晶豪科 (3006)-大昌-桃園券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
68.7
漲跌
▲0.5
漲幅
+0.73%
成交量
1,810張
產業
上市半導體類股
1351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

晶豪科 (3006)籌碼相關－大昌-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

大昌-桃園券商分點個股進出
大昌-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/06	2.2	68.79	0	0.00	68.70	2.2	5,906	0.04%
2024/09/05	4	68.55	3	68.20	68.20	1	5,959	0.02%
2024/09/04	1	68.00	1	70.40	69.30	0	5,936	0.00%
2024/09/03	1.2	75.25	0	0.00	74.90	1.2	5,896	0.02%
2024/09/02	0	0.00	0	78.50	77.00	0	5,892	0.00%
2024/08/26	1	81.90	1	80.40	80.40	0	6,096	0.00%
2024/08/13	0	0.00	5	79.02	79.90	-5	6,633	-0.08%
2024/08/07	1	75.70	1	75.60	76.70	0	6,681	0.00%
2024/08/06	2	70.30	2	73.00	73.30	0	6,681	0.00%
2024/08/05	0.3	74.70	0	0.00	74.70	0.3	6,564	0.00%
2024/08/02	0	0.00	7	84.80	82.90	-7	6,511	-0.11%
2024/08/01	1	88.00	0	0.00	88.70	1	6,619	0.02%
2024/07/30	7	83.13	0	0.00	83.70	7	6,876	0.10%
2024/07/26	6	87.00	0	87.50	86.40	6	6,865	0.09%
2024/07/23	1	90.80	10	92.47	90.10	-9	6,877	-0.13%
2024/07/22	11	90.53	48	91.78	91.10	-37	6,893	-0.54%
2024/07/19	21	97.10	2	97.00	93.70	19	6,874	0.28%
2024/07/18	19	96.76	0	97.10	98.40	19	6,911	0.27%
2024/07/17	10	99.50	0	0.00	98.20	10	6,931	0.14%
2024/07/16	5	99.60	18	97.10	97.20	-13	6,939	-0.19%
2024/07/12	2	97.10	0	0.00	96.90	2	6,918	0.03%
2024/07/11	3	98.60	0	0.00	98.20	3	6,892	0.04%
2024/07/10	0	0.00	0	101.00	99.90	0	6,890	0.00%
2024/07/09	0	0.00	2	100.00	101.00	-2	6,903	-0.03%
2024/07/08	2	102.50	3	104.00	103.50	-1	6,857	-0.01%
2024/07/05	3	101.50	0	0.00	101.00	3	6,774	0.04%
2024/07/04	3	104.67	5	105.50	101.50	-2	6,915	-0.03%
2024/07/03	12	101.93	4	100.30	103.00	8	6,883	0.12%
2024/07/02	3	96.07	2	95.10	95.10	1	6,737	0.01%
2024/07/01	3	98.67	0	0.00	97.60	3	6,706	0.04%
2024/06/28	1	99.30	0	0.00	100.50	1	6,692	0.01%
2024/06/27	0	0.00	1	100.00	99.60	-1	6,648	-0.02%
2024/06/26	7	102.21	6	103.75	102.00	1	6,586	0.02%
2024/06/25	8	101.94	1	104.00	104.00	7	6,481	0.11%
2024/06/24	3	104.17	0	0.00	104.50	3	6,387	0.05%
2024/06/21	5	103.70	0	0.00	103.50	5	6,242	0.08%
2024/06/20	4.1	102.85	19	103.68	105.00	-14.9	6,143	-0.24%
2024/06/19	6	98.28	7	99.01	96.10	-1	5,799	-0.02%
2024/06/18	5	100.68	2	100.20	99.40	3	5,769	0.05%
2024/06/17	0	0.00	2	99.20	99.90	-2	5,593	-0.04%
2024/06/14	7	99.24	0	0.00	98.00	7	5,487	0.13%
2024/06/13	2	96.90	5	97.44	98.90	-3	5,365	-0.06%
2024/06/12	0	0.00	6	95.00	94.40	-6	5,162	-0.12%
2024/06/11	3	93.80	4	92.30	93.80	-1	5,167	-0.02%
2024/06/06	3	91.53	0	0.00	90.70	3	5,258	0.06%
2024/06/05	4	90.98	0	0.00	90.90	4	5,294	0.08%
2024/06/03	2	92.20	5	93.42	94.30	-3	5,679	-0.05%
2024/05/31	3	92.60	0	0.00	92.30	3	5,722	0.05%
2024/05/30	0	0.00	1	96.00	94.40	-1	5,869	-0.02%
2024/05/29	2	97.40	3	97.63	96.30	-1	6,372	-0.02%
2024/05/28	1	95.90	5	96.00	96.00	-4	6,721	-0.06%
2024/05/27	1	94.40	0	0.00	93.80	1	6,662	0.02%
2024/05/24	3	92.97	5.3	93.78	94.20	-2.3	6,746	-0.03%
2024/05/23	1	91.10	1	90.70	91.00	0	6,636	0.00%
2024/05/22	1	92.10	1	91.90	92.20	0	6,727	0.00%
2024/05/16	0	0.00	5	91.60	91.70	-5	6,992	-0.07%
2024/05/13	3	90.57	4	90.15	90.40	-1	7,074	-0.01%
2024/05/10	1	91.50	0	0.00	91.60	1	7,071	0.01%
2024/05/09	4	91.30	0	0.00	90.20	4	7,041	0.06%
2024/05/08	2	91.70	0	0.00	92.60	2	7,023	0.03%
2024/05/06	1	93.50	3	93.60	92.90	-2	6,867	-0.03%
2024/05/03	0	0.00	2.4	91.80	91.10	-2.4	6,731	-0.04%
2024/04/24	0	0.00	0	82.90	85.40	0	6,684	0.00%
2024/04/23	2	78.70	0	0.00	80.50	2	6,682	0.03%
2024/04/18	0	0.00	1	82.10	82.10	-1	6,728	-0.01%
2024/04/16	1	80.40	0	0.00	81.40	1	6,820	0.01%
2024/04/12	5	88.00	5	88.04	87.80	0	6,916	0.00%
2024/04/11	1	87.10	0	0.00	86.80	1	6,958	0.01%
2024/04/10	10	88.01	12	87.66	87.80	-2	7,129	-0.03%
2024/04/09	2	85.50	1	85.40	85.50	1	7,168	0.01%
2024/04/03	1	85.90	0	0.00	86.10	1	7,939	0.01%
2024/04/02	3	87.60	2	87.10	87.00	1	8,545	0.01%
2024/04/01	5.2	88.27	6	87.80	87.70	-0.8	9,381	-0.01%
2024/03/29	1	87.50	4	87.00	86.90	-3	9,821	-0.03%
2024/03/28	2	88.60	2	87.80	87.50	0	9,982	0.00%
2024/03/27	1	87.80	0	0.00	88.10	1	10,472	0.01%
2024/03/26	4	89.80	2	87.10	86.90	2	10,622	0.02%
2024/03/25	0.3	90.30	0	0.00	89.00	0.3	10,817	0.00%
2024/03/22	1	91.60	2	90.50	91.30	-1	11,127	-0.01%
2024/03/21	3	87.13	2	87.70	87.50	1	11,590	0.01%
2024/03/20	2	85.10	2	85.00	84.50	0	11,993	0.00%
2024/03/19	2	85.00	0	0.00	85.30	2	12,189	0.02%
2024/03/18	4	85.00	0	0.00	86.30	4	12,273	0.03%
2024/03/15	10	85.30	10	84.70	84.30	0	12,360	0.00%
2024/03/14	1	84.20	0	0.00	84.20	1	12,542	0.01%
2024/03/13	3	86.13	3	86.70	85.70	0	12,709	0.00%
2024/03/12	4	87.58	2	88.10	87.60	2	12,730	0.02%
2024/03/11	6	87.88	5	88.00	88.10	1	12,730	0.01%
2024/03/08	7	88.84	9	89.97	86.20	-2	12,738	-0.02%
2024/03/07	7	92.21	4	93.23	91.60	3	12,498	0.02%
2024/03/06	11	95.08	10	94.60	94.20	1	12,427	0.01%
2024/03/05	6	96.85	6	96.78	96.00	0	12,475	0.00%
2024/03/04	15	100.27	12	99.65	97.80	3	12,374	0.02%
2024/03/01	9	96.23	18	97.58	97.70	-9	11,957	-0.08%
2024/02/29	4	92.45	4	91.40	93.50	0	11,675	0.00%
2024/02/27	3	93.83	5	92.44	91.40	-2	12,013	-0.02%
2024/02/26	1	90.80	1	91.40	90.90	0	12,614	0.00%
2024/02/23	3.2	93.25	3	93.37	91.50	0.2	12,676	0.00%
2024/02/21	1	94.80	0	0.00	94.20	1	12,772	0.01%
2024/02/19	0	0.00	1	93.50	93.70	-1	13,057	-0.01%
2024/02/16	1	92.60	1	93.10	93.00	0	13,362	0.00%
2024/02/15	0	0.00	11	93.08	93.10	-11	13,637	-0.08%
2024/02/05	1	90.50	1	90.00	90.00	0	13,778	0.00%
2024/01/31	0	0.00	2	92.10	92.20	-2	13,903	-0.01%
2024/01/24	12	94.45	10	96.20	93.10	2	14,438	0.01%
2024/01/23	3	93.90	4	94.60	94.20	-1	14,383	-0.01%
2024/01/22	3	92.30	3	93.00	93.90	0	14,346	0.00%
2024/01/19	3	90.80	3	91.30	91.20	0	14,326	0.00%
2024/01/18	3	90.40	3	88.80	89.80	0	14,408	0.00%
2024/01/16	1	93.30	1	92.00	92.10	0	14,495	0.00%
2024/01/15	5	91.74	9	92.57	94.00	-4	14,638	-0.03%
2024/01/12	1	91.20	4	90.50	90.30	-3	14,669	-0.02%
2024/01/11	3	91.40	4	91.60	91.90	-1	14,781	-0.01%
2024/01/10	0	0.00	1	90.80	90.90	-1	14,929	-0.01%
2024/01/09	3	92.00	4	91.10	91.00	-1	15,123	-0.01%
2024/01/08	6	92.32	7	93.24	91.50	-1	15,235	-0.01%
2024/01/05	4	94.05	3	94.00	94.10	1	15,400	0.01%
2024/01/04	9	94.78	6	93.82	93.80	3	15,901	0.02%
2024/01/03	1	95.00	0	0.00	95.90	1	16,468	0.01%
2024/01/02	11	95.86	1	96.80	95.80	10	16,879	0.06%
2023/12/29	40	99.87	22	100.90	98.00	18	16,973	0.11%
2023/12/28	8.1	107.12	14	107.32	106.50	-5.9	16,790	-0.04%
2023/12/27	21	104.38	20	104.43	106.50	1	16,505	0.01%
2023/12/26	9	99.16	12	99.15	99.00	-3	15,713	-0.02%
2023/12/25	4	98.43	24	98.14	97.30	-20	15,376	-0.13%
2023/12/22	12	97.66	10	97.75	97.10	2	15,220	0.01%
2023/12/21	2	94.60	4	94.73	94.90	-2	14,733	-0.01%
2023/12/20	5	94.10	1	94.70	93.20	4	14,532	0.03%
2023/12/19	3	94.87	8	95.55	96.00	-5	14,283	-0.04%
2023/12/18	26	98.68	35	98.71	98.60	-9	13,939	-0.06%
2023/12/15	12	96.43	34	96.89	96.20	-22	13,327	-0.17%
2023/12/14	3	93.07	1	95.90	94.10	2	12,871	0.02%
2023/12/13	4	94.95	8	95.74	94.20	-4	12,751	-0.03%
2023/12/12	5	94.34	10	95.01	94.50	-5	12,899	-0.04%
2023/12/11	12	95.29	10	94.84	94.90	2	13,012	0.02%
2023/12/08	16	93.59	23	93.51	92.80	-7	12,840	-0.05%
2023/12/07	6	91.97	0	0.00	90.80	6	12,642	0.05%
2023/12/06	5	92.72	14	91.89	93.20	-9	12,616	-0.07%
2023/12/05	18	90.43	8	90.48	90.00	10	12,628	0.08%
2023/12/04	4	92.73	2	92.90	91.30	2	12,807	0.02%
2023/12/01	3	93.00	2	94.00	92.50	1	12,827	0.01%
2023/11/30	4	95.55	2	95.70	94.50	2	12,799	0.02%
2023/11/29	0	0.00	4	94.95	94.60	-4	12,692	-0.03%
2023/11/28	15	93.89	9	91.87	94.60	6	12,595	0.05%
2023/11/27	8	90.88	2	90.90	90.50	6	12,468	0.05%
2023/11/24	17	95.20	12	94.57	93.60	5	12,281	0.04%
2023/11/23	34	100.09	26	99.05	97.80	8	11,856	0.07%
2023/11/22	1	95.10	1	94.80	95.40	0	11,103	0.00%
2023/11/21	2	96.70	32	95.46	94.10	-30	11,002	-0.27%
2023/11/20	17	96.13	5	96.46	95.90	12	10,868	0.11%
2023/11/17	1	96.50	1	95.70	96.70	0	10,684	0.00%
2023/11/16	3	95.83	7	96.84	94.60	-4	10,505	-0.04%
2023/11/15	15	97.00	11	96.96	95.10	4	10,204	0.04%
2023/11/14	7	95.19	6	94.10	94.80	1	9,805	0.01%
2023/11/13	12	92.93	15	93.93	94.40	-3	9,481	-0.03%
2023/11/10	2	90.10	2	90.10	90.00	0	9,262	0.00%
2023/11/09	5	90.62	5	90.62	90.30	0	9,186	0.00%
2023/11/07	2	93.75	2	93.40	93.90	0	9,080	0.00%
2023/11/06	2	92.40	6	93.20	93.50	-4	9,014	-0.04%
2023/11/03	2	92.30	3	92.17	92.60	-1	8,903	-0.01%
2023/11/02	0	0.00	3	90.27	91.40	-3	8,743	-0.03%
2023/11/01	12	86.83	10	87.32	86.90	2	8,490	0.02%
2023/10/31	8	86.35	8	86.26	83.90	0	8,387	0.00%
2023/10/30	5	87.66	4	87.40	86.30	1	8,340	0.01%
2023/10/27	4	87.18	7	86.00	85.60	-3	8,296	-0.04%
2023/10/26	2	87.60	3	88.00	86.80	-1	8,238	-0.01%
2023/10/25	2	91.90	1	93.20	91.00	1	8,206	0.01%
2023/10/24	1	91.60	3	93.20	92.80	-2	8,170	-0.02%
2023/10/23	24	94.35	0	0.00	93.20	24	8,034	0.30%
2023/10/20	2	90.60	2	92.05	93.90	0	7,842	0.00%
2023/10/19	4	92.63	8	91.03	92.00	-4	7,676	-0.05%
2023/10/18	10	92.21	0	0.00	92.80	10	7,555	0.13%
2023/10/17	17	94.29	4	95.45	93.30	13	7,316	0.18%
2023/10/16	12	94.73	1	95.20	93.90	11	7,106	0.15%
2023/10/13	1	95.60	2	97.30	97.20	-1	6,938	-0.01%
2023/10/12	12	95.76	12	97.02	97.10	0	6,667	0.00%
2023/10/11	26	95.11	19	95.54	93.70	7	6,107	0.11%
2023/10/06	13	91.24	16	92.43	94.40	-3	5,365	-0.06%
2023/10/05	9	87.67	7	86.81	86.70	2	4,757	0.04%
2023/10/04	5	87.78	0	0.00	86.70	5	4,523	0.11%
2023/10/03	5	87.82	5	89.96	90.00	0	4,052	0.00%
2023/10/02	1	81.90	4	80.28	81.90	-3	3,790	-0.08%
2023/09/28	8	78.30	5	77.70	77.50	3	3,717	0.08%
2023/09/27	0	0.00	0	80.90	81.50	0	3,621	0.00%
2023/09/21	0	0.00	1	83.00	83.10	-1	3,731	-0.03%
2023/09/20	2	85.40	2	84.40	83.80	0	3,726	0.00%
2023/09/18	0	0.00	5	87.08	86.50	-5	3,687	-0.14%
2023/09/15	28	87.87	29	87.73	88.00	-1	3,669	-0.03%
2023/09/14	10	84.88	8	84.28	84.40	2	3,468	0.06%
2023/09/08	1	83.30	2	81.40	81.10	-1	3,384	-0.03%
2023/09/07	15	83.40	15	83.25	82.60	0	3,366	0.00%
2023/09/06	3	79.53	1	79.60	79.10	2	3,141	0.06%
2023/09/04	1	75.90	0	0.00	75.90	1	3,127	0.03%
2023/08/31	1	75.70	4	76.20	74.60	-3	3,227	-0.09%
2023/08/30	2	72.70	2	74.05	74.00	0	3,237	0.00%
2023/08/17	10	70.29	10	71.29	71.50	0	4,649	0.00%
2023/08/16	4	68.90	5	69.66	70.20	-1	4,748	-0.02%
2023/08/15	7	69.53	7	69.83	70.00	0	4,851	0.00%
2023/08/14	1	69.00	1	69.60	68.30	0	5,012	0.00%
2023/08/10	2	74.30	0	0.00	74.30	2	5,432	0.04%
2023/08/07	0	0.00	1	77.30	77.40	-1	5,980	-0.02%
2023/08/04	1	76.90	0	76.90	76.90	1	6,023	0.02%
2023/08/02	3	78.20	6	77.37	76.70	-3	6,144	-0.05%
2023/08/01	7	79.16	2	78.10	78.70	5	6,218	0.08%
2023/07/28	1	78.80	1	80.00	78.70	0	6,365	0.00%
2023/07/27	1	77.30	2	77.00	77.30	-1	6,376	-0.02%
2023/07/13	0	0.00	0	79.50	78.10	0	6,876	0.00%
2023/07/12	1	78.60	3	78.70	78.40	-2	6,990	-0.03%
2023/07/11	0	0.00	2	78.50	79.30	-2	7,184	-0.03%
2023/07/10	3	77.60	3	76.70	76.70	0	7,530	0.00%
2023/07/07	6	77.43	4	77.30	77.40	2	8,160	0.02%
2023/07/06	3	80.70	4	80.68	80.40	-1	8,835	-0.01%
2023/07/05	2	80.80	0	0.00	80.50	2	8,981	0.02%
2023/07/04	1	80.50	2	81.45	81.30	-1	9,253	-0.01%
2023/07/03	5	82.26	3	81.70	81.50	2	9,335	0.02%
2023/06/29	3	83.20	3	81.60	81.70	0	9,764	0.00%
2023/06/21	1	83.50	1	84.00	83.50	0	9,704	0.00%
2023/06/20	1	86.40	1	86.00	85.80	0	9,637	0.00%
2023/06/19	1	90.20	1	88.40	88.10	0	9,601	0.00%
2023/06/16	1	87.10	1	88.00	89.50	0	9,541	0.00%
2023/06/15	1	87.80	0	0.00	88.10	1	9,426	0.01%
2023/06/14	1	88.20	1	87.30	86.90	0	9,389	0.00%
2023/06/13	1	88.40	0	0.00	87.40	1	9,374	0.01%
2023/06/12	0	0.00	2	86.95	87.00	-2	9,333	-0.02%
2023/06/09	1	86.20	2	86.35	86.20	-1	9,311	-0.01%
2023/06/08	1	85.50	0.2	85.70	85.50	0.8	9,299	0.01%
2023/06/07	5	89.20	1	89.30	89.20	4	9,253	0.04%
2023/06/06	0	0.00	2	87.65	87.40	-2	9,200	-0.02%
2023/06/02	3	87.87	3	87.80	87.70	0	9,175	0.00%
2023/05/31	16	89.82	15	90.07	88.40	1	9,351	0.01%
2023/05/29	17	88.56	17.3	86.48	88.20	-0.3	8,924	0.00%
2023/05/26	8	82.65	4.3	83.42	82.90	3.7	8,674	0.04%
2023/05/25	2.2	82.41	0	0.00	82.60	2.2	8,601	0.03%
2023/05/24	0	0.00	1	83.00	82.60	-1	8,610	-0.01%
2023/05/23	0	0.00	2	81.60	82.80	-2	8,640	-0.02%
2023/05/22	7	81.50	6	81.50	81.00	1	8,641	0.01%
2023/05/18	2	82.20	5	82.70	82.10	-3	8,575	-0.03%
2023/05/17	1	83.00	1	83.50	82.80	0	8,470	0.00%
2023/05/16	3.1	79.90	4	80.55	79.50	-0.9	8,189	-0.01%
2023/05/15	1	77.80	1	78.10	77.20	0	8,029	0.00%
2023/05/12	1	78.80	2	77.55	78.90	-1	8,012	-0.01%
2023/05/11	3	78.90	10	78.80	78.50	-7	7,903	-0.09%
2023/05/10	0.1	76.80	0	76.50	76.40	0.1	7,560	0.00%
2023/05/09	0	0.00	0.5	76.00	76.50	-0.5	7,550	-0.01%
2023/05/08	20.6	76.86	7	77.31	77.10	13.6	7,487	0.18%
2023/05/05	1	75.70	0	0.00	75.00	1	7,472	0.01%
2023/05/04	5	76.40	8	75.56	75.50	-3	7,669	-0.04%
2023/05/03	1	77.50	1	77.30	77.30	0	7,660	0.00%
2023/05/02	1	80.10	1	81.00	80.30	0	7,633	0.00%
2023/04/28	4	81.43	3.1	81.45	81.00	0.9	7,702	0.01%
2023/04/27	1.1	79.42	1	79.20	79.20	0.1	7,606	0.00%
2023/04/20	0	0.00	4	86.20	85.20	-4	7,404	-0.05%
2023/04/19	0	0.00	4	89.00	87.50	-4	7,393	-0.05%
2023/04/18	2	88.30	2	88.90	88.50	0	7,363	0.00%
2023/04/17	1	90.00	5	89.74	90.20	-4	7,372	-0.05%
2023/04/14	9	89.93	4	88.98	88.30	5	7,251	0.07%
2023/04/13	23	91.47	25	90.16	89.30	-2	7,066	-0.03%
2023/04/12	18.3	92.41	15.1	92.60	95.40	3.2	6,675	0.05%
2023/04/11	9	88.07	19	87.97	90.40	-10	6,027	-0.17%
2023/04/10	8	84.50	0	0.00	83.40	8	5,275	0.15%
2023/04/07	8	83.90	7	84.09	84.00	1	5,117	0.02%
2023/04/06	5	81.94	3	81.70	81.70	2	4,834	0.04%
2023/03/31	15	85.05	12	83.78	83.30	3	4,761	0.06%
2023/03/30	2	81.00	2	80.75	79.50	0	4,387	0.00%
2023/03/27	0	0.00	2	80.70	79.70	-2	4,316	-0.05%
2023/03/24	4	81.18	2	80.40	81.30	2	4,288	0.05%
2023/03/22	2	79.80	2	79.50	79.80	0	4,221	0.00%
2023/03/21	2	80.20	5	79.70	80.10	-3	4,214	-0.07%
2023/03/20	2	79.00	7	78.57	78.90	-5	4,193	-0.12%
2023/03/17	3	77.70	5	77.48	77.40	-2	4,189	-0.05%
2023/03/16	2	77.30	0	0.00	76.00	2	4,209	0.05%
2023/03/15	1	77.30	3	78.23	77.30	-2	4,292	-0.05%
2023/03/14	0	77.00	1	77.00	77.00	-1	4,350	-0.02%
2023/03/13	0	0.00	1	76.00	77.50	-1	4,424	-0.02%
2023/03/10	1	77.20	1	77.10	77.20	0	4,491	0.00%
2023/03/09	2	79.30	0	0.00	79.20	2	4,553	0.04%
2023/03/08	0	0.00	2	79.95	79.70	-2	4,574	-0.04%
2023/03/07	4	79.35	1	79.50	79.00	3	4,603	0.07%
2023/03/06	5	80.68	2	81.85	80.30	3	4,617	0.06%
2023/03/03	9.1	79.04	12	80.13	81.50	-2.9	4,709	-0.06%
2023/03/02	2	75.50	4	75.25	75.30	-2	4,504	-0.04%
2023/03/01	4	75.65	4	74.90	75.30	0	4,497	0.00%
2023/02/24	9	81.94	6	81.05	78.90	3	4,454	0.07%
2023/02/23	0	0.00	2	83.45	83.50	-2	4,434	-0.05%
2023/02/22	3	82.23	0	0.00	82.00	3	4,662	0.06%
2023/02/21	0	0.00	1	83.50	83.90	-1	5,227	-0.02%
2023/02/20	3	82.57	7	82.57	82.90	-4	5,457	-0.07%
2023/02/17	1	81.30	3	82.30	80.70	-2	5,453	-0.04%
2023/02/16	4	79.95	4	79.13	81.10	0	5,428	0.00%
2023/02/15	2	77.70	1	79.30	77.90	1	5,561	0.02%
2023/02/14	2	77.90	3	77.93	78.30	-1	5,519	-0.02%
2023/02/13	2	77.10	2	76.80	76.70	0	5,568	0.00%
2023/02/09	1	80.20	2	79.50	79.40	-1	5,636	-0.02%
2023/02/07	4	80.05	0	0.00	79.70	4	5,645	0.07%
2023/02/06	5	81.02	0	0.00	79.60	5	5,676	0.09%
2023/02/03	0	0.00	3	82.03	81.50	-3	5,641	-0.05%
2023/02/02	9	81.78	9.6	81.69	82.70	-0.6	5,594	-0.01%
2023/02/01	5	77.48	19	78.18	79.00	-14	5,494	-0.25%
2023/01/30	2	75.00	7	75.36	76.40	-5	5,323	-0.09%
2023/01/16	2	71.40	2	71.50	71.80	0	5,278	0.00%
2023/01/13	2	72.15	3	73.00	71.00	-1	5,309	-0.02%
2023/01/12	3	72.77	1	72.80	72.20	2	5,361	0.04%
2023/01/11	8	72.89	9	73.38	72.90	-1	5,391	-0.02%
2023/01/10	12	73.05	11	72.95	72.80	1	5,429	0.02%
2023/01/09	5	72.00	4	71.93	72.00	1	5,357	0.02%
2023/01/06	4	70.80	19	69.98	71.00	-15	5,343	-0.28%
2023/01/05	13	69.85	7	70.30	69.30	6	5,345	0.11%
2023/01/04	3	68.03	3	68.30	68.20	0	5,307	0.00%
2023/01/03	0	0.00	9	66.36	67.40	-9	5,384	-0.17%
2022/12/30	0	0.00	2	65.00	65.00	-2	5,408	-0.04%
2022/12/29	7	65.07	7	65.26	65.50	0	5,502	0.00%
2022/12/28	2	65.20	0	0.00	64.50	2	5,798	0.03%
2022/12/27	5	66.70	3	67.17	66.60	2	5,940	0.03%
2022/12/26	2	65.75	6	65.90	65.90	-4	5,967	-0.07%
2022/12/23	4	64.65	6	65.47	66.20	-2	6,004	-0.03%
2022/12/19	2	70.15	1	70.30	70.10	1	6,068	0.02%
2022/12/16	2	70.30	3	69.93	69.80	-1	6,088	-0.02%
2022/12/15	4	71.03	2	71.00	71.00	2	6,109	0.03%
2022/12/14	3	71.10	2	71.35	71.10	1	6,116	0.02%
2022/12/13	3	70.40	6	70.48	70.70	-3	6,106	-0.05%
2022/12/12	3	69.73	2	69.70	69.70	1	6,104	0.02%
2022/12/09	7	70.23	6	70.27	69.80	1	6,104	0.02%
2022/12/08	10	69.70	10	69.50	69.60	0	6,106	0.00%
2022/12/07	6	70.32	4	70.10	69.50	2	6,099	0.03%
2022/12/06	15	73.99	3	74.10	72.50	12	6,032	0.20%
2022/12/05	7	76.86	10	76.87	76.30	-3	5,967	-0.05%
2022/12/02	11	75.94	2	75.50	76.10	9	5,958	0.15%
2022/12/01	0	0.00	1	75.00	75.00	-1	5,905	-0.02%
2022/11/30	0	0.00	5	72.72	72.90	-5	5,877	-0.09%
2022/11/29	5	71.48	1	71.50	71.50	4	5,948	0.07%
2022/11/28	2	72.20	0	0.00	72.80	2	5,931	0.03%
2022/11/25	11	73.21	11	73.61	72.60	0	5,916	0.00%
2022/11/24	1	75.60	0	0.00	76.90	1	5,713	0.02%
2022/11/23	2	75.50	7	75.34	75.10	-5	5,706	-0.09%
2022/11/22	7	74.70	6	74.90	74.50	1	5,738	0.02%
2022/11/21	2	77.10	0	0.00	75.50	2	5,732	0.03%
2022/11/18	19.3	79.00	27	78.59	77.30	-7.7	5,687	-0.14%
2022/11/17	47.3	77.96	39	77.78	78.80	8.3	5,449	0.15%
2022/11/16	13	77.41	10	77.15	78.20	3	4,874	0.06%
2022/11/15	5	70.60	5	70.90	71.10	0	4,611	0.00%
2022/11/14	1	70.30	2	71.40	70.60	-1	4,618	-0.02%
2022/11/11	5	69.90	3	71.17	71.10	2	4,619	0.04%
2022/11/10	0	0.00	1	68.00	68.00	-1	4,493	-0.02%
2022/11/08	1	67.30	2	67.80	66.50	-1	4,761	-0.02%
2022/11/07	3	66.50	8	66.39	66.40	-5	4,790	-0.10%
2022/11/04	1	64.00	11	64.68	65.60	-10	4,774	-0.21%
2022/11/03	5	64.42	4	63.70	65.00	1	4,775	0.02%
2022/11/02	1	61.60	13	63.45	63.60	-12	4,769	-0.25%
2022/11/01	8	62.50	6	62.87	62.20	2	4,755	0.04%
2022/10/31	5	62.86	7	63.41	62.40	-2	4,775	-0.04%
2022/10/28	37	61.88	32	61.30	62.40	5	4,779	0.10%
2022/10/27	0	0.00	10	64.90	65.50	-10	4,668	-0.21%
2022/10/26	8	63.81	6	64.35	63.70	2	4,718	0.04%
2022/10/25	6	65.63	6	63.90	63.90	0	4,773	0.00%
2022/10/24	10	66.51	8	67.21	65.20	2	4,779	0.04%
2022/10/21	8	66.69	8	66.81	65.10	0	4,787	0.00%
2022/10/20	13	65.43	14	66.76	67.60	-1	4,789	-0.02%
2022/10/19	16	66.82	3	65.60	65.60	13	4,846	0.27%
2022/10/18	16	66.51	26	66.87	67.50	-10	4,834	-0.21%
2022/10/17	20	63.53	7	64.20	66.00	13	4,872	0.27%
2022/10/14	7	64.69	19	63.93	64.60	-12	4,999	-0.24%
2022/10/13	4	62.33	8	62.86	60.50	-4	5,060	-0.08%
2022/10/12	10	63.01	5	63.64	63.50	5	5,071	0.10%
2022/10/11	9	64.24	7	63.00	63.10	2	5,096	0.04%
2022/10/07	8	68.81	5	68.88	68.50	3	5,077	0.06%
2022/10/06	14	69.95	14	70.48	70.10	0	5,125	0.00%
2022/10/05	42	71.64	29	70.78	71.50	13	5,108	0.25%
2022/10/04	12	70.09	15	68.74	70.40	-3	4,902	-0.06%
2022/10/03	0	0.00	5	63.82	64.90	-5	4,804	-0.10%
2022/09/30	7	63.01	6	61.67	63.80	1	4,937	0.02%
2022/09/29	4	62.05	2	62.70	61.90	2	5,048	0.04%
2022/09/28	4	61.60	2	64.05	60.30	2	5,160	0.04%
2022/09/27	0	0.00	3	64.60	64.60	-3	5,367	-0.06%
2022/09/26	3	64.40	4	63.45	62.80	-1	5,531	-0.02%
2022/09/23	6	68.05	3	67.10	67.10	3	5,785	0.05%
2022/09/22	2	66.00	3	67.27	67.80	-1	5,973	-0.02%
2022/09/21	2	67.60	2	68.80	67.80	0	6,012	0.00%
2022/09/20	1	69.10	1	69.70	69.10	0	6,079	0.00%
2022/09/19	0	0.00	5	68.96	68.80	-5	6,173	-0.08%
2022/09/16	7	70.86	5	70.64	70.00	2	6,316	0.03%
2022/09/15	7	71.91	12	71.42	70.80	-5	6,468	-0.08%
2022/09/13	9	73.23	0	0.00	72.30	9	6,813	0.13%
2022/09/12	1	72.40	7	72.19	72.00	-6	6,959	-0.09%
2022/09/08	0	0.00	3	70.10	71.10	-3	7,043	-0.04%
2022/09/06	12	71.20	20	71.90	70.10	-8	7,286	-0.11%
2022/09/05	17	74.06	1	73.10	72.00	16	7,391	0.22%
2022/09/02	12	77.34	6	76.57	76.20	6	7,353	0.08%
2022/09/01	1	78.10	5	78.84	77.50	-4	7,355	-0.05%
2022/08/31	10	79.20	12	79.89	79.60	-2	7,426	-0.03%
2022/08/30	2	78.50	2	79.10	79.40	0	7,440	0.00%
2022/08/29	6	79.37	0	0.00	78.80	6	7,428	0.08%
2022/08/26	14	83.22	14	83.44	82.80	0	7,448	0.00%
2022/08/25	23	81.83	16	82.12	82.30	7	7,486	0.09%
2022/08/24	1	80.30	2	79.60	79.80	-1	7,643	-0.01%
2022/08/23	5	80.30	1	81.00	81.00	4	7,740	0.05%
2022/08/22	3	82.27	21	81.37	81.20	-18	7,891	-0.23%
2022/08/19	2	83.20	3	83.67	83.10	-1	7,889	-0.01%
2022/08/18	0	0.00	3	82.73	82.80	-3	7,910	-0.04%
2022/08/17	4	82.35	10	82.53	82.50	-6	7,902	-0.08%
2022/08/16	44	84.03	24	82.89	82.90	20	8,001	0.25%
2022/08/15	15	83.28	6	82.15	84.20	9	7,872	0.11%
2022/08/12	3	80.50	1	77.90	80.00	2	7,777	0.03%
2022/08/11	0	0.00	2	78.00	77.00	-2	7,792	-0.03%
2022/08/10	0	0.00	1	77.30	76.50	-1	7,955	-0.01%
2022/08/09	1	77.50	4	77.90	77.80	-3	8,009	-0.04%
2022/08/08	2	77.70	4	78.15	78.00	-2	8,061	-0.02%
2022/08/05	3	79.47	4	80.05	79.60	-1	8,109	-0.01%
2022/08/04	4	77.13	2	77.55	77.80	2	8,163	0.02%
2022/08/02	3	79.73	0	0.00	79.50	3	8,304	0.04%
2022/08/01	2	80.20	6	80.97	82.20	-4	8,384	-0.05%
2022/07/29	12	81.47	8	82.29	81.50	4	8,425	0.05%
2022/07/28	5	81.42	7	82.59	80.80	-2	8,610	-0.02%
2022/07/27	6	82.12	0	0.00	82.40	6	8,678	0.07%
2022/07/26	5	83.52	4	83.20	81.90	1	8,798	0.01%
2022/07/25	3	86.07	10	86.46	85.60	-7	8,920	-0.08%
2022/07/22	0	0.00	14	88.88	87.00	-14	9,113	-0.15%
2022/07/21	13	88.53	7	86.94	88.50	6	9,241	0.06%
2022/07/20	7	84.67	5	84.70	84.00	2	9,196	0.02%
2022/07/19	11	82.92	6	81.83	82.80	5	9,297	0.05%
2022/07/18	10	82.44	6	82.40	82.60	4	9,398	0.04%
2022/07/15	3	80.33	2	80.45	80.40	1	9,592	0.01%
2022/07/14	2	80.20	4	80.15	80.20	-2	9,771	-0.02%
2022/07/13	2	77.90	3	79.60	77.50	-1	9,966	-0.01%
2022/07/12	6	77.75	2	77.15	76.00	4	10,015	0.04%
2022/07/11	1	81.20	0	0.00	80.50	1	10,031	0.01%
2022/07/08	5	81.92	4	82.03	82.20	1	10,086	0.01%
2022/07/07	15	77.39	16	78.31	79.20	-1	10,103	-0.01%
2022/07/06	7.1	79.22	13	79.61	76.90	-5.9	10,163	-0.06%
2022/07/05	13	77.95	18	78.24	80.30	-5	10,364	-0.05%
2022/07/04	7	77.70	7	77.03	76.60	0	10,261	0.00%
2022/07/01	16	77.54	10	77.74	74.10	6	10,284	0.06%
2022/06/30	0	0.00	6	89.53	88.80	-6	10,065	-0.06%
2022/06/29	2	97.65	3	97.50	96.40	-1	9,984	-0.01%
2022/06/28	5	101.38	1	99.00	98.90	4	10,019	0.04%
2022/06/27	0	0.00	2	102.00	101.50	-2	10,126	-0.02%
2022/06/24	4	99.55	4	101.13	99.50	0	10,231	0.00%
2022/06/23	5	96.86	1	98.00	97.40	4	10,307	0.04%
2022/06/22	4	99.55	14	97.49	95.70	-10	10,628	-0.09%
2022/06/21	9	99.12	10	99.68	103.00	-1	11,029	-0.01%
2022/06/20	4	99.75	9	99.60	95.10	-5	11,328	-0.04%
2022/06/17	0	0.00	2	102.75	102.50	-2	11,562	-0.02%
2022/06/16	3	108.33	2	111.00	104.50	1	11,948	0.01%
2022/06/15	1	108.00	0	0.00	108.00	1	13,104	0.01%
2022/06/14	3.1	108.58	4	108.50	110.00	-0.9	13,672	-0.01%
2022/06/13	4	111.88	0	0.00	112.00	4	13,762	0.03%
2022/06/10	1	114.50	0	0.00	115.50	1	13,981	0.01%
2022/06/09	8	118.00	5	116.50	117.00	3	14,163	0.02%
2022/06/08	1	120.50	6	120.50	120.50	-5	14,185	-0.04%
2022/06/02	3	123.33	0	0.00	122.50	3	15,282	0.02%
2022/06/01	17	126.35	6	125.92	125.00	11	15,673	0.07%
2022/05/31	0	0.00	3.3	123.93	124.00	-3.3	16,283	-0.02%
2022/05/30	6	121.83	8	122.00	123.00	-2	17,589	-0.01%
2022/05/27	1	116.00	1	116.50	116.00	0	17,808	0.00%
2022/05/26	1.1	116.73	0	0.00	114.00	1.1	17,874	0.01%
2022/05/25	0	0.00	0.1	117.00	116.00	-0.1	17,954	0.00%
2022/05/24	1.1	116.82	0	0.00	114.00	1.1	18,134	0.01%
2022/05/20	0	0.00	0	119.50	118.50	0	18,456	0.00%
2022/05/19	2	117.50	0	117.50	119.50	2	18,747	0.01%
2022/05/18	2	123.50	2	124.00	121.00	0	19,272	0.00%
2022/05/17	1	120.50	4	120.63	121.00	-3	19,361	-0.02%
2022/05/16	46	119.17	44	117.00	117.00	2	19,571	0.01%
2022/05/13	1	119.00	6	118.25	119.00	-5	19,507	-0.03%
2022/05/12	2.3	116.15	0	0.00	115.00	2.3	19,454	0.01%
2022/05/11	3	118.83	2	117.00	117.00	1	19,382	0.01%
2022/05/10	7	118.43	8	117.13	120.00	-1	19,310	-0.01%
2022/05/09	3	119.00	2	117.00	116.00	1	19,198	0.01%
2022/05/06	0	0.00	2	122.75	123.50	-2	19,095	-0.01%
2022/05/05	4	126.13	4.4	125.86	126.50	-0.4	19,026	0.00%
2022/05/04	1	122.00	8	123.13	121.50	-7	18,865	-0.04%
2022/05/03	4.4	121.27	1	121.00	121.00	3.4	18,774	0.02%
2022/04/29	10	126.75	11	128.82	125.00	-1	18,676	-0.01%
2022/04/28	2	120.50	6	122.08	124.50	-4	18,491	-0.02%
2022/04/27	9	118.72	8	116.13	121.00	1	18,314	0.01%
2022/04/26	11	122.50	11	123.00	122.00	0	18,132	0.00%
2022/04/25	2.1	123.19	2	121.00	121.50	0.1	18,061	0.00%
2022/04/22	4	129.38	0	0.00	130.50	4	17,913	0.02%
2022/04/21	2	132.00	6	129.67	133.00	-4	17,886	-0.02%
2022/04/20	4	123.75	3	123.67	124.50	1	17,748	0.01%
2022/04/19	10.2	127.39	15	126.73	122.50	-4.8	17,593	-0.03%
2022/04/18	4	129.63	11	128.77	129.00	-7	17,419	-0.04%
2022/04/15	5	133.90	3.2	135.50	132.00	1.8	17,359	0.01%
2022/04/14	25	134.64	24	133.92	133.50	1	17,365	0.01%
2022/04/13	1	134.00	3	134.67	133.00	-2	17,319	-0.01%
2022/04/12	14	135.04	3	135.33	133.00	11	17,198	0.06%
2022/04/11	10.2	138.92	4	142.50	135.50	6.2	17,021	0.04%
2022/04/08	19	150.45	13	149.77	150.50	6	16,700	0.04%
2022/04/07	9.1	153.00	4	154.88	149.00	5.1	16,589	0.03%
2022/04/06	2	155.50	4.1	158.01	160.50	-2.1	16,406	-0.01%
2022/04/01	10.2	158.53	7	159.71	159.00	3.2	16,356	0.02%
2022/03/31	2.3	162.22	0	163.00	161.00	2.3	16,272	0.01%
2022/03/30	20	166.50	5	168.10	165.00	15	16,271	0.09%
2022/03/29	3	165.00	4	165.88	165.00	-1	16,223	-0.01%
2022/03/28	5	161.00	3	162.50	165.50	2	16,260	0.01%
2022/03/25	121.5	165.73	117	164.32	163.00	4.5	16,180	0.03%	大買/大賣/
2022/03/24	25	175.10	17	171.94	171.50	8	15,809	0.05%
2022/03/23	7	179.86	2	177.75	178.00	5	15,302	0.03%
2022/03/22	5.1	174.37	8	171.94	178.00	-2.9	14,991	-0.02%
2022/03/18	17	177.74	19	177.08	176.50	-2	14,344	-0.01%
2022/03/17	6	171.25	20.1	171.83	174.00	-14.1	13,091	-0.11%
2022/03/16	16	157.00	13	158.27	158.50	3	12,472	0.02%
2022/03/15	11	158.09	9	155.94	153.50	2	12,314	0.02%
2022/03/14	7	160.50	13	162.15	164.00	-6	12,172	-0.05%
2022/03/11	17	156.79	15	157.40	157.50	2	12,204	0.02%
2022/03/10	18	159.03	20	159.33	158.50	-2	12,308	-0.02%
2022/03/09	6	157.58	2	160.39	153.50	4	12,373	0.03%
2022/03/08	29.1	161.25	36	158.68	157.00	-6.9	12,531	-0.06%
2022/03/07	12	162.25	7	162.64	162.00	5	12,232	0.04%
2022/03/04	29	173.38	9	172.33	169.00	20	11,928	0.17%
2022/03/03	19	168.87	53	171.01	171.50	-34	11,303	-0.30%
2022/03/02	13	152.88	7	154.57	160.00	6	10,054	0.06%
2022/03/01	3	147.17	1	149.50	148.50	2	9,749	0.02%
2022/02/25	1	148.00	4	144.50	143.50	-3	9,824	-0.03%
2022/02/24	8	145.94	4	144.74	141.50	4	9,881	0.04%
2022/02/23	5	151.30	5	152.60	151.00	0	10,236	0.00%
2022/02/22	24	153.02	22	154.36	151.50	2	10,368	0.02%
2022/02/21	28	162.20	21	162.24	161.00	7	10,231	0.07%
2022/02/18	40	157.98	41.3	161.44	162.50	-1.3	10,224	-0.01%
2022/02/17	21	154.29	19	152.08	151.50	2	9,904	0.02%
2022/02/16	2	152.25	17.1	151.00	155.50	-15.1	9,991	-0.15%
2022/02/15	0.1	143.50	0	0.00	141.50	0.1	10,092	0.00%
2022/02/14	4	143.00	0	0.00	142.00	4	10,733	0.04%
2022/02/11	0	0.00	2	148.00	147.00	-2	10,937	-0.02%
2022/02/09	0.1	148.50	5	147.70	150.00	-4.9	11,402	-0.04%
2022/02/08	6	146.33	4	148.00	146.00	2	11,481	0.02%
2022/02/07	1	139.50	3	141.33	143.00	-2	11,584	-0.02%
2022/01/26	2	142.00	0	0.00	141.00	2	11,768	0.02%
2022/01/24	0.2	138.00	1	138.50	140.50	-0.8	12,678	-0.01%
2022/01/21	2.3	141.91	14	142.00	139.00	-11.7	13,031	-0.09%
2022/01/20	1	146.00	0	0.00	146.00	1	13,503	0.01%
2022/01/19	2	145.50	0	0.00	144.50	2	13,633	0.01%
2022/01/18	11.1	148.98	10	151.25	148.00	1.1	13,849	0.01%
2022/01/17	3	147.00	1	149.50	150.00	2	14,101	0.01%
2022/01/14	18	147.28	10	149.50	149.50	8	14,265	0.06%
2022/01/13	2.5	146.20	0	0.00	144.50	2.5	14,534	0.02%
2022/01/11	5	147.30	0	0.00	145.00	5	14,569	0.03%
2022/01/10	7	153.07	2	151.50	152.00	5	14,535	0.03%
2022/01/07	2	150.00	1	148.50	148.50	1	14,682	0.01%
2022/01/04	0	0.00	1	162.50	161.50	-1	14,915	-0.01%
2022/01/03	1	166.00	0	0.00	164.50	1	15,049	0.01%
2021/12/30	1	164.50	2	165.50	165.00	-1	15,181	-0.01%
2021/12/29	0.1	162.50	0	0.00	163.00	0.1	15,371	0.00%
2021/12/24	4.1	167.48	2	166.25	165.50	2.1	16,183	0.01%
2021/12/23	1	166.00	2	169.25	169.00	-1	16,265	-0.01%
2021/12/22	6	168.58	4	168.13	165.00	2	16,277	0.01%
2021/12/21	12	166.33	10	164.50	164.50	2	16,226	0.01%
2021/12/20	3	164.33	5	164.30	163.50	-2	16,291	-0.01%
2021/12/17	2	162.25	3	164.17	163.50	-1	16,348	-0.01%
2021/12/16	9	166.94	8.2	166.60	167.50	0.8	16,456	0.01%
2021/12/15	2	159.50	3	158.00	161.00	-1	16,484	-0.01%
2021/12/14	1	155.00	6	154.67	154.00	-5	16,523	-0.03%
2021/12/13	3	160.67	4	160.25	160.00	-1	16,597	-0.01%
2021/12/10	7.1	160.44	1	161.50	159.00	6.1	16,904	0.04%
2021/12/08	0.1	165.50	2	168.50	164.00	-1.9	17,062	-0.01%
2021/12/07	24	170.96	14	166.14	166.00	10	17,168	0.06%
2021/12/06	13	171.96	13	173.19	173.00	0	17,134	0.00%
2021/12/03	5	171.80	10	171.75	171.00	-5	17,146	-0.03%
2021/12/02	18	167.92	13	167.65	167.00	5	17,226	0.03%
2021/12/01	4	163.00	7	162.07	167.50	-3	16,882	-0.02%
2021/11/30	5	160.40	5	161.50	161.00	0	16,847	0.00%
2021/11/29	3	153.67	2	151.75	156.00	1	17,080	0.01%
2021/11/26	5	157.40	2	158.25	155.50	3	17,360	0.02%
2021/11/25	1	161.50	11	160.32	158.50	-10	17,456	-0.06%
2021/11/24	16	159.94	16	160.75	162.00	0	17,501	0.00%
2021/11/23	7	160.71	2	162.00	161.00	5	17,568	0.03%
2021/11/22	19	163.24	18.2	165.46	165.00	0.8	17,742	0.00%
2021/11/19	37	160.24	42.1	158.21	157.00	-5.1	17,541	-0.03%
2021/11/18	0.1	164.50	5	165.50	164.00	-4.9	17,641	-0.03%
2021/11/17	10	165.00	11	165.50	165.00	-1	17,841	-0.01%
2021/11/16	3	162.00	8	162.75	163.50	-5	18,130	-0.03%
2021/11/15	15	162.73	13.3	161.83	158.00	1.7	18,522	0.01%
2021/11/12	17	156.35	15	158.03	156.50	2	19,245	0.01%
2021/11/11	20	156.63	28	157.25	155.00	-8	19,449	-0.04%
2021/11/10	7	149.14	2.5	149.40	151.50	4.5	19,775	0.02%
2021/11/09	16	146.75	20	148.00	148.50	-4	20,183	-0.02%
2021/11/08	25	140.56	23	140.00	139.00	2	20,294	0.01%
2021/11/05	20	143.25	26	144.42	144.50	-6	20,862	-0.03%
2021/11/04	16.3	144.25	11	141.55	141.50	5.3	21,186	0.03%
2021/11/03	17	144.85	21	144.31	144.00	-4	21,558	-0.02%
2021/11/02	22	151.18	24	147.54	143.00	-2	21,513	-0.01%
2021/11/01	19	148.89	17	147.74	147.50	2	21,303	0.01%
2021/10/29	23	143.87	21	142.50	142.50	2	21,128	0.01%
2021/10/28	29	143.29	30	141.92	142.50	-1	20,966	0.00%
2021/10/27	14	134.79	13	135.62	134.50	1	20,899	0.00%
2021/10/26	6	135.75	8	134.06	130.50	-2	21,149	-0.01%
2021/10/25	6	130.92	3	129.17	132.00	3	21,707	0.01%
2021/10/22	5	125.80	15	125.10	128.00	-10	22,361	-0.04%
2021/10/21	27	124.85	17	124.85	123.00	10	23,211	0.04%
2021/10/20	3	120.83	2	120.00	120.00	1	23,493	0.00%
2021/10/19	7	121.00	5	122.70	121.00	2	25,066	0.01%
2021/10/18	10	120.00	11	118.50	118.50	-1	26,206	0.00%
2021/10/15	5	119.30	5	118.40	118.00	0	27,347	0.00%
2021/10/14	14	116.07	17	115.35	116.50	-3	28,322	-0.01%
2021/10/13	7	113.64	6	113.50	111.50	1	28,502	0.00%
2021/10/12	3	119.17	2	120.00	117.00	1	28,564	0.00%
2021/10/08	7	120.71	6	122.17	119.50	1	28,733	0.00%
2021/10/07	2	123.50	4	123.00	123.00	-2	28,944	-0.01%
2021/10/06	16	120.72	15	119.87	117.50	1	29,236	0.00%
2021/10/05	4	115.75	2	118.75	119.50	2	29,528	0.01%
2021/10/04	1	114.00	7	114.64	113.00	-6	29,546	-0.02%
2021/10/01	3	126.17	0	0.00	122.50	3	29,663	0.01%
2021/09/30	10	127.70	12	127.42	131.00	-2	30,246	-0.01%
2021/09/29	4	127.88	7	128.14	129.00	-3	30,977	-0.01%
2021/09/28	4	132.75	0	0.00	132.50	4	32,629	0.01%
2021/09/27	11	136.18	17	135.15	136.00	-6	33,739	-0.02%
2021/09/24	2	132.75	4	129.13	132.00	-2	34,646	-0.01%
2021/09/23	6	130.17	6	128.42	127.00	0	35,414	0.00%
2021/09/22	25	129.74	6	132.25	130.00	19	35,954	0.05%
2021/09/17	1	132.00	19	130.55	133.00	-18	37,050	-0.05%
2021/09/16	5	127.80	9	127.22	128.00	-4	38,257	-0.01%
2021/09/15	11	128.14	10	128.50	126.00	1	38,955	0.00%
2021/09/14	6	134.50	5	133.00	132.50	1	38,952	0.00%
2021/09/13	25	141.74	16	137.50	137.00	9	38,962	0.02%
2021/09/10	10	138.85	13	138.88	141.00	-3	39,056	-0.01%
2021/09/09	6	135.58	8	136.63	138.00	-2	38,969	-0.01%
2021/09/08	4	134.00	3	133.50	134.00	1	38,931	0.00%
2021/09/07	21	133.05	22	133.80	133.50	-1	38,964	0.00%
2021/09/06	5	139.30	3.4	141.62	136.50	1.6	38,825	0.00%
2021/09/03	15	138.63	8	139.13	139.00	7	38,888	0.02%
2021/09/02	9	142.50	3	144.67	140.00	6	38,937	0.02%
2021/09/01	6	142.67	12	143.92	148.00	-6	38,896	-0.02%
2021/08/31	5.5	139.59	2	140.00	140.00	3.5	38,843	0.01%
2021/08/30	3	138.83	4	139.75	139.50	-1	39,138	0.00%
2021/08/27	9	137.61	13	138.58	139.00	-4	39,411	-0.01%
2021/08/26	7	142.29	7	142.93	140.00	0	39,495	0.00%
2021/08/25	15	140.47	15.1	140.64	142.00	-0.1	39,566	0.00%
2021/08/24	9.1	137.39	10	140.60	135.50	-0.9	40,059	0.00%
2021/08/23	9	139.72	13	140.00	140.00	-4	40,213	-0.01%
2021/08/20	16	133.13	16	133.09	133.00	0	40,683	0.00%
2021/08/19	18	135.97	16	137.06	130.50	2	40,705	0.00%
2021/08/18	33	136.36	22	137.52	143.00	11	41,179	0.03%
2021/08/17	25	138.78	27	138.17	132.50	-2	41,023	0.00%
2021/08/16	9	137.72	24	137.81	143.50	-15	41,087	-0.04%
2021/08/13	123.1	143.74	109.1	140.93	140.50	14	40,593	0.03%	大買/大賣/
2021/08/12	60	157.39	49	158.37	156.00	11	40,534	0.03%
2021/08/11	28.1	163.63	21	162.02	160.00	7.1	40,888	0.02%
2021/08/10	121.4	168.50	121	169.79	173.00	0.4	40,474	0.00%	大買/大賣/
2021/08/09	31	175.26	29	170.93	170.00	2	40,505	0.00%
2021/08/06	5	182.90	3	182.50	182.50	2	40,913	0.00%
2021/08/05	11	182.14	15	184.30	185.00	-4	41,731	-0.01%
2021/08/04	15	186.07	11	182.59	182.00	4	42,340	0.01%
2021/08/03	12	185.54	13	185.46	185.50	-1	42,249	0.00%
2021/08/02	20	186.48	19.6	184.95	183.00	0.4	42,628	0.00%
2021/07/30	24.1	186.38	9	185.50	180.50	15.1	42,590	0.04%
2021/07/29	27	182.13	39	183.03	188.50	-12	42,758	-0.03%
2021/07/28	38.1	179.19	21.1	182.19	175.00	17	42,512	0.04%
2021/07/27	34.5	205.70	30.1	205.41	194.00	4.4	42,076	0.01%
2021/07/26	14.2	201.65	17	202.71	201.50	-2.9	41,419	-0.01%
2021/07/23	67	202.04	46	202.86	197.00	21	41,083	0.05%
2021/07/22	31	187.45	52	188.75	196.50	-21	39,927	-0.05%
2021/07/21	35	180.26	36.1	181.10	179.00	-1.1	38,802	0.00%
2021/07/20	43	175.33	33	176.41	173.00	10	37,735	0.03%
2021/07/19	13	162.04	16	167.03	172.50	-3	36,614	-0.01%
2021/07/16	14	163.64	27	164.17	163.50	-13	36,415	-0.04%
2021/07/15	4	164.38	1	165.50	164.50	3	36,323	0.01%
2021/07/14	5	160.40	7	159.50	159.00	-2	36,166	-0.01%
2021/07/13	19	169.76	21.1	165.30	162.00	-2.1	35,852	-0.01%
2021/07/12	27	170.11	25	169.40	171.00	2	35,506	0.01%
2021/07/09	5	165.60	7	165.29	164.50	-2	35,077	-0.01%
2021/07/08	9	167.94	11	167.91	166.00	-2	34,874	-0.01%
2021/07/07	41	169.41	42	169.10	165.00	-1	35,149	0.00%
2021/07/06	46	174.12	61	174.60	172.50	-15	35,027	-0.04%
2021/07/05	84	178.55	40.2	180.46	170.00	43.8	35,270	0.12%
2021/07/02	20.1	166.44	51	168.96	174.00	-30.9	34,121	-0.09%
2021/07/01	38	166.91	37.1	165.16	158.50	1	33,859	0.00%
2021/06/30	14	157.21	22.1	158.62	163.00	-8.1	33,203	-0.02%
2021/06/29	13	155.08	14	154.46	154.00	-1	32,843	0.00%
2021/06/28	58	155.01	51	155.25	154.00	7	32,911	0.02%
2021/06/25	20.1	144.92	17	145.53	146.50	3.1	32,506	0.01%
2021/06/24	11.1	135.07	9	135.28	136.00	2.1	31,619	0.01%
2021/06/23	3	127.50	14	130.57	133.00	-11	30,984	-0.04%
2021/06/22	4	121.63	5	122.30	121.00	-1	31,097	0.00%
2021/06/21	5	121.50	9	122.50	120.50	-4	31,263	-0.01%
2021/06/18	21	131.43	13	129.65	129.00	8	31,803	0.03%
2021/06/17	3	127.83	15	130.57	131.50	-12	31,874	-0.04%
2021/06/16	10	132.25	3	132.83	129.50	7	31,976	0.02%
2021/06/15	14	132.57	19	134.68	136.00	-5	32,598	-0.02%
2021/06/11	19	133.00	23	132.80	131.00	-4	32,521	-0.01%
2021/06/10	16	132.94	14	133.21	132.00	2	33,066	0.01%
2021/06/09	12	130.58	13	131.46	131.50	-1	33,186	0.00%
2021/06/08	35	134.76	15	133.70	130.50	20	33,157	0.06%
2021/06/07	31	137.58	19	135.79	135.50	12	33,082	0.04%
2021/06/04	18	136.00	23	137.20	139.00	-5	32,754	-0.02%
2021/06/03	15	135.20	14	136.07	135.50	1	32,674	0.00%
2021/06/02	11	137.22	18	137.58	134.50	-7	32,743	-0.02%
2021/06/01	36	139.39	28	140.18	136.50	8	32,623	0.02%
2021/05/31	27	135.74	19	136.21	134.00	8	32,109	0.02%
2021/05/28	25	133.66	31	134.05	135.00	-6	32,079	-0.02%
2021/05/27	36	128.26	34.2	128.74	126.50	1.8	31,786	0.01%
2021/05/26	43	130.26	33	128.18	126.00	10	31,719	0.03%
2021/05/25	14	123.21	16	126.03	128.50	-2	31,670	-0.01%
2021/05/24	5	108.60	12	111.33	117.00	-7	31,912	-0.02%
2021/05/21	4	104.63	5	105.40	106.50	-1	32,155	0.00%
2021/05/20	10	105.55	6	106.75	101.50	4	31,940	0.01%
2021/05/19	21.1	109.97	25	111.44	112.50	-3.9	31,854	-0.01%
2021/05/18	5	103.40	10	105.15	107.00	-5	31,891	-0.02%
2021/05/17	15	101.02	11	101.07	97.70	4	32,241	0.01%
2021/05/14	10	117.20	13	114.50	108.50	-3	31,922	-0.01%
2021/05/13	27	114.31	26	114.83	115.00	1	31,103	0.00%
2021/05/12	28	118.46	23	116.61	112.00	5	30,227	0.02%
2021/05/11	5.1	124.00	1	126.00	124.00	4.1	29,540	0.01%
2021/05/10	12	141.25	6	142.83	137.50	6	29,435	0.02%
2021/05/07	5	133.50	12	134.13	139.50	-7	28,925	-0.02%
2021/05/06	28.1	129.12	23	130.09	127.00	5.1	28,709	0.02%
2021/05/05	18	129.67	17	129.94	123.00	1	28,203	0.00%
2021/05/04	9	140.06	568.1	136.51	136.50	-559.1	27,815	-2.01%	大賣/鉅額交易
2021/05/03	19.2	156.41	16	155.56	151.50	3.2	27,521	0.01%
2021/04/29	12	167.75	68	168.18	168.00	-56	27,241	-0.21%
2021/04/28	39	167.00	35	167.87	165.00	4	27,134	0.01%
2021/04/27	7	163.29	7	163.50	164.50	0	26,958	0.00%
2021/04/26	4	154.63	2	155.00	161.50	2	27,069	0.01%
2021/04/23	1	143.50	1.1	146.82	150.00	-0.1	27,253	0.00%
2021/04/22	4.1	154.66	6	147.75	145.00	-1.9	27,692	-0.01%
2021/04/21	5	150.60	9	148.89	153.00	-4	28,505	-0.01%
2021/04/20	3	144.00	7	143.57	147.00	-4	28,550	-0.01%
2021/04/19	2	137.00	4	141.63	142.00	-2	28,673	-0.01%
2021/04/16	1	140.00	47	141.83	139.50	-46	28,936	-0.16%
2021/04/15	3	134.83	9	135.94	137.00	-6	29,104	-0.02%
2021/04/14	0	0.00	4	139.50	138.00	-4	29,421	-0.01%
2021/04/13	359	143.17	49.2	144.72	137.50	309.8	29,575	1.05%	大買/鉅額交易
2021/04/12	230.1	136.68	34	137.88	137.00	196.1	29,131	0.67%	大買/鉅額交易
2021/04/09	815.2	138.56	645	132.59	131.50	170.2	28,986	0.59%	大買/大賣/鉅額交易
2021/04/08	32	128.66	41.1	131.40	136.00	-9.1	28,283	-0.03%
2021/04/07	31	121.40	22	121.86	124.00	9	28,316	0.03%
2021/04/06	7	113.36	24	113.35	116.00	-17	28,187	-0.06%
2021/04/01	18	106.64	25	105.98	105.50	-7	28,751	-0.02%
2021/03/31	27	104.43	13	104.31	104.00	14	28,576	0.05%
2021/03/30	13	100.25	44	100.08	101.50	-31	28,154	-0.11%
2021/03/29	58	95.09	30	95.28	95.70	28	27,520	0.10%
2021/03/26	8	92.51	7	92.73	93.70	1	27,331	0.00%
2021/03/25	8	92.64	7	92.40	90.60	1	27,332	0.00%
2021/03/24	5	96.06	8	96.11	95.30	-3	27,472	-0.01%
2021/03/23	38	97.69	36	97.84	95.30	2	27,384	0.01%
2021/03/22	6	93.62	3	94.60	93.80	3	26,705	0.01%
2021/03/19	6	93.02	3	93.20	93.70	3	26,856	0.01%
2021/03/18	22	93.27	28	94.91	94.00	-6	26,880	-0.02%
2021/03/17	46	89.79	46	89.88	90.00	0	26,435	0.00%
2021/03/16	40	91.92	47	91.08	89.50	-7	26,542	-0.03%
2021/03/15	37	90.11	27	89.80	90.10	10	26,602	0.04%
2021/03/12	27	88.94	30	86.58	86.70	-3	26,703	-0.01%
2021/03/11	50	86.65	52	88.51	89.00	-2	27,580	-0.01%
2021/03/10	24	85.65	19	85.07	84.50	5	28,013	0.02%
2021/03/09	16	85.74	16	86.48	85.10	0	28,215	0.00%
2021/03/08	15	89.62	13	89.65	86.20	2	28,994	0.01%
2021/03/05	24	86.85	25	87.42	87.00	-1	29,820	0.00%
2021/03/04	21	89.66	19	89.36	87.80	2	29,933	0.01%
2021/03/03	12	87.81	11	87.22	90.60	1	29,980	0.00%
2021/03/02	7	91.71	13	91.86	86.80	-6	30,062	-0.02%
2021/02/26	17	90.57	17	91.01	91.40	0	29,945	0.00%
2021/02/25	39	93.68	31	94.20	90.60	8	30,326	0.03%
2021/02/24	8	91.90	23	91.37	92.10	-15	30,487	-0.05%
2021/02/23	29	84.42	27	85.12	86.00	2	29,911	0.01%
2021/02/22	11	80.86	25	81.39	82.30	-14	29,065	-0.05%
2021/02/19	17	74.12	20	74.52	74.90	-3	28,805	-0.01%
2021/02/18	22	71.55	14	72.15	72.60	8	28,339	0.03%
2021/02/17	12	68.27	20	68.32	69.10	-8	27,549	-0.03%
2021/02/05	6	62.97	8	62.70	62.90	-2	26,889	-0.01%
2021/02/04	4	62.45	6	62.08	62.30	-2	26,811	-0.01%
2021/02/03	6	61.37	6	61.63	61.50	0	26,732	0.00%
2021/02/02	8	61.03	5	61.60	61.00	3	26,724	0.01%
2021/02/01	3	58.37	3	58.57	59.60	0	26,712	0.00%
2021/01/29	5	59.78	6	59.58	58.50	-1	26,606	0.00%
2021/01/28	3	59.27	1	60.20	59.00	2	26,521	0.01%
2021/01/27	1	62.70	4	61.85	61.90	-3	26,408	-0.01%
2021/01/26	1	64.20	1	63.50	62.50	0	26,334	0.00%
2021/01/25	5	62.34	5	62.46	63.50	0	26,208	0.00%
2021/01/22	1	63.00	2	62.80	63.00	-1	26,023	0.00%
2021/01/21	13	62.68	4	63.10	63.00	9	25,907	0.03%
2021/01/20	12	63.63	4	65.43	61.90	8	25,707	0.03%
2021/01/19	7	67.43	14	66.73	65.30	-7	25,404	-0.03%
2021/01/18	13	66.07	6	66.22	66.10	7	25,198	0.03%
2021/01/15	13	66.65	6	66.92	66.00	7	24,967	0.03%
2021/01/14	9	67.48	20	68.11	69.50	-11	24,560	-0.04%
2021/01/13	2	62.60	13	62.90	64.20	-11	23,805	-0.05%
2021/01/12	25	63.33	20	63.19	61.90	5	23,653	0.02%
2021/01/11	1	64.20	7	64.50	64.20	-6	23,474	-0.03%
2021/01/08	8	63.41	2	63.95	63.50	6	23,227	0.03%
2021/01/07	21	63.46	19	63.54	64.30	2	23,033	0.01%
2021/01/06	23	62.57	24	62.85	61.60	-1	22,772	0.00%
2021/01/05	6	63.90	2	65.00	63.40	4	22,621	0.02%
2021/01/04	8	65.73	17	66.51	66.00	-9	22,408	-0.04%
2020/12/31	12	64.28	23	64.43	64.70	-11	21,919	-0.05%
2020/12/30	26	64.63	23	64.27	63.70	3	21,457	0.01%
2020/12/29	43	64.90	26	63.52	62.10	17	20,765	0.08%
2020/12/28	13	65.02	30	64.36	65.80	-17	19,867	-0.09%
2020/12/25	17	59.04	22	59.00	59.90	-5	18,841	-0.03%
2020/12/24	17	58.15	36	58.35	57.90	-19	18,434	-0.10%
2020/12/23	5	56.92	20	56.81	57.50	-15	18,058	-0.08%
2020/12/22	16	57.19	14	57.37	55.50	2	17,830	0.01%
2020/12/21	10	56.86	33	56.50	56.10	-23	17,535	-0.13%
2020/12/18	87	57.79	50	58.11	57.50	37	17,267	0.21%
2020/12/17	18	55.69	16	55.88	56.30	2	16,651	0.01%
2020/12/16	2	55.55	10	55.20	55.20	-8	16,400	-0.05%
2020/12/15	17	54.46	13	54.50	54.60	4	16,209	0.02%
2020/12/14	36	57.98	13	58.06	56.80	23	15,845	0.15%
2020/12/11	17	57.68	16	58.16	57.40	1	15,579	0.01%
2020/12/10	17	59.10	18	58.88	58.60	-1	15,224	-0.01%
2020/12/09	30	61.10	27	60.86	60.40	3	14,889	0.02%
2020/12/08	57	58.96	49	59.04	59.00	8	14,047	0.06%
2020/12/07	32	58.26	42	58.66	60.10	-10	13,521	-0.07%
2020/12/04	29	55.55	31	55.58	54.70	-2	12,300	-0.02%
2020/12/03	19	53.81	24	54.28	53.90	-5	11,514	-0.04%
2020/12/02	45	56.05	31	56.41	55.20	14	11,077	0.13%
2020/12/01	38	53.24	26	53.91	55.50	12	9,964	0.12%
2020/11/30	37	51.16	33	50.69	50.50	4	8,748	0.05%
2020/11/27	27	50.70	38	50.49	50.30	-11	8,301	-0.13%
2020/11/26	31	49.63	38	50.51	50.00	-7	7,875	-0.09%
2020/11/25	16	49.07	19	49.68	49.00	-3	7,248	-0.04%
2020/11/24	47	51.56	26	51.17	49.70	21	6,773	0.31%
2020/11/23	51	49.12	56	50.58	51.30	-5	5,808	-0.09%
2020/11/20	15	45.19	14	45.08	46.65	1	4,521	0.02%
2020/11/19	7	41.51	31	42.37	42.45	-24	3,918	-0.61%
2020/11/18	9	41.55	1	42.05	41.70	8	3,891	0.21%
2020/11/17	24	42.07	4	42.06	41.80	20	3,919	0.51%
2020/11/16	15	41.75	3	42.35	42.20	12	3,987	0.30%
2020/11/13	1	41.25	2	41.30	41.40	-1	4,071	-0.02%
2020/11/12	3	40.78	3	41.10	41.35	0	4,204	0.00%
2020/11/11	13	41.73	11	41.95	41.85	2	4,148	0.05%
2020/11/09	8	43.33	5	43.68	43.70	3	4,027	0.07%
2020/11/05	0	0.00	2	42.00	42.00	-2	3,825	-0.05%
2020/11/04	3	41.98	1	42.05	42.75	2	3,806	0.05%
2020/11/03	0	0.00	2	41.30	41.10	-2	3,727	-0.05%
2020/11/02	12	41.55	10	41.00	40.60	2	3,749	0.05%
2020/10/28	7	42.54	12	42.20	42.00	-5	3,719	-0.13%
2020/10/26	15	42.53	16	42.65	42.50	-1	3,671	-0.03%
2020/10/23	5	42.41	7	42.96	43.30	-2	3,587	-0.06%
2020/10/22	9	42.10	7	42.56	42.50	2	3,533	0.06%
2020/10/21	9	42.62	14	42.50	42.75	-5	3,440	-0.15%
2020/10/20	0	0.00	5	41.29	41.45	-5	3,270	-0.15%
2020/10/19	5	41.49	3	41.08	41.60	2	3,252	0.06%
2020/10/16	7	41.26	6	40.98	40.70	1	3,215	0.03%
2020/10/15	6	41.28	2	40.70	41.30	4	3,237	0.12%
2020/10/14	5	41.10	2	40.45	40.80	3	3,161	0.09%
2020/10/13	7	39.70	8	40.30	40.45	-1	3,027	-0.03%
2020/10/12	14	39.01	14	38.69	38.55	0	2,857	0.00%
2020/10/07	0	0.00	3	37.32	37.30	-3	2,815	-0.11%
2020/09/28	0	0.00	3	36.57	36.90	-3	3,340	-0.09%
2020/09/25	4	35.83	0	0.00	35.70	4	3,388	0.12%
2020/09/22	1	37.80	1	37.95	37.80	0	3,462	0.00%
2020/09/16	1	39.55	8	38.65	38.75	-7	3,468	-0.20%
2020/09/15	8	38.22	2	37.80	38.70	6	3,427	0.18%
2020/09/11	1	36.85	0	0.00	36.55	1	3,336	0.03%
2020/09/10	1	37.10	0	0.00	36.85	1	3,337	0.03%
2020/08/21	2	36.10	1	36.20	36.20	1	4,088	0.02%
2020/08/20	1	36.50	0	0.00	35.80	1	4,089	0.02%
2020/08/19	0	0.00	6	39.30	38.70	-6	4,086	-0.15%
2020/08/18	1	40.15	4	40.69	41.00	-3	3,993	-0.08%
2020/08/17	5	40.05	0	0.00	40.00	5	3,930	0.13%
2020/08/07	1	40.85	0	0.00	40.10	1	4,998	0.02%
2020/08/06	1	40.95	4	40.54	40.65	-3	5,173	-0.06%
2020/08/05	1	40.35	0	0.00	40.40	1	5,266	0.02%
2020/07/31	2	39.85	0	0.00	39.80	2	5,515	0.04%
2020/07/30	0	0.00	1	39.40	39.30	-1	5,584	-0.02%
2020/07/29	1	37.90	1	38.20	38.40	0	5,681	0.00%
2020/07/27	0	0.00	0	38.95	38.95	0	5,966	0.00%
2020/07/22	1	39.40	0	0.00	39.40	1	6,545	0.02%
2020/07/21	2	39.05	21	38.85	38.95	-19	6,536	-0.29%
2020/07/17	3	37.10	3	37.15	37.05	0	6,498	0.00%
2020/07/16	13	37.48	11	37.68	37.25	2	6,544	0.03%
2020/07/15	2	37.35	2	38.15	37.40	0	6,545	0.00%
2020/07/14	15	38.17	1	38.65	37.65	14	6,611	0.21%
2020/07/13	5	38.60	0	0.00	38.60	5	6,649	0.08%
2020/07/10	2	38.75	2	38.75	38.45	0	6,730	0.00%
2020/07/09	5	42.35	7	41.32	40.40	-2	6,717	-0.03%
2020/07/03	4	39.19	0	0.00	39.10	4	6,373	0.06%
2020/07/02	1	39.65	0	0.00	40.20	1	6,358	0.02%
2020/06/30	1	38.75	0	0.00	38.65	1	6,306	0.02%
2020/06/29	0	0.00	1	39.10	38.45	-1	6,310	-0.02%
2020/06/23	1	38.70	0	0.00	38.65	1	6,308	0.02%
2020/06/18	0	0.00	4	38.30	38.50	-4	6,309	-0.06%
2020/06/12	2	38.95	2	37.90	38.95	0	6,356	0.00%
2020/06/10	0	0.00	1	42.20	42.50	-1	6,222	-0.02%
2020/06/08	4	42.38	4	41.85	41.85	0	6,372	0.00%
2020/06/05	0	0.00	1	42.80	42.40	-1	6,500	-0.02%
2020/06/04	10	42.14	9	42.18	42.25	1	6,432	0.02%
2020/06/03	5	42.10	4	41.79	42.05	1	6,363	0.02%
2020/06/02	0	0.00	1	41.75	40.80	-1	6,248	-0.02%
2020/05/29	1	40.85	0	0.00	40.85	1	6,151	0.02%
2020/05/28	2	41.28	0	0.00	40.40	2	6,150	0.03%
2020/05/27	1	40.80	1	40.85	40.60	0	6,104	0.00%
2020/05/26	2	41.40	0	0.00	41.40	2	6,071	0.03%
2020/05/25	1	40.85	0	0.00	40.65	1	5,962	0.02%
2020/05/21	0	0.00	18	41.67	42.15	-18	5,818	-0.31%
2020/05/20	1	42.05	5	42.16	41.65	-4	5,792	-0.07%
2020/05/19	23	42.43	10	41.55	42.75	13	5,728	0.23%
2020/05/18	1	42.95	1	41.70	41.75	0	5,597	0.00%
2020/05/15	20	44.67	12	43.27	42.60	8	5,475	0.15%
2020/05/14	0	0.00	13	43.30	42.00	-13	4,877	-0.27%
2020/05/13	1	43.20	4	41.90	42.95	-3	4,760	-0.06%
2020/05/12	3	42.73	7	42.31	43.20	-4	4,578	-0.09%
2020/05/11	1	42.10	0	0.00	41.20	1	4,449	0.02%
2020/05/08	2	42.75	0	0.00	42.50	2	4,333	0.05%
2020/05/07	2	41.65	0	0.00	42.20	2	4,200	0.05%
2020/05/06	6	41.93	5	41.60	41.40	1	4,096	0.02%
2020/05/05	4	41.14	5	41.58	41.80	-1	4,017	-0.02%
2020/05/04	3	40.40	0	0.00	41.40	3	3,911	0.08%
2020/04/30	11	41.34	6	41.75	41.00	5	3,808	0.13%
2020/04/29	7	40.63	8	40.69	40.80	-1	3,629	-0.03%
2020/04/28	14	40.01	26	39.83	40.10	-12	3,359	-0.36%
2020/04/27	4	37.28	2	37.68	37.80	2	3,115	0.06%
2020/04/24	1	37.05	0	0.00	36.75	1	3,089	0.03%
2020/04/23	1	36.50	0	0.00	36.70	1	3,081	0.03%
2020/04/22	4	36.50	1	35.80	36.60	3	3,077	0.10%
2020/04/21	1	36.00	0	0.00	36.25	1	3,107	0.03%
2020/04/17	0	0.00	4	36.56	35.80	-4	3,186	-0.13%
2020/04/16	8	35.53	14	35.95	35.85	-6	3,137	-0.19%
2020/04/15	15	35.50	3	34.75	34.55	12	3,158	0.38%
2020/04/14	6	34.54	0	0.00	34.15	6	3,136	0.19%
2020/04/13	0	0.00	1	33.20	32.70	-1	3,109	-0.03%
2020/04/10	0	32.70	0	0.00	32.70	0	3,089	0.00%
2020/04/09	0	0.00	4	31.93	32.20	-4	3,138	-0.13%
2020/04/07	2	30.95	1	31.15	31.15	1	3,257	0.03%
2020/03/27	0	0.00	0	27.65	27.65	0	3,893	0.00%
2020/03/20	3	25.20	0	0.00	25.95	3	4,954	0.06%
2020/03/13	1	29.25	3	29.57	30.50	-2	4,885	-0.04%
2020/03/11	1	36.00	0	0.00	36.00	1	4,664	0.02%
2020/02/20	0	0.00	20	35.93	36.95	-20	4,202	-0.48%
2020/02/14	21	35.59	1	36.10	36.00	20	4,107	0.49%
2020/02/12	1	35.10	1	35.15	35.15	0	4,048	0.00%
2020/02/11	0	34.50	0	0.00	34.50	0	4,021	0.00%
2020/02/10	0	33.95	0	0.00	33.70	0	4,016	0.00%
2020/01/30	0	0.00	6	34.61	34.15	-6	3,855	-0.16%
2020/01/15	0	0.00	9	38.65	38.65	-9	3,685	-0.24%
2020/01/14	14	39.06	9	39.23	39.55	5	3,599	0.14%
2020/01/13	1	38.15	0	0.00	38.20	1	3,464	0.03%
2020/01/09	0	0.00	22	38.70	38.40	-22	3,388	-0.65%
2020/01/08	0	0.00	1	38.00	37.70	-1	3,270	-0.03%
2020/01/07	1	37.85	0	0.00	37.90	1	3,176	0.03%
2020/01/06	0	0.00	1	37.80	37.70	-1	3,108	-0.03%
2020/01/03	18	38.43	0	0.00	37.75	18	3,076	0.59%
2020/01/02	2	39.50	0	0.00	38.95	2	2,986	0.07%
2019/12/31	1	38.40	0	0.00	38.90	1	2,842	0.04%
2019/12/30	2	38.48	0	0.00	38.70	2	2,813	0.07%
2019/12/26	7	38.63	1	39.50	38.60	6	2,610	0.23%
2019/12/25	7	39.45	7	39.61	39.70	0	2,519	0.00%
2019/12/24	2	39.08	8	39.07	38.60	-6	2,254	-0.27%
2019/12/23	5	37.85	0	0.00	38.10	5	2,078	0.24%
2019/12/20	2	38.38	0	0.00	38.30	2	2,003	0.10%
2019/12/19	68	37.71	72	37.98	38.80	-4	1,924	-0.21%
2019/12/18	36	36.05	37	36.47	36.95	-1	1,432	-0.07%
2019/12/17	0	0.00	6	34.45	34.25	-6	1,122	-0.53%
2019/12/13	1	34.00	0	0.00	33.35	1	1,028	0.10%
2019/12/11	1	32.85	1	33.20	33.30	0	980	0.00%
2019/12/10	0	0.00	2	33.40	33.50	-2	956	-0.21%
2019/12/09	1	32.35	0	0.00	32.15	1	957	0.10%
2019/12/06	0	0.00	2	32.75	32.65	-2	966	-0.21%
2019/12/05	2	32.40	0	0.00	32.45	2	972	0.21%
2019/12/02	0	0.00	2	31.50	31.50	-2	1,157	-0.17%
2019/11/29	2	32.50	0	0.00	31.75	2	1,163	0.17%
2019/11/27	0	0.00	2	32.70	32.80	-2	1,156	-0.17%
2019/11/11	5	31.25	0	0.00	30.70	5	1,154	0.43%
2019/11/04	2	32.00	1	32.25	32.35	1	1,151	0.09%
2019/10/31	0	0.00	1	32.00	32.00	-1	1,160	-0.09%
2019/10/14	0	0.00	2	32.30	32.20	-2	1,352	-0.15%
2019/09/27	0	0.00	1	33.00	32.95	-1	1,519	-0.07%
2019/09/26	0	0.00	1	33.60	33.60	-1	1,522	-0.07%
2019/09/25	2	33.60	1	33.90	33.90	1	1,527	0.07%
2019/09/24	2	34.75	0	0.00	34.10	2	1,514	0.13%
2019/09/23	1	34.90	2	35.10	35.00	-1	1,484	-0.07%
2019/09/20	0	0.00	2	34.35	34.05	-2	1,427	-0.14%
2019/09/18	1	33.70	0	0.00	33.70	1	1,382	0.07%
2019/09/16	1	33.50	0	0.00	33.55	1	1,354	0.07%
2019/09/11	5	34.10	3	34.15	33.90	2	1,340	0.15%
2019/09/09	0	0.00	2	34.05	33.85	-2	1,270	-0.16%
2019/09/05	2	34.20	1	34.00	34.15	1	1,194	0.08%
2019/09/02	1	32.35	0	0.00	32.45	1	1,041	0.10%
2019/08/21	1	32.75	0	0.00	32.80	1	998	0.10%
2019/08/05	0	0.00	16	31.48	31.20	-16	975	-1.64%
2019/07/26	2	34.25	0	0.00	34.25	2	944	0.21%
2019/07/25	9	34.01	0	0.00	33.75	9	909	0.99%
2019/07/18	2	33.00	2	32.95	32.90	0	828	0.00%
2019/07/15	11	33.66	1	34.20	33.70	10	1,057	0.95%
2019/07/12	1	33.25	2	33.00	33.50	-1	1,028	-0.10%
2019/07/11	2	32.50	0	0.00	33.25	2	998	0.20%
2019/07/09	0	0.00	0	31.35	31.35	0	910	0.00%
2019/06/18	0	0.00	0	30.15	30.35	0	901	0.00%
2019/06/13	0	0.00	2	30.55	30.60	-2	931	-0.21%
2019/06/04	0	0.00	1	30.10	29.80	-1	951	-0.11%
2019/05/16	2	30.45	0	0.00	30.20	2	1,050	0.19%
2019/04/25	0	0.00	1	34.00	33.90	-1	1,099	-0.09%
2019/04/22	1	34.90	10	34.87	34.90	-9	1,043	-0.86%
2019/04/19	2	33.15	1	32.55	34.35	1	904	0.11%
2019/04/18	1	32.40	1	32.30	32.30	0	797	0.00%
2019/04/16	1	32.00	0	0.00	32.05	1	775	0.13%
2019/04/12	4	32.15	0	0.00	32.05	4	768	0.52%
2019/04/08	2	33.35	0	0.00	33.05	2	754	0.27%
2019/04/02	0	0.00	0	32.50	32.50	0	741	0.00%
2019/03/21	2	32.80	0	0.00	32.85	2	715	0.28%
2019/03/18	0	34.00	0	0.00	32.80	0	694	0.00%
2019/03/14	0	33.20	0	0.00	33.20	0	686	0.00%
2019/03/05	0	0.00	2	33.78	33.80	-2	787	-0.25%
2019/02/27	0	0.00	1	33.85	34.10	-1	791	-0.13%
2019/02/22	10	34.15	0	0.00	33.70	10	757	1.32%
2019/02/15	0	0.00	3	33.10	32.80	-3	721	-0.42%
2019/02/12	0	0.00	1	33.55	33.50	-1	707	-0.14%
2019/01/28	0	0.00	1	32.55	32.65	-1	686	-0.15%
2019/01/24	0	31.70	0	0.00	31.65	0	682	0.00%
2019/01/23	1	31.95	0	0.00	31.60	1	691	0.14%
2019/01/17	5	31.86	2	31.70	31.75	3	708	0.42%
2019/01/16	0	0.00	1	31.10	31.05	-1	663	-0.15%
2018/12/19	0	0.00	0	30.85	30.85	0	830	0.00%
2018/12/18	1	30.85	0	0.00	30.55	1	834	0.12%
2018/11/29	1	32.60	2	31.95	31.95	-1	948	-0.11%
2018/11/16	0	0.00	1	30.15	30.55	-1	926	-0.11%
2018/11/02	3	31.18	3	30.85	30.85	0	1,084	0.00%
2018/11/01	0	0.00	2	30.45	30.35	-2	1,103	-0.18%
2018/10/30	2	28.50	0	0.00	28.55	2	1,125	0.18%
2018/10/09	0	0.00	1	31.55	31.55	-1	1,223	-0.08%
2018/10/05	0	0.00	1	31.35	31.25	-1	1,237	-0.08%
2018/09/20	3	33.80	0	0.00	33.80	3	1,395	0.22%
2018/09/07	0	0.00	3	35.10	33.30	-3	1,423	-0.21%
2018/09/04	0	36.25	0	0.00	36.20	0	1,467	0.00%
2018/08/16	0	0.00	1	36.20	36.50	-1	2,032	-0.05%
2018/08/07	0	0.00	1	38.90	38.80	-1	2,264	-0.04%
2018/08/06	1	39.25	0	0.00	39.40	1	2,294	0.04%
2018/08/01	1	38.70	0	0.00	38.75	1	2,430	0.04%
2018/07/26	2	38.60	0	0.00	38.20	2	2,558	0.08%
2018/07/13	0	0.00	1	38.20	38.15	-1	2,682	-0.04%
2018/07/11	1	38.00	0	0.00	37.60	1	2,760	0.04%
2018/07/04	1	38.05	1	37.75	37.55	0	3,059	0.00%
2018/07/03	1	39.60	0	40.00	39.45	1	3,067	0.03%
2018/06/25	0	0.00	1	40.30	40.10	-1	3,183	-0.03%
2018/06/15	0	0.00	1	41.30	41.10	-1	4,223	-0.02%
2018/06/12	1	41.85	4	42.01	41.75	-3	4,299	-0.07%
2018/06/07	0	0.00	1	42.65	42.55	-1	4,753	-0.02%
2018/06/05	1	44.00	0	0.00	42.70	1	5,044	0.02%
2018/06/04	5	43.97	1	43.00	44.35	4	5,171	0.08%
2018/06/01	0	0.00	1	41.80	42.00	-1	5,628	-0.02%
2018/05/25	0	0.00	1	42.10	41.85	-1	5,669	-0.02%
2018/05/24	1	41.55	0	0.00	41.65	1	5,682	0.02%
2018/05/22	0	0.00	1	42.45	41.65	-1	5,664	-0.02%
2018/05/17	2	41.50	0	0.00	41.65	2	5,644	0.04%
2018/05/10	0	0.00	1	41.45	41.95	-1	5,547	-0.02%
2018/05/09	0	0.00	4	40.58	40.25	-4	5,468	-0.07%
2018/05/08	3	40.15	4	39.88	40.90	-1	5,465	-0.02%
2018/05/07	3	39.03	2	39.15	39.00	1	5,415	0.02%
2018/05/02	0	0.00	0	39.00	38.80	0	5,539	0.00%
2018/04/24	1	38.90	0	0.00	38.60	1	5,838	0.02%
2018/04/20	1	40.55	0	0.00	40.40	1	5,984	0.02%
2018/04/19	2	41.50	0	0.00	41.50	2	5,956	0.03%
2018/04/18	1	40.85	0	0.00	40.85	1	5,928	0.02%
2018/04/17	0	0.00	3	41.15	40.75	-3	5,914	-0.05%
2018/04/13	1	42.55	1	42.45	42.25	0	5,884	0.00%
2018/04/12	0	0.00	1	42.20	42.00	-1	5,903	-0.02%
2018/04/10	2	44.40	0	0.00	44.25	2	5,759	0.03%
2018/04/02	0	0.00	3	44.55	44.55	-3	5,760	-0.05%
2018/03/30	1	45.30	1	44.65	44.20	0	5,736	0.00%
2018/03/27	2	44.80	0	0.00	44.60	2	5,638	0.04%
2018/03/26	0	45.00	0	0.00	44.40	0	5,569	0.00%
2018/03/23	2	43.50	3	43.97	43.80	-1	5,544	-0.02%
2018/03/22	17	46.66	10	48.10	46.30	7	5,442	0.13%
2018/03/21	21	49.22	20	49.35	48.50	1	5,236	0.02%
2018/03/19	2	46.12	0	0.00	45.60	2	4,719	0.04%
2018/03/15	5	47.86	4	47.64	46.75	1	4,697	0.02%
2018/03/14	2	46.83	0	0.00	47.15	2	4,481	0.04%
2018/03/13	5	46.88	5	46.59	46.60	0	4,445	0.00%
2018/03/12	1	47.00	6	46.00	46.20	-5	4,360	-0.11%
2018/03/08	7	46.41	0	0.00	45.90	7	4,116	0.17%
2018/03/07	16	47.71	23	47.11	44.80	-7	3,895	-0.18%
2018/03/06	1	45.20	1	45.35	46.05	0	3,375	0.00%
2018/03/05	0	41.70	0	0.00	41.90	0	3,258	0.00%
2018/03/02	0	42.50	1	42.15	42.30	-1	3,346	-0.03%
2018/02/27	0	0.00	1	43.35	42.10	-1	3,681	-0.03%
2018/02/23	1	42.40	0	0.00	42.05	1	3,770	0.03%
2018/02/21	0	0.00	1	41.80	41.55	-1	3,881	-0.03%
2018/02/12	1	39.70	0	0.00	40.10	1	3,863	0.03%
2018/02/05	1	42.80	0	0.00	42.95	1	4,247	0.02%
2018/01/31	0	44.65	0	0.00	44.65	0	4,595	0.00%
2018/01/25	1	45.95	0	0.00	44.90	1	4,951	0.02%
2018/01/23	5	46.20	6	46.03	45.00	-1	5,423	-0.02%
2018/01/22	7	45.00	9	45.99	46.05	-2	5,406	-0.04%
2018/01/18	2	44.90	0	0.00	43.90	2	5,588	0.04%
2018/01/17	2	44.85	1	45.15	44.30	1	5,933	0.02%
2018/01/10	0	0.00	1	42.40	42.25	-1	7,143	-0.01%
2018/01/09	2	42.93	4	43.26	43.10	-2	7,849	-0.03%
2018/01/08	1	43.25	1	44.50	43.05	0	8,475	0.00%
2018/01/05	1	43.90	0	0.00	43.70	1	8,609	0.01%
2018/01/04	0	0.00	1	43.50	43.95	-1	8,623	-0.01%
2018/01/03	1	43.55	0	0.00	43.45	1	8,704	0.01%
2018/01/02	0	0.00	10	42.31	42.40	-10	8,698	-0.11%