0	0.00	6	17.88	17.85	-6	20,467	-0.03%
2018/01/18	8	17.96	6	17.95	17.85	2	19,948	0.01%
2018/01/17	6	17.78	20	17.93	17.90	-14	19,607	-0.07%
2018/01/16	0	0.00	8	17.38	17.55	-8	18,760	-0.04%
2018/01/15	6	17.41	0	0.00	17.10	6	18,568	0.03%
2018/01/12	1	17.45	6	17.46	17.50	-5	18,286	-0.03%
2018/01/11	0	0.00	8	17.23	17.30	-8	17,938	-0.04%
2018/01/10	8	16.97	2	17.03	16.85	6	17,791	0.03%
2018/01/09	44	17.51	35	17.48	17.30	9	17,540	0.05%
2018/01/08	5	17.16	10	17.14	17.15	-5	16,729	-0.03%
2018/01/05	4	16.88	1	17.00	16.90	3	16,330	0.02%
2018/01/04	2	16.70	1	16.55	16.65	1	16,125	0.01%
2018/01/03	2	16.65	2	16.80	16.60	0	16,023	0.00%
2018/01/02	0	0.00	1	16.75	16.80	-1	15,821	-0.01%