奇鋐 (3017)-國票-中港券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
652
漲跌
▲2
漲幅
+0.31%
成交量
4,673張
產業
上市電腦週邊類股
1390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

奇鋐 (3017)籌碼相關－國票-中港券商分點個股進出

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

國票-中港券商分點個股進出
國票-中港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	3	658.99	0	0.00	652.00	3	8,787	0.03%
2024/11/21	3	657.67	3	668.33	650.00	0	8,794	0.00%
2024/11/20	1	664.00	1	665.03	666.00	0	8,739	0.00%
2024/11/19	2	649.50	1	649.03	648.00	1	8,678	0.01%
2024/11/18	2	640.50	2	646.50	638.00	0	8,666	0.00%
2024/11/15	4	668.69	2	649.00	648.00	2	8,686	0.02%
2024/11/14	1	682.00	1	675.29	685.00	0	8,603	0.00%
2024/11/13	3	664.67	1	668.00	661.00	2	8,548	0.02%
2024/11/12	2	663.50	4	675.50	661.00	-2	8,600	-0.02%
2024/11/11	1	685.00	1	685.00	687.00	0	8,679	0.00%
2024/11/08	0	0.00	2	690.00	687.00	-2	8,908	-0.02%
2024/11/07	2	678.00	0	0.00	675.00	2	8,928	0.02%
2024/11/06	3	673.33	2	674.48	674.00	1	9,048	0.01%
2024/11/05	0	0.00	0	654.67	656.00	0	9,102	0.00%
2024/11/04	3.1	644.26	3	649.67	654.00	0.1	9,288	0.00%
2024/11/01	2	630.98	4	630.50	637.00	-2	9,354	-0.02%
2024/10/30	3	637.33	4	642.50	638.00	-1	9,452	-0.01%
2024/10/29	4	627.50	4	630.75	626.00	0	9,442	0.00%
2024/10/28	5	650.80	7	642.57	648.00	-2	9,479	-0.02%
2024/10/25	0.2	656.50	0	0.00	664.00	0.2	9,594	0.00%
2024/10/24	4.1	669.82	1	658.00	656.00	3.1	9,717	0.03%
2024/10/23	1	689.00	1	683.00	686.00	0	9,716	0.00%
2024/10/22	0	0.00	1	678.00	683.00	-1	9,770	-0.01%
2024/10/21	3	682.00	3	690.67	677.00	0	9,929	0.00%
2024/10/18	6	689.00	4.1	691.88	681.00	1.9	9,928	0.02%
2024/10/17	2	679.00	2	677.50	679.00	0	9,875	0.00%
2024/10/16	3	662.33	3.1	664.58	676.00	-0.1	9,839	0.00%
2024/10/15	1	675.00	2	676.49	679.00	-1	9,765	-0.01%
2024/10/14	3	645.00	2	650.97	647.00	1	9,618	0.01%
2024/10/11	1	634.00	2	631.97	629.00	-1	9,518	-0.01%
2024/10/09	0	609.00	3	614.00	605.00	-3	9,430	-0.03%
2024/10/08	3	612.67	4	611.01	611.00	-1	9,436	-0.01%
2024/10/07	2.1	611.57	1.1	610.27	611.00	1	9,508	0.01%
2024/10/04	0	0.00	3	603.03	604.00	-3	9,569	-0.03%
2024/10/01	2	594.48	4	598.90	585.00	-2	9,538	-0.02%
2024/09/30	5	606.20	3	610.67	590.00	2	9,546	0.02%
2024/09/27	6.3	620.09	2	622.50	624.00	4.3	9,580	0.04%
2024/09/26	3	615.00	5	613.99	617.00	-2	9,521	-0.02%
2024/09/25	1	582.00	4	580.75	581.00	-3	9,391	-0.03%
2024/09/24	0.1	568.00	0	0.00	571.00	0.1	9,505	0.00%
2024/09/23	3	567.00	5	568.80	569.00	-2	9,638	-0.02%
2024/09/20	2	563.00	0.1	559.00	558.00	1.9	9,714	0.02%
2024/09/19	2.1	558.48	2	546.51	561.00	0.1	9,725	0.00%
2024/09/18	1	541.00	1	553.00	537.00	0	9,727	0.00%
2024/09/16	1	543.00	2	551.00	544.00	-1	9,880	-0.01%
2024/09/13	1.1	550.87	2	552.00	554.00	-0.9	10,038	-0.01%
2024/09/12	5	554.40	5.1	554.45	555.00	-0.1	10,162	0.00%
2024/09/11	2	522.00	3	524.00	521.00	-1	10,131	-0.01%
2024/09/10	5.2	539.01	3	512.00	512.00	2.2	10,223	0.02%
2024/09/09	2	508.00	2	527.49	545.00	0	10,223	0.00%
2024/09/06	2	518.98	1	527.00	511.00	1	10,293	0.01%
2024/09/05	4.3	521.98	4	516.28	525.00	0.3	10,445	0.00%
2024/09/04	5	520.21	1	532.00	515.00	4	10,535	0.04%
2024/09/03	2.1	574.00	1	585.02	570.00	1.1	10,746	0.01%
2024/09/02	2.2	590.88	1	607.00	574.00	1.2	11,001	0.01%
2024/08/30	0.1	600.22	0	0.00	606.00	0.1	11,077	0.00%
2024/08/29	2	597.51	1.1	596.00	598.00	1	11,180	0.01%
2024/08/28	1	606.00	1	610.03	613.00	0	11,380	0.00%
2024/08/27	0	607.00	0	0.00	613.00	0	11,970	0.00%
2024/08/26	1.1	620.36	1.1	627.06	610.00	0	12,087	0.00%
2024/08/22	0	604.00	0	0.00	606.00	0	12,376	0.00%
2024/08/21	0	608.00	1.1	617.91	606.00	-1.1	12,550	-0.01%
2024/08/20	1	613.00	0.1	624.00	616.00	0.9	12,677	0.01%
2024/08/19	2	620.50	2.1	625.52	617.00	-0.1	13,002	0.00%
2024/08/16	4.2	628.26	2	614.51	626.00	2.2	13,020	0.02%
2024/08/15	1	599.00	1	599.00	594.00	0	12,981	0.00%
2024/08/14	1.1	608.82	0	0.00	597.00	1.1	13,050	0.01%
2024/08/13	10	592.00	10	587.00	587.00	0	13,090	0.00%
2024/08/12	2	587.50	4	589.50	585.00	-2	13,261	-0.02%
2024/08/09	5	573.40	9	567.11	568.00	-4	13,265	-0.03%
2024/08/08	4.1	533.39	1	528.00	530.00	3.1	13,279	0.02%
2024/08/07	7	543.71	3	535.67	559.00	4	13,372	0.03%
2024/08/06	5	527.03	3	540.66	526.00	2	13,320	0.02%
2024/08/05	0.2	536.66	2	540.50	535.00	-1.8	13,321	-0.01%
2024/08/02	8.1	605.90	1	618.00	594.00	7.1	13,328	0.05%
2024/08/01	2	654.00	2	658.50	655.00	0	13,334	0.00%
2024/07/31	17.1	643.44	16	645.63	636.00	1.1	13,522	0.01%
2024/07/30	1.1	613.11	2	614.01	639.00	-0.9	13,649	-0.01%
2024/07/29	4.2	600.40	3	610.00	590.00	1.2	13,671	0.01%
2024/07/26	1.3	630.22	0	0.00	613.00	1.3	13,774	0.01%
2024/07/23	11.3	667.12	11	667.72	669.00	0.3	13,851	0.00%
2024/07/22	3.4	650.28	1	654.00	634.00	2.4	14,176	0.02%
2024/07/19	5.3	686.40	6	688.83	687.00	-0.7	14,317	0.00%
2024/07/18	5.3	667.63	7	660.71	675.00	-1.7	14,376	-0.01%
2024/07/17	6.1	699.77	1	698.00	690.00	5.1	14,464	0.04%
2024/07/16	3	695.00	2	702.00	691.00	1	14,676	0.01%
2024/07/15	1	701.99	1	701.00	702.00	0	15,026	0.00%
2024/07/12	2.1	708.43	2	714.00	709.00	0.1	15,342	0.00%
2024/07/11	7.1	718.48	11	721.27	714.00	-3.9	15,505	-0.03%
2024/07/10	11	729.82	1	734.00	726.00	10	15,586	0.06%
2024/07/09	1.1	720.73	0.1	737.00	727.00	1	15,715	0.01%
2024/07/08	4.1	744.39	4	749.00	745.00	0.1	15,867	0.00%
2024/07/05	3.1	755.68	14	753.43	764.00	-10.9	15,903	-0.07%
2024/07/04	13	756.77	3	755.67	752.00	10	15,925	0.06%
2024/07/03	3.1	758.74	13	753.92	745.00	-9.9	16,012	-0.06%
2024/07/02	12	744.00	0.1	746.43	752.00	11.9	16,092	0.07%
2024/07/01	6.2	772.99	21.1	762.30	743.00	-14.9	16,180	-0.09%
2024/06/28	21	760.33	9.1	761.65	765.00	11.9	16,184	0.07%
2024/06/27	5	747.00	6.1	746.51	736.00	-1.1	16,099	-0.01%
2024/06/26	6	718.50	7	737.57	740.00	-1	16,067	-0.01%
2024/06/25	6.1	694.30	2	700.50	701.00	4.1	16,091	0.03%
2024/06/24	4.1	721.63	3	725.67	714.00	1.1	16,098	0.01%
2024/06/21	4.1	727.76	2.1	725.78	731.00	2.1	16,231	0.01%
2024/06/20	0	742.00	3	736.34	740.00	-3	16,114	-0.02%
2024/06/19	3	712.67	2	708.50	704.00	1	16,068	0.01%
2024/06/18	5	716.40	6	709.67	713.00	-1	16,064	-0.01%
2024/06/17	6	735.67	5	722.01	723.00	1	16,231	0.01%
2024/06/14	7	719.86	7.2	719.80	739.00	-0.2	16,351	0.00%
2024/06/13	7	706.43	8	707.13	712.00	-1	16,374	-0.01%
2024/06/12	8.1	665.37	8	674.13	688.00	0.1	16,554	0.00%
2024/06/11	7.3	662.11	9.1	664.03	665.00	-1.8	16,612	-0.01%
2024/06/07	6.3	641.00	4	635.75	620.00	2.3	16,898	0.01%
2024/06/06	5.1	681.72	6	671.17	660.00	-0.9	16,971	-0.01%
2024/06/05	2.4	695.89	2.1	698.71	685.00	0.3	16,966	0.00%
2024/06/04	5	732.38	5	737.15	721.00	0	17,070	0.00%
2024/06/03	12.2	764.57	9	740.56	736.00	3.2	17,277	0.02%
2024/05/31	7	766.72	7	769.29	769.00	0	17,343	0.00%
2024/05/30	3	789.30	1	797.00	781.00	2	16,912	0.01%
2024/05/29	3	798.00	3	807.33	811.00	0	16,902	0.00%
2024/05/28	5	766.00	4	778.00	783.00	1	16,938	0.01%
2024/05/27	2.1	740.00	3	735.34	738.00	-0.9	16,984	-0.01%
2024/05/24	3	696.67	20	703.10	706.00	-17	16,980	-0.10%
2024/05/23	14	703.79	19	699.25	708.00	-5	16,910	-0.03%
2024/05/22	3	653.33	2	653.01	660.00	1	16,711	0.01%
2024/05/21	2	640.50	4	647.00	650.00	-2	16,800	-0.01%
2024/05/20	4	641.01	2	652.50	638.00	2	16,830	0.01%
2024/05/17	7	659.00	7	656.86	660.00	0	16,839	0.00%
2024/05/16	21	658.38	4	666.50	651.00	17	16,884	0.10%
2024/05/15	2	657.00	2	656.03	644.00	0	16,784	0.00%
2024/05/14	2	626.01	2	633.03	645.00	0	16,719	0.00%
2024/05/13	3	639.99	3	650.67	626.00	0	16,823	0.00%
2024/05/10	2	640.01	1	641.05	638.00	1	16,855	0.01%
2024/05/09	8	665.87	10	654.20	654.00	-2	17,255	-0.01%
2024/05/08	5	665.40	2	675.50	663.00	3	17,262	0.02%
2024/05/07	7	673.00	7	674.85	674.00	0	17,568	0.00%
2024/05/06	5	677.60	2	666.02	662.00	3	17,471	0.02%
2024/05/03	4	662.25	5	658.20	662.00	-1	17,273	-0.01%
2024/05/02	1	656.85	1	656.02	656.00	0	17,248	0.00%
2024/04/30	0	0.00	3	652.33	654.00	-3	17,183	-0.02%
2024/04/29	5	640.98	1	643.00	626.00	4	17,187	0.02%
2024/04/26	5	657.93	8	652.12	642.00	-3	17,374	-0.02%
2024/04/25	6	634.15	3	637.67	620.00	3	17,079	0.02%
2024/04/24	0	0.00	2.4	625.67	634.00	-2.4	16,953	-0.01%
2024/04/23	2.2	582.86	3	582.68	577.00	-0.8	17,056	0.00%
2024/04/22	2.2	587.00	0	0.00	567.00	2.2	16,992	0.01%
2024/04/19	4	636.75	5	654.00	630.00	-1	16,950	-0.01%
2024/04/18	5	679.60	7	669.43	680.00	-2	16,936	-0.01%
2024/04/17	1	636.00	3	630.67	638.00	-2	16,835	-0.01%
2024/04/16	8	605.75	6	607.17	606.00	2	16,828	0.01%
2024/04/15	4	629.50	1	629.00	616.00	3	16,832	0.02%
2024/04/12	13	611.69	17	615.88	628.00	-4	16,897	-0.02%
2024/04/11	1	558.00	4	582.75	584.00	-3	16,653	-0.02%
2024/04/10	2	561.50	1	572.00	555.00	1	16,608	0.01%
2024/04/09	2	580.50	15	574.01	577.00	-13	16,586	-0.08%
2024/04/08	0	0.00	13.1	570.95	570.00	-13.1	16,528	-0.08%
2024/04/03	3	553.00	2.2	537.76	546.00	0.8	16,589	0.01%
2024/04/02	3.3	542.04	0	0.00	533.00	3.3	16,497	0.02%
2024/04/01	24	555.00	3	556.00	554.00	21	16,476	0.13%
2024/03/29	1	552.00	4	552.25	546.00	-3	16,382	-0.02%
2024/03/28	3.2	524.31	4.3	531.49	542.00	-1.1	16,272	-0.01%
2024/03/27	3.3	538.88	1	547.00	534.00	2.3	16,176	0.01%
2024/03/26	9.8	545.57	3	538.67	541.00	6.8	16,093	0.04%
2024/03/25	1	584.99	2	588.00	583.00	-1	15,929	-0.01%
2024/03/22	2	591.50	4	587.50	589.00	-2	15,868	-0.01%
2024/03/21	4	585.00	4	583.26	585.00	0	15,767	0.00%
2024/03/20	4.2	572.81	3	574.33	567.00	1.2	15,677	0.01%
2024/03/19	3.5	595.83	0	0.00	569.00	3.5	15,465	0.02%
2024/03/18	5	615.80	5.1	620.97	623.00	-0.1	15,226	0.00%
2024/03/15	3	582.33	9.4	590.26	599.00	-6.4	15,013	-0.04%
2024/03/14	8.5	557.34	3	564.00	556.00	5.5	14,674	0.04%
2024/03/13	5.1	630.49	6	641.10	617.00	-0.9	14,414	-0.01%
2024/03/12	1.1	611.91	5	620.00	643.00	-3.9	13,964	-0.03%
2024/03/11	6	600.83	6.1	599.79	585.00	-0.1	13,651	0.00%
2024/03/08	5.1	588.73	3.3	589.23	574.00	1.9	13,426	0.01%
2024/03/07	6	607.14	2	619.50	599.00	4	13,269	0.03%
2024/03/06	4	625.00	4	611.25	630.00	0	12,946	0.00%
2024/03/05	5.1	571.36	6	570.83	585.00	-1	12,713	-0.01%
2024/03/04	1	555.00	3	556.66	554.00	-2	12,560	-0.02%
2024/03/01	4	543.25	4	541.75	539.00	0	12,472	0.00%
2024/02/29	5	528.80	11	531.91	532.00	-6	12,399	-0.05%
2024/02/27	3.2	510.38	3.2	507.99	508.00	0	12,167	0.00%
2024/02/26	6	491.00	0	0.00	500.00	6	12,143	0.05%
2024/02/23	2	502.27	1	500.00	498.50	1	12,107	0.01%
2024/02/22	3	521.00	7.5	525.20	520.00	-4.5	12,045	-0.04%
2024/02/21	2	490.50	28.5	486.73	495.00	-26.5	12,019	-0.22%
2024/02/20	9.1	481.29	12	471.83	483.00	-2.9	11,975	-0.02%
2024/02/19	3.1	493.75	13	495.42	486.00	-9.9	11,954	-0.08%
2024/02/16	5.1	509.52	12	508.25	510.00	-6.9	12,023	-0.06%
2024/02/15	3	527.00	4	528.50	534.00	-1	12,017	-0.01%
2024/02/05	4	489.37	13	483.35	485.50	-9	11,947	-0.08%
2024/02/02	62	477.52	2.1	470.05	478.00	60	11,799	0.51%
2024/02/01	2.1	441.38	5.1	451.51	457.50	-3.1	11,601	-0.03%
2024/01/31	2.1	420.72	1.1	418.90	425.50	1	11,272	0.01%
2024/01/30	4.1	408.45	3.4	411.58	429.50	0.7	11,110	0.01%
2024/01/29	3	388.33	3	386.02	390.50	0	10,854	0.00%
2024/01/26	1	383.49	1.2	381.92	386.00	-0.2	10,868	0.00%
2024/01/25	3.5	392.71	16.2	389.46	389.50	-12.7	10,898	-0.12%
2024/01/24	1	385.48	52.2	383.16	387.50	-51.2	10,774	-0.48%
2024/01/23	1.1	385.58	11	382.68	386.50	-9.9	10,805	-0.09%
2024/01/22	3	369.17	5	367.90	380.50	-2	10,603	-0.02%
2024/01/19	4	342.75	9	344.11	346.00	-5	10,366	-0.05%
2024/01/18	35	342.00	7	349.50	334.50	28	10,347	0.27%
2024/01/17	5.1	350.07	5	348.40	343.50	0.1	10,285	0.00%
2024/01/16	2	342.00	5	341.00	343.00	-3	10,244	-0.03%
2024/01/15	3	337.66	1	337.50	334.00	2	10,224	0.02%
2024/01/12	4.2	352.36	6.1	353.21	350.00	-1.9	10,164	-0.02%
2024/01/11	4	338.63	4	334.63	346.50	0	9,909	0.00%
2024/01/10	0	0.00	2	320.29	329.00	-2	9,844	-0.02%
2024/01/09	1	309.50	2	312.49	315.00	-1	9,708	-0.01%
2024/01/08	1	303.52	50	303.65	301.50	-49	9,633	-0.51%
2024/01/05	2	321.00	2	320.50	323.50	0	9,475	0.00%
2024/01/04	4	320.01	1	328.50	319.00	3	9,564	0.03%
2024/01/03	2	326.75	1	330.00	329.00	1	9,628	0.01%
2024/01/02	0	0.00	2	331.00	329.50	-2	9,615	-0.02%
2023/12/29	2	327.00	3	329.50	336.50	-1	9,631	-0.01%
2023/12/28	2	325.75	7	321.64	318.00	-5	9,477	-0.05%
2023/12/27	1	327.50	3.4	326.03	324.50	-2.4	9,478	-0.03%
2023/12/26	2	308.00	2	308.25	311.00	0	9,542	0.00%
2023/12/25	2	310.00	2	309.75	309.50	0	9,822	0.00%
2023/12/22	0	0.00	2	305.75	307.00	-2	9,954	-0.02%
2023/12/21	2	295.25	2	296.00	301.50	0	10,189	0.00%
2023/12/20	1	302.50	1	305.50	299.50	0	10,278	0.00%
2023/12/18	1	299.50	1	303.50	299.50	0	10,603	0.00%
2023/12/15	5	304.79	3	299.00	298.00	2	10,803	0.02%
2023/12/14	3	307.83	4	308.12	306.00	-1	10,986	-0.01%
2023/12/13	3	301.50	1	308.00	300.50	2	11,067	0.02%
2023/12/12	1	309.00	0	0.00	306.50	1	11,063	0.01%
2023/12/11	1	308.00	0	0.00	308.00	1	11,153	0.01%
2023/12/08	2	303.50	3	305.83	304.50	-1	11,191	-0.01%
2023/12/07	5	301.50	7	294.15	301.50	-2	11,204	-0.02%
2023/12/06	4	297.63	4	294.88	296.50	0	11,269	0.00%
2023/12/05	2.2	284.41	1	281.50	286.00	1.2	11,267	0.01%
2023/12/04	1.2	289.56	1	305.50	290.50	0.2	11,225	0.00%
2023/12/01	0	303.00	0	0.00	302.50	0	11,216	0.00%
2023/11/30	3.2	304.01	2	302.55	308.00	1.2	11,223	0.01%
2023/11/29	1.4	302.07	1	303.03	301.00	0.4	11,179	0.00%
2023/11/28	1.2	300.67	2	298.25	300.50	-0.8	11,199	-0.01%
2023/11/27	7.2	305.56	4.2	300.64	298.00	3	11,295	0.03%
2023/11/24	1	321.00	2	322.25	322.50	-1	11,225	-0.01%
2023/11/22	1	328.50	0	0.00	327.00	1	11,240	0.01%
2023/11/21	2	332.75	8	330.56	327.00	-6	11,394	-0.05%
2023/11/20	6	328.08	3	325.82	329.50	3	11,601	0.03%
2023/11/17	1	316.50	4	318.01	318.00	-3	11,533	-0.03%
2023/11/16	4	313.25	4	316.13	316.00	0	11,591	0.00%
2023/11/15	5	323.98	4.2	334.76	313.50	0.8	11,587	0.01%
2023/11/14	21	328.31	2	325.75	325.00	19	11,556	0.16%
2023/11/13	0	310.50	0	0.00	318.50	0	11,586	0.00%
2023/11/10	2.1	317.93	8	317.06	314.50	-6	11,647	-0.05%
2023/11/09	2	317.00	1	319.00	316.50	1	11,745	0.01%
2023/11/08	0.2	314.50	7	315.50	313.00	-6.9	11,836	-0.06%
2023/11/07	8	308.56	5	309.00	311.00	3	11,949	0.03%
2023/11/06	31	303.29	3	308.67	315.00	28	12,182	0.23%
2023/11/03	30	299.92	2	299.00	297.00	28	12,505	0.22%
2023/11/02	1	298.00	2	299.25	299.50	-1	12,747	-0.01%
2023/11/01	1.2	286.25	1.1	285.11	285.50	0.1	13,055	0.00%
2023/10/31	3.4	288.59	3	300.67	283.50	0.4	13,293	0.00%
2023/10/30	5	302.70	5	303.00	298.50	0	13,521	0.00%
2023/10/27	4.2	301.00	19	301.11	296.50	-14.8	13,680	-0.11%
2023/10/26	2	308.25	0	0.00	301.50	2	13,925	0.01%
2023/10/25	0	0.00	2	319.50	313.00	-2	14,064	-0.01%
2023/10/24	9	313.33	9	314.06	318.00	0	14,224	0.00%
2023/10/23	3	300.50	2	308.75	297.00	1	14,195	0.01%
2023/10/20	2	300.00	3	295.34	308.50	-1	14,432	-0.01%
2023/10/19	23.2	295.17	1	294.50	299.00	22.2	14,621	0.15%
2023/10/18	9.2	298.26	7	313.79	294.00	2.2	14,918	0.01%
2023/10/17	4	323.38	0	0.00	319.50	4	15,011	0.03%
2023/10/16	0	328.50	0	0.00	325.50	0	15,049	0.00%
2023/10/13	2	339.25	3	340.83	337.00	-1	15,194	-0.01%
2023/10/12	0	0.00	0	342.00	342.00	0	15,286	0.00%
2023/10/11	4	343.50	15	337.67	336.50	-11	15,413	-0.07%
2023/10/06	0	0.00	1	349.50	348.50	-1	15,690	-0.01%
2023/10/05	1	345.50	0.7	349.00	344.00	0.3	15,923	0.00%
2023/10/04	0	334.50	0	0.00	345.00	0	15,976	0.00%
2023/10/03	2	342.75	21	340.81	340.00	-19	15,965	-0.12%
2023/10/02	1	350.50	1	342.50	342.50	0	16,091	0.00%
2023/09/28	3	335.33	3	328.84	341.00	0	16,017	0.00%
2023/09/27	3	315.83	3	318.33	321.00	0	15,898	0.00%
2023/09/26	3	315.00	10	315.40	313.50	-7	15,995	-0.04%
2023/09/25	3	299.00	0	0.00	297.00	3	16,091	0.02%
2023/09/22	26	292.06	2	295.25	297.50	24	16,369	0.15%
2023/09/21	1.1	274.33	1	279.00	280.00	0.1	16,169	0.00%
2023/09/20	4.2	279.89	3	277.01	281.00	1.2	16,119	0.01%
2023/09/19	9.1	278.79	4	287.38	278.00	5.1	16,033	0.03%
2023/09/18	1	312.96	0	0.00	293.50	1	15,942	0.01%
2023/09/15	2	317.00	24	317.33	320.00	-22	15,953	-0.14%
2023/09/14	4	317.38	3	312.01	318.00	1	16,122	0.01%
2023/09/13	3	304.33	2	305.00	304.00	1	16,333	0.01%
2023/09/12	1.2	308.12	2	310.50	306.00	-0.8	16,622	0.00%
2023/09/11	3.1	323.32	2	321.00	311.50	1.1	16,910	0.01%
2023/09/08	4	337.88	3	340.33	337.00	1	16,934	0.01%
2023/09/07	0	0.00	1	335.00	342.00	-1	17,183	-0.01%
2023/09/06	5	344.40	4	340.38	343.50	1	17,207	0.01%
2023/09/04	1	326.50	1	329.00	328.50	0	17,401	0.00%
2023/09/01	20	333.50	0	0.00	329.00	20	17,523	0.11%
2023/08/31	1	320.02	1	323.00	334.50	0	17,651	0.00%
2023/08/30	4	339.50	3	345.00	335.50	1	17,734	0.01%
2023/08/28	0	342.83	0	0.00	338.50	0	18,015	0.00%
2023/08/25	4	358.13	4	357.75	354.00	0	18,063	0.00%
2023/08/24	7	378.64	4	374.75	387.00	3	17,950	0.02%
2023/08/23	0	0.00	0	362.00	356.00	0	17,909	0.00%
2023/08/22	2	366.00	2	357.25	350.50	0	18,218	0.00%
2023/08/18	0	351.50	0	0.00	352.00	0	18,472	0.00%
2023/08/17	1	348.00	2	357.00	363.00	-1	18,342	-0.01%
2023/08/16	0	0.00	1	337.52	350.00	-1	18,270	-0.01%
2023/08/15	0	0.00	2	340.00	343.50	-2	18,323	-0.01%
2023/08/14	1	319.00	1	323.50	319.00	0	18,425	0.00%
2023/08/11	1	316.00	2	319.75	321.00	-1	18,409	-0.01%
2023/08/10	4	325.96	0	0.00	314.50	4	18,368	0.02%
2023/08/09	10	361.40	3	355.50	349.00	7	18,241	0.04%
2023/08/08	4	354.00	4	355.12	358.00	0	17,976	0.00%
2023/08/07	5	349.00	4	349.13	349.50	1	17,883	0.01%
2023/08/04	5	338.30	4	326.75	338.00	1	17,657	0.01%
2023/08/02	13	317.50	2	330.00	315.50	11	17,537	0.06%
2023/08/01	3	320.99	4	327.38	328.00	-1	17,424	-0.01%
2023/07/31	2	339.97	5	355.50	322.00	-3	17,773	-0.02%
2023/07/28	5	351.46	3	348.50	352.00	2	17,986	0.01%
2023/07/27	2	344.00	2	351.50	340.00	0	17,903	0.00%
2023/07/26	0	0.00	0	344.80	343.50	0	17,910	0.00%
2023/07/25	6	358.98	8	356.44	340.50	-2	17,963	-0.01%
2023/07/24	9	345.44	14	345.39	344.00	-5	17,926	-0.03%
2023/07/21	15	335.40	2.3	338.95	339.00	12.7	17,679	0.07%
2023/07/20	1	306.50	3	307.00	308.50	-2	17,321	-0.01%
2023/07/19	1	291.50	6	293.33	291.50	-5	17,096	-0.03%
2023/07/18	1	291.95	2	286.50	293.00	-1	17,121	-0.01%
2023/07/17	0	286.19	0	0.00	285.00	0	17,009	0.00%
2023/07/14	7	291.29	9	293.06	293.50	-2	16,859	-0.01%
2023/07/13	2	295.23	0	305.50	288.00	2	16,774	0.01%
2023/07/12	0	0.00	11	286.64	287.50	-11	16,420	-0.07%
2023/07/11	3	285.00	1	280.52	283.50	2	16,252	0.01%
2023/07/10	6	276.92	1	273.01	273.00	5	16,127	0.03%
2023/07/07	4	271.87	3	275.83	270.00	1	16,187	0.01%
2023/07/06	2	278.00	0	0.00	273.50	2	16,032	0.01%
2023/07/05	27	281.91	22	286.45	280.50	5	15,958	0.03%
2023/07/04	17	292.38	17	290.68	292.00	0	15,805	0.00%
2023/07/03	8	288.94	6	288.42	293.00	2	15,627	0.01%
2023/06/30	6	268.33	4.1	261.06	271.00	1.9	15,257	0.01%
2023/06/29	3	246.33	1	247.99	246.50	2	14,969	0.01%
2023/06/28	0.3	241.50	1	243.00	241.50	-0.8	15,263	0.00%
2023/06/27	3	240.00	1	235.50	235.00	2	15,506	0.01%
2023/06/26	0	244.00	0	0.00	250.00	0	15,806	0.00%
2023/06/19	0	0.00	10	248.00	254.50	-10	16,419	-0.06%
2023/06/16	0	0.00	5	239.20	247.00	-5	16,302	-0.03%
2023/06/15	7	232.71	6	235.00	237.00	1	16,089	0.01%
2023/06/14	5	221.40	9	219.94	224.00	-4	15,750	-0.03%
2023/06/13	13	217.96	10	217.35	219.50	3	15,654	0.02%
2023/06/12	1	205.50	0	0.00	205.50	1	15,370	0.01%
2023/06/09	1	203.50	11	208.59	209.50	-10	15,293	-0.07%
2023/06/08	1	201.50	0	0.00	200.50	1	15,073	0.01%
2023/06/07	4	207.00	8	205.44	208.00	-4	14,973	-0.03%
2023/06/06	7	203.86	3	200.17	203.50	4	14,812	0.03%
2023/06/05	4	198.37	2	197.25	200.00	2	14,614	0.01%
2023/06/02	3	207.33	1	204.50	202.00	2	14,364	0.01%
2023/06/01	2	206.25	2	196.01	207.00	0	14,049	0.00%
2023/05/31	0	197.00	0	0.00	197.50	0	13,851	0.00%
2023/05/30	2	201.50	1.3	204.85	201.50	0.7	13,707	0.01%
2023/05/29	11	207.82	8	207.06	206.00	3	13,717	0.02%
2023/05/26	2.3	205.53	1	211.50	208.00	1.3	13,795	0.01%
2023/05/25	0	0.00	2	195.00	197.50	-2	13,401	-0.01%
2023/05/24	2	184.00	1	182.00	187.00	1	12,993	0.01%
2023/05/23	3	183.17	2	183.50	182.50	1	12,930	0.01%
2023/05/22	5	182.20	2	183.75	182.50	3	12,861	0.02%
2023/05/19	11	185.05	12	182.50	184.00	-1	12,758	-0.01%
2023/05/18	6	184.17	9	184.06	186.00	-3	12,576	-0.02%
2023/05/17	5	178.10	6	176.58	178.00	-1	12,319	-0.01%
2023/05/16	14	175.75	15	173.97	175.50	-1	12,170	-0.01%
2023/05/15	2	171.00	2	170.75	171.00	0	11,977	0.00%
2023/05/12	11	175.77	10	173.20	177.50	1	11,896	0.01%
2023/05/11	2	177.50	1.2	178.67	174.50	0.8	11,760	0.01%
2023/05/10	5	178.60	2.1	178.02	178.50	2.9	11,609	0.03%
2023/05/08	3.2	183.14	3.2	180.56	181.50	0	11,312	0.00%
2023/05/05	3.2	177.72	5	178.80	181.00	-1.8	11,073	-0.02%
2023/05/04	9	175.11	11.1	170.18	175.50	-2.1	10,617	-0.02%
2023/05/03	3	165.17	1	163.00	163.00	2	10,134	0.02%
2023/05/02	10	165.05	12.2	159.16	166.00	-2.2	10,026	-0.02%
2023/04/28	0.2	152.50	1	154.00	157.50	-0.8	9,717	-0.01%
2023/04/27	5.2	153.22	5	148.30	153.50	0.2	9,459	0.00%
2023/04/26	0	0.00	1	144.00	146.00	-1	9,136	-0.01%
2023/04/25	2	140.25	2	144.50	141.50	0	9,007	0.00%
2023/04/21	4	144.50	4.2	145.96	143.00	-0.2	8,814	0.00%
2023/04/20	0	0.00	1	147.50	147.50	-1	8,651	-0.01%
2023/04/19	5	151.50	3	152.17	151.00	2	8,530	0.02%
2023/04/18	2	150.75	2	155.25	152.50	0	8,516	0.00%
2023/04/17	0	0.00	1	155.00	156.00	-1	8,347	-0.01%
2023/04/14	1	154.00	2	152.00	153.00	-1	8,208	-0.01%
2023/04/13	2	149.50	2	151.50	149.50	0	8,043	0.00%
2023/04/12	0	0.00	1	153.00	154.50	-1	7,957	-0.01%
2023/04/11	1	149.00	1	150.50	149.50	0	7,732	0.00%
2023/04/10	2	148.50	1	151.00	148.50	1	7,604	0.01%
2023/04/07	3	145.17	1	146.50	144.50	2	7,470	0.03%
2023/04/06	2	142.00	1	142.00	142.00	1	7,388	0.01%
2023/03/31	19	141.05	18	141.28	141.00	1	7,282	0.01%
2023/03/30	8	142.38	8	142.88	142.00	0	7,269	0.00%
2023/03/29	7	143.36	7	143.07	142.50	0	7,205	0.00%
2023/03/28	4	142.75	4	143.88	142.00	0	6,912	0.00%
2023/03/27	5	146.20	6	147.67	148.50	-1	6,662	-0.02%
2023/03/24	1	137.00	3.2	139.00	142.50	-2.2	6,298	-0.03%
2023/03/23	10.2	138.23	9	138.50	138.50	1.2	6,175	0.02%
2023/03/22	7	133.43	8	130.13	136.50	-1	5,757	-0.02%
2023/03/21	10	125.10	11	121.64	126.50	-1	5,149	-0.02%
2023/03/20	3	118.67	2	121.50	119.00	1	4,971	0.02%
2023/03/16	4	114.50	4	114.75	115.00	0	4,838	0.00%
2023/03/08	0	0.00	1	118.00	119.00	-1	5,795	-0.02%
2023/03/03	0	0.00	1	119.50	118.50	-1	5,809	-0.02%
2023/03/02	4	118.50	4	118.25	119.00	0	5,902	0.00%
2023/03/01	1	117.50	2	118.50	119.00	-1	6,022	-0.02%
2023/02/24	3	122.50	4	121.63	120.50	-1	6,042	-0.02%
2023/02/23	1	115.50	2	116.50	116.50	-1	5,673	-0.02%
2023/02/20	3	114.50	3	114.00	114.50	0	5,686	0.00%
2023/02/17	4	115.00	4	116.63	114.50	0	5,774	0.00%
2023/02/16	0	0.00	2	116.75	117.50	-2	5,924	-0.03%
2023/02/15	2	115.75	2	116.00	115.00	0	5,991	0.00%
2023/02/13	1	115.00	2	116.75	117.50	-1	5,961	-0.02%
2023/02/10	3	114.83	2	116.75	115.50	1	5,934	0.02%
2023/02/09	2	116.50	1	117.00	116.00	1	5,894	0.02%
2023/02/08	1	114.50	2	115.00	115.00	-1	5,839	-0.02%
2023/02/07	2	111.00	3	110.50	110.50	-1	5,763	-0.02%
2023/02/06	4	110.13	3	110.83	111.50	1	5,778	0.02%
2023/02/03	1	112.50	0	0.00	112.00	1	5,698	0.02%
2023/02/02	2	110.00	4	109.25	112.00	-2	5,683	-0.04%
2023/02/01	3	107.33	3	106.00	107.50	0	5,661	0.00%
2023/01/31	3	106.83	1	109.50	106.00	2	5,633	0.04%
2023/01/10	1	108.50	1	109.50	109.50	0	6,087	0.00%
2023/01/09	0	0.00	1	110.50	110.50	-1	6,199	-0.02%
2023/01/06	1	107.00	1	107.00	107.50	0	6,241	0.00%
2023/01/05	2	110.00	0	0.00	108.50	2	6,307	0.03%
2022/12/30	0	0.00	1	112.50	112.00	-1	6,705	-0.01%
2022/12/28	1	110.00	0	0.00	108.50	1	7,231	0.01%
2022/12/26	1	111.00	1	111.00	111.50	0	7,356	0.00%
2022/12/23	2	110.50	1	111.00	111.00	1	7,421	0.01%
2022/12/22	0	0.00	2	113.00	113.00	-2	7,479	-0.03%
2022/12/21	6	109.50	3	111.50	109.00	3	7,492	0.04%
2022/12/20	0	0.00	1	114.00	111.50	-1	7,465	-0.01%
2022/12/19	1	110.00	0	0.00	112.00	1	7,423	0.01%
2022/12/16	0	0.00	1	115.50	115.00	-1	7,354	-0.01%
2022/12/15	1	116.50	2	116.75	116.50	-1	7,274	-0.01%
2022/12/14	1	116.00	0	0.00	116.00	1	7,307	0.01%
2022/12/12	2	115.00	2	114.50	114.50	0	7,364	0.00%
2022/12/09	4	114.88	3	114.33	115.50	1	7,331	0.01%
2022/12/08	7	113.21	6	111.83	113.50	1	7,301	0.01%
2022/12/07	6	118.58	4	116.25	112.50	2	7,291	0.03%
2022/12/06	23	125.85	23	123.78	124.00	0	7,067	0.00%
2022/12/05	7	124.86	9	124.17	127.00	-2	6,830	-0.03%
2022/12/02	1	115.50	0	0.00	115.50	1	6,412	0.02%
2022/12/01	0	0.00	1	115.50	114.50	-1	6,418	-0.02%
2022/11/30	0	0.00	2	113.00	113.00	-2	6,380	-0.03%
2022/11/29	0	0.00	1	112.00	112.00	-1	6,350	-0.02%
2022/11/28	0	0.00	1	112.00	111.50	-1	6,341	-0.02%
2022/11/25	1	110.00	3	109.50	109.00	-2	6,329	-0.03%
2022/11/24	1	111.50	2	111.00	111.00	-1	6,331	-0.02%
2022/11/23	2	109.50	5	109.10	110.00	-3	6,288	-0.05%
2022/11/22	5	106.20	2	107.50	106.00	3	6,203	0.05%
2022/11/21	0	0.00	1	102.50	104.00	-1	6,102	-0.02%
2022/11/18	2	103.25	1	102.00	102.00	1	6,164	0.02%
2022/11/17	2	102.50	4	103.00	103.00	-2	6,154	-0.03%
2022/11/16	2	102.50	2	102.50	102.00	0	6,146	0.00%
2022/11/15	4	101.75	3	103.00	102.00	1	6,109	0.02%
2022/11/14	6	107.92	2	107.00	104.50	4	6,180	0.06%
2022/11/11	2	109.50	3	110.00	110.00	-1	6,032	-0.02%
2022/11/10	1	106.50	1	108.00	106.00	0	5,932	0.00%
2022/11/09	17	108.56	19	107.76	108.00	-2	6,009	-0.03%
2022/11/08	2	106.75	3	108.83	106.00	-1	6,054	-0.02%
2022/11/07	1	106.00	5	107.60	107.50	-4	6,090	-0.07%
2022/11/04	3	105.17	0	0.00	106.00	3	6,176	0.05%
2022/11/03	3	104.83	4	104.25	106.50	-1	6,505	-0.02%
2022/11/02	1	102.50	1	104.00	104.00	0	6,677	0.00%
2022/10/31	2	103.50	0	0.00	102.00	2	7,005	0.03%
2022/10/28	0	0.00	1	102.50	101.00	-1	7,098	-0.01%
2022/10/27	14	99.52	14	96.61	99.90	0	7,025	0.00%
2022/10/26	3	93.67	3	93.97	93.60	0	6,961	0.00%
2022/10/25	4	95.63	5	94.24	94.50	-1	7,021	-0.01%
2022/10/24	2	96.80	2	98.35	96.30	0	7,034	0.00%
2022/10/21	4	96.48	3	96.57	95.40	1	7,232	0.01%
2022/10/20	1	98.80	1	97.30	98.80	0	7,298	0.00%
2022/10/18	10	101.50	10	101.50	101.50	0	7,728	0.00%
2022/10/17	3	100.83	8	100.85	101.50	-5	7,676	-0.07%
2022/10/14	2	107.00	6	107.08	105.00	-4	7,668	-0.05%
2022/10/13	3	104.33	2	103.00	103.50	1	7,679	0.01%
2022/10/12	1	102.00	5	106.80	107.00	-4	7,677	-0.05%
2022/10/11	4	106.25	7.2	105.19	104.00	-3.2	7,667	-0.04%
2022/10/07	10	112.45	4	111.75	110.50	6	7,651	0.08%
2022/10/06	20.2	115.25	3	115.67	116.00	17.2	7,630	0.23%
2022/10/05	1	119.00	28.2	119.93	119.50	-27.2	7,570	-0.36%
2022/10/04	2	113.50	2	113.00	114.00	0	7,428	0.00%
2022/10/03	2	107.25	1	109.50	108.00	1	7,618	0.01%
2022/09/30	11	110.59	0	0.00	111.50	11	7,715	0.14%
2022/09/29	3	110.00	3	109.67	108.00	0	7,874	0.00%
2022/09/28	6.2	112.48	4	112.63	109.00	2.2	7,978	0.03%
2022/09/27	0	0.00	2	114.00	116.00	-2	7,948	-0.03%
2022/09/26	5	112.40	1	112.00	111.00	4	8,022	0.05%
2022/09/23	2	116.00	1	117.00	115.50	1	8,156	0.01%
2022/09/22	2	115.25	2	114.50	115.00	0	8,172	0.00%
2022/09/21	1	117.00	143	116.63	116.00	-142	8,174	-1.74%	大賣/鉅額交易
2022/09/20	1	114.50	2	116.25	117.00	-1	8,159	-0.01%
2022/09/16	5	113.90	3	113.50	113.50	2	8,157	0.02%
2022/09/14	6	112.67	1	113.50	113.50	5	8,289	0.06%
2022/09/13	24	113.58	1	116.00	113.00	23	8,435	0.27%
2022/09/12	0	0.00	4	111.75	112.00	-4	8,485	-0.05%
2022/09/08	2	105.75	2	107.25	107.50	0	8,486	0.00%
2022/09/06	1	102.00	1	102.50	102.00	0	8,492	0.00%
2022/09/05	0	0.00	1	103.50	103.50	-1	8,586	-0.01%
2022/09/01	4	106.63	4	106.50	105.50	0	8,692	0.00%
2022/08/31	0	0.00	1	108.00	108.50	-1	8,743	-0.01%
2022/08/30	4	108.00	90	107.25	107.50	-86	8,780	-0.98%
2022/08/29	1	109.00	90	108.00	108.00	-89	8,954	-0.99%
2022/08/26	2	110.50	11	112.73	113.00	-9	8,986	-0.10%
2022/08/25	3	114.17	2	114.50	112.00	1	8,989	0.01%
2022/08/23	0	0.00	1	116.50	117.50	-1	9,067	-0.01%
2022/08/19	2	116.50	1	116.50	117.00	1	9,415	0.01%
2022/08/18	1	119.00	0	0.00	119.50	1	9,735	0.01%
2022/08/17	0	0.00	1	119.50	119.00	-1	10,238	-0.01%
2022/08/16	0	0.00	3	121.17	119.00	-3	10,639	-0.03%
2022/08/15	4	120.00	2	119.75	119.50	2	10,651	0.02%
2022/08/12	5	116.00	6	113.75	117.50	-1	10,695	-0.01%
2022/08/11	3	114.00	3	114.33	114.50	0	10,707	0.00%
2022/08/10	3	113.83	0	0.00	112.50	3	10,693	0.03%
2022/08/09	0	0.00	1	117.00	119.00	-1	10,339	-0.01%
2022/08/08	73	117.60	4	113.25	118.00	69	10,169	0.68%
2022/08/05	52	111.43	1	112.00	112.50	51	10,008	0.51%
2022/08/04	43	111.66	3	113.00	113.00	40	9,857	0.41%
2022/08/03	150	114.51	0	0.00	115.00	150	9,804	1.53%	大買/鉅額交易
2022/07/28	1	118.50	4	116.13	117.00	-3	9,825	-0.03%
2022/07/27	2	114.25	3	115.33	116.00	-1	9,627	-0.01%
2022/07/26	3	113.00	42	112.26	114.00	-39	9,545	-0.41%
2022/07/25	0	0.00	4	110.88	112.50	-4	9,366	-0.04%
2022/07/22	4	105.00	2	105.75	104.50	2	9,081	0.02%
2022/07/21	1	103.50	1	104.50	105.50	0	9,142	0.00%
2022/07/20	20	106.50	0	0.00	105.00	20	9,118	0.22%
2022/07/19	0	0.00	3	105.00	105.00	-3	9,191	-0.03%
2022/07/14	5	100.50	5	97.66	101.00	0	9,371	0.00%
2022/07/13	20	98.75	1	99.30	96.80	19	9,530	0.20%
2022/07/12	3	96.10	3	96.47	96.00	0	9,385	0.00%
2022/07/11	2	98.70	4	98.28	98.40	-2	9,361	-0.02%
2022/07/07	10	84.21	12	81.61	87.40	-2	9,072	-0.02%
2022/07/06	2	84.70	3	84.70	82.60	-1	8,964	-0.01%
2022/07/05	12	85.68	11	86.92	87.20	1	9,052	0.01%
2022/07/04	9	85.69	11	86.39	85.30	-2	9,143	-0.02%
2022/07/01	9	89.69	8	89.69	86.90	1	9,169	0.01%
2022/06/30	0	0.00	1	93.20	93.10	-1	9,079	-0.01%
2022/06/29	1	97.30	1	97.20	97.10	0	9,182	0.00%
2022/06/28	3	99.00	0	0.00	98.60	3	9,461	0.03%
2022/06/24	1	94.30	1	94.90	95.40	0	10,640	0.00%
2022/06/23	1	93.50	3	94.10	93.90	-2	10,989	-0.02%
2022/06/22	5	94.36	5	93.92	92.60	0	11,371	0.00%
2022/06/21	2	95.90	6	96.47	98.10	-4	11,436	-0.03%
2022/06/20	4	99.40	54.3	99.94	98.00	-50.3	11,817	-0.43%
2022/06/17	3	103.00	2	103.75	103.00	1	12,397	0.01%
2022/06/16	3.3	106.58	1	106.50	103.50	2.3	12,956	0.02%
2022/06/13	1	102.00	2	103.25	106.00	-1	13,810	-0.01%
2022/06/10	1	104.50	1	104.00	105.00	0	14,157	0.00%
2022/06/09	0	0.00	2	106.25	105.00	-2	14,408	-0.01%
2022/06/08	12	107.08	1	108.00	107.50	11	14,810	0.07%
2022/06/07	3	107.00	3	107.33	108.00	0	15,523	0.00%
2022/06/06	2	111.25	0	0.00	111.00	2	15,767	0.01%
2022/06/02	40	113.00	2	113.50	112.00	38	16,055	0.24%
2022/06/01	3	113.17	0	0.00	112.50	3	16,225	0.02%
2022/05/31	6	113.75	5	112.60	113.00	1	16,439	0.01%
2022/05/30	4	114.13	5	113.70	114.50	-1	16,554	-0.01%
2022/05/27	11	113.82	58	115.77	113.50	-47	16,680	-0.28%
2022/05/26	11	117.55	42	118.02	117.00	-31	16,551	-0.19%
2022/05/25	3	111.00	7	113.21	118.00	-4	16,330	-0.02%
2022/05/24	8	112.19	5	112.80	109.00	3	16,110	0.02%
2022/05/23	3	111.50	4	112.38	112.00	-1	16,307	-0.01%
2022/05/20	6	110.25	6	110.17	109.50	0	16,605	0.00%
2022/05/19	0	0.00	1	109.00	111.00	-1	16,725	-0.01%
2022/05/18	1	106.00	5	108.10	109.00	-4	17,036	-0.02%
2022/05/17	1	105.00	0	0.00	105.00	1	17,376	0.01%
2022/05/16	0	0.00	1	107.00	104.50	-1	17,465	-0.01%
2022/05/12	2	102.00	2	102.25	102.00	0	17,747	0.00%
2022/05/10	2	103.75	2	102.50	105.50	0	18,149	0.00%
2022/05/09	1	102.50	1	101.50	101.00	0	18,376	0.00%
2022/05/06	1	104.50	1	105.00	105.50	0	18,654	0.00%
2022/05/05	1	108.50	0	0.00	108.00	1	18,938	0.01%
2022/05/04	1	104.00	0	0.00	105.00	1	19,012	0.01%
2022/04/29	0	0.00	1	107.00	104.50	-1	19,729	-0.01%
2022/04/28	3	103.00	2	104.00	103.50	1	20,507	0.00%
2022/04/27	2	100.35	2	101.50	104.00	0	21,072	0.00%
2022/04/25	4	103.13	3	104.00	105.00	1	21,669	0.00%
2022/04/22	2	110.00	0	0.00	107.00	2	21,647	0.01%
2022/04/21	1	111.00	4	113.00	113.50	-3	21,616	-0.01%
2022/04/20	6	107.92	4	107.50	107.50	2	21,379	0.01%
2022/04/19	0	0.00	1	109.50	106.00	-1	21,257	0.00%
2022/04/12	2	106.00	1	108.50	105.50	1	20,977	0.00%
2022/04/11	4	106.38	4	108.38	106.50	0	20,947	0.00%
2022/04/08	43	112.37	1	111.50	112.00	42	20,789	0.20%
2022/04/07	52	114.50	2	114.50	111.00	50	20,651	0.24%
2022/04/06	1	112.00	1	113.00	113.00	0	20,526	0.00%
2022/04/01	3	113.83	2	113.25	114.50	1	20,440	0.00%
2022/03/31	1	120.00	23	119.09	116.50	-22	20,269	-0.11%
2022/03/30	4	122.25	133	118.07	117.00	-129	19,995	-0.65%	大賣/鉅額交易
2022/03/29	2	118.50	2	117.25	116.50	0	19,004	0.00%
2022/03/28	2	118.50	21	117.43	119.00	-19	18,706	-0.10%
2022/03/25	11	113.18	10	114.95	117.00	1	18,350	0.01%
2022/03/24	2	112.50	2	112.50	111.50	0	17,934	0.00%
2022/03/23	6	115.50	2	116.50	115.00	4	17,788	0.02%
2022/03/22	6	117.08	7	114.86	118.00	-1	17,269	-0.01%
2022/03/21	14	108.07	16	110.31	112.50	-2	16,587	-0.01%
2022/03/18	21	109.98	3	108.33	110.00	18	15,987	0.11%
2022/03/17	11	107.05	10	107.20	106.50	1	15,551	0.01%
2022/03/16	27	106.13	4	108.00	106.00	23	15,400	0.15%
2022/03/15	1	113.50	1	115.00	106.00	0	15,788	0.00%
2022/03/14	31	117.06	0	0.00	117.00	31	15,461	0.20%
2022/03/11	3	123.17	2	122.00	122.50	1	15,218	0.01%
2022/03/10	9	118.33	10	119.70	119.50	-1	14,819	-0.01%
2022/03/09	7	112.86	10	110.00	116.00	-3	14,134	-0.02%
2022/03/08	6	109.67	3	106.67	105.50	3	13,742	0.02%
2022/03/07	2	109.00	1	109.50	105.50	1	13,508	0.01%
2022/03/04	2	113.25	3	114.50	113.00	-1	13,440	-0.01%
2022/03/03	4	109.75	5	113.30	112.00	-1	13,288	-0.01%
2022/03/02	1	112.00	0	0.00	108.50	1	13,178	0.01%
2022/03/01	0	0.00	1	111.50	111.00	-1	13,077	-0.01%
2022/02/25	3	111.67	1	111.00	110.00	2	13,177	0.02%
2022/02/24	3	111.33	3	113.67	113.00	0	13,279	0.00%
2022/02/23	11	113.64	83	113.50	114.50	-72	13,465	-0.53%
2022/02/22	12	112.67	12	111.17	110.00	0	13,330	0.00%
2022/02/21	4	111.63	1	113.50	110.00	3	13,121	0.02%
2022/02/18	1	111.00	2	112.50	114.00	-1	12,934	-0.01%
2022/02/17	0	0.00	2	110.25	112.50	-2	12,625	-0.02%
2022/02/16	0	0.00	1	105.50	103.00	-1	12,365	-0.01%
2022/02/15	2	105.00	0	103.00	103.00	2	12,811	0.02%
2022/02/14	61	106.33	0	0.00	105.50	61	13,044	0.47%
2022/02/11	1	108.00	0	0.00	106.00	1	13,289	0.01%
2022/02/10	50	103.40	0	0.00	104.00	50	13,683	0.37%
2022/02/09	0	0.00	6	102.00	106.00	-6	13,551	-0.04%
2022/02/08	4	96.25	4	99.33	101.50	0	13,291	0.00%
2022/01/26	19	92.33	9	91.94	92.80	10	12,748	0.08%
2022/01/25	58	94.47	8	94.96	92.30	50	12,853	0.39%
2022/01/24	0	0.00	1	97.00	95.00	-1	12,721	-0.01%
2022/01/21	4	98.18	4	100.33	99.20	0	12,384	0.00%
2022/01/20	1	96.80	12	96.48	98.00	-11	11,863	-0.09%
2022/01/19	8	94.41	5	94.94	95.70	3	11,540	0.03%
2022/01/18	3	90.90	1	92.30	91.20	2	11,474	0.02%
2022/01/17	0	0.00	7	86.31	89.20	-7	11,991	-0.06%
2022/01/14	3	83.77	0	0.00	83.90	3	13,041	0.02%
2022/01/12	0	0.00	2	86.65	87.00	-2	13,220	-0.02%
2022/01/10	0	0.00	1	87.30	87.40	-1	13,273	-0.01%
2022/01/07	2	86.45	0	0.00	86.30	2	13,285	0.02%
2022/01/05	1	89.80	0	0.00	90.20	1	13,306	0.01%
2022/01/04	4	90.25	1	89.10	88.80	3	13,290	0.02%
2022/01/03	0	0.00	4	89.43	89.00	-4	13,260	-0.03%
2021/12/29	1	87.80	1	87.70	88.70	0	13,371	0.00%
2021/12/24	5	88.08	3	87.90	87.70	2	13,957	0.01%
2021/12/22	2	86.40	2	86.90	87.10	0	14,289	0.00%
2021/12/21	3	85.90	3	86.00	86.00	0	14,801	0.00%
2021/12/20	1	85.40	0	0.00	85.10	1	15,089	0.01%
2021/12/16	0	0.00	5	88.64	89.20	-5	16,278	-0.03%
2021/12/15	2	87.00	0	0.00	86.70	2	16,645	0.01%
2021/12/14	3	87.13	0	0.00	87.00	3	16,959	0.02%
2021/12/13	0	0.00	2	88.40	89.10	-2	17,018	-0.01%
2021/12/10	7	88.94	7	88.26	87.80	0	16,987	0.00%
2021/12/09	15	93.24	20	93.25	88.70	-5	16,870	-0.03%
2021/12/08	0	0.00	2	89.00	89.30	-2	16,151	-0.01%
2021/12/07	0	0.00	8	87.88	87.60	-8	16,191	-0.05%
2021/12/06	3	88.90	0	0.00	89.20	3	16,177	0.02%
2021/12/03	0	0.00	10	87.95	87.70	-10	16,217	-0.06%
2021/12/02	0	0.00	4	87.70	86.00	-4	16,447	-0.02%
2021/12/01	2	88.45	0	0.00	88.50	2	16,551	0.01%
2021/11/30	5	87.72	1	87.30	88.40	4	16,673	0.02%
2021/11/29	12	85.99	2	85.30	86.50	10	16,724	0.06%
2021/11/26	2	84.85	3	85.77	85.40	-1	16,819	-0.01%
2021/11/24	3	88.80	5	87.52	87.30	-2	16,584	-0.01%
2021/11/23	25	89.06	31	89.39	89.50	-6	16,358	-0.04%
2021/11/22	14	89.53	9	89.57	88.40	5	15,994	0.03%
2021/11/19	3	86.87	12	87.59	87.60	-9	15,509	-0.06%
2021/11/18	2	83.50	3	83.80	83.50	-1	15,085	-0.01%
2021/11/16	2	81.10	2	81.55	82.00	0	14,907	0.00%
2021/11/15	6	81.13	7	81.34	81.20	-1	14,880	-0.01%
2021/11/12	27	84.98	4	81.83	81.50	23	14,743	0.16%
2021/11/11	5	87.70	9	89.53	89.40	-4	14,245	-0.03%
2021/11/10	2	87.20	2	88.20	88.40	0	14,017	0.00%
2021/11/09	10	84.65	29	85.08	87.50	-19	13,647	-0.14%
2021/11/08	3	79.97	0	0.00	80.40	3	12,955	0.02%
2021/11/05	1	79.50	0	0.00	80.90	1	13,030	0.01%
2021/11/04	2	80.90	0	0.00	80.10	2	13,254	0.02%
2021/11/02	12	80.86	10	83.34	80.20	2	13,624	0.01%
2021/11/01	6	82.67	0	0.00	82.20	6	13,410	0.04%
2021/10/29	9	82.13	6	81.75	82.90	3	13,341	0.02%
2021/10/28	3	82.97	0	0.00	81.00	3	13,297	0.02%
2021/10/27	8	81.39	0	0.00	82.10	8	13,022	0.06%
2021/10/26	5	81.28	8	81.86	82.10	-3	12,753	-0.02%
2021/10/25	12	84.11	7	84.60	84.30	5	12,388	0.04%
2021/10/22	10	82.52	24	81.19	85.00	-14	11,636	-0.12%
2021/10/21	4	77.88	8	78.08	77.30	-4	10,514	-0.04%
2021/10/20	6	75.15	11	75.44	75.50	-5	10,320	-0.05%
2021/10/19	1	75.50	1	75.00	75.60	0	10,344	0.00%
2021/10/15	0	0.00	4	73.10	72.90	-4	10,439	-0.04%
2021/10/14	1	71.40	1	71.80	71.40	0	10,632	0.00%
2021/10/13	2	71.70	0	0.00	71.80	2	10,700	0.02%
2021/10/12	2	74.40	0	0.00	73.00	2	10,765	0.02%
2021/10/08	3	76.20	3	75.90	75.90	0	10,816	0.00%
2021/10/07	0	0.00	4	75.90	76.50	-4	10,886	-0.04%
2021/10/06	8	74.11	40	75.25	73.80	-32	11,078	-0.29%
2021/10/05	0	0.00	4	75.10	75.60	-4	11,232	-0.04%
2021/10/04	40	74.80	2	75.60	73.60	38	11,267	0.34%
2021/10/01	3	75.40	4	74.60	73.60	-1	11,609	-0.01%
2021/09/30	2	79.20	0	0.00	79.20	2	11,868	0.02%
2021/09/29	1	79.60	3	79.00	79.00	-2	11,895	-0.02%
2021/09/28	5	80.96	1	83.80	79.80	4	11,976	0.03%
2021/09/27	6	84.65	7	84.10	84.30	-1	11,730	-0.01%
2021/09/24	5	83.44	5	83.24	83.70	0	11,591	0.00%
2021/09/23	7	80.59	11	81.61	83.30	-4	11,156	-0.04%
2021/09/22	7	78.74	6	79.53	79.80	1	10,860	0.01%
2021/09/17	14	77.57	27	78.25	78.80	-13	10,794	-0.12%
2021/09/16	0	0.00	9	76.07	76.30	-9	10,785	-0.08%
2021/09/13	4	75.40	0	0.00	74.30	4	12,616	0.03%
2021/09/09	1	75.00	3	74.80	75.10	-2	14,436	-0.01%
2021/09/07	12	76.91	5	77.58	76.60	7	14,388	0.05%
2021/09/06	0	0.00	8	76.85	76.40	-8	14,153	-0.06%
2021/09/03	10	75.72	4	76.45	75.30	6	14,045	0.04%
2021/09/02	4	74.48	0	0.00	74.90	4	14,085	0.03%
2021/09/01	4	72.38	3	72.57	73.10	1	14,587	0.01%
2021/08/26	0	0.00	1	70.00	69.80	-1	15,894	-0.01%
2021/08/25	0	0.00	1	70.00	70.50	-1	16,004	-0.01%
2021/08/24	0	0.00	1	69.30	69.80	-1	16,100	-0.01%
2021/08/23	0	0.00	0	72.20	72.40	0	16,291	0.00%
2021/08/19	2	70.65	2	70.40	69.80	0	16,604	0.00%
2021/08/18	0	0.00	2	68.20	70.70	-2	16,603	-0.01%
2021/08/17	0	68.60	0	0.00	67.80	0	16,693	0.00%
2021/08/12	2	72.50	2	73.50	72.50	0	16,647	0.00%
2021/08/11	2	72.30	4	73.25	72.30	-2	16,658	-0.01%
2021/08/10	2	73.80	5	72.62	73.00	-3	16,637	-0.02%
2021/08/09	9	77.42	5	79.90	76.80	4	16,444	0.02%
2021/08/06	0	0.00	4	78.70	79.40	-4	16,208	-0.02%
2021/08/05	0	0.00	1	76.60	76.80	-1	16,215	-0.01%
2021/08/04	5	78.72	2	78.50	77.80	3	16,376	0.02%
2021/08/03	3	77.20	9	77.44	77.70	-6	16,493	-0.04%
2021/07/29	4	73.95	2	74.90	74.90	2	16,839	0.01%
2021/07/28	3	74.53	2	75.30	74.80	1	17,040	0.01%
2021/07/27	2	76.00	1	74.50	75.10	1	17,077	0.01%
2021/07/26	2	75.70	2	76.00	75.60	0	17,193	0.00%
2021/07/23	1	75.40	1	76.70	74.80	0	17,292	0.00%
2021/07/22	4	75.30	2	76.20	75.00	2	17,352	0.01%
2021/07/21	3	75.67	0	0.00	74.60	3	17,580	0.02%
2021/07/20	6	75.00	3	75.30	75.30	3	17,663	0.02%
2021/07/19	5	77.74	0	0.00	77.70	5	17,492	0.03%
2021/07/15	3	79.03	0	0.00	79.10	3	17,289	0.02%
2021/07/14	10	80.26	0	0.00	80.50	10	17,237	0.06%
2021/07/13	0	0.00	2	82.40	79.80	-2	17,153	-0.01%
2021/07/12	12	78.73	13	79.62	79.00	-1	16,887	-0.01%
2021/07/09	15	80.36	11	81.76	80.40	4	16,634	0.02%
2021/07/08	1	84.00	2	82.10	82.70	-1	16,545	-0.01%
2021/07/07	2	79.85	18	80.63	82.10	-16	16,131	-0.10%
2021/07/06	21	77.98	10	79.10	77.60	11	15,659	0.07%
2021/07/05	5	79.26	0	0.00	79.00	5	15,786	0.03%
2021/07/02	7	77.74	5	78.70	78.70	2	15,915	0.01%
2021/06/30	6	81.25	0.1	80.18	80.70	6	15,668	0.04%
2021/06/29	25	80.08	24	82.48	81.00	1	15,594	0.01%
2021/06/28	12	81.71	9	81.63	81.10	3	15,419	0.02%
2021/06/25	18	80.21	15	81.81	80.70	3	15,092	0.02%
2021/06/24	8	82.75	10	84.11	82.30	-2	14,843	-0.01%
2021/06/23	27	81.14	23	83.30	82.00	4	14,480	0.03%
2021/06/22	8	83.60	6	83.63	82.00	2	14,077	0.01%
2021/06/21	37	79.35	46	79.65	82.00	-9	13,136	-0.07%
2021/06/18	7	74.83	20	75.53	77.20	-13	12,122	-0.11%
2021/06/17	5	69.80	10	69.99	70.70	-5	11,358	-0.04%
2021/06/16	2	71.00	4	69.80	69.90	-2	11,289	-0.02%
2021/06/15	4	70.08	1	70.70	70.90	3	11,253	0.03%
2021/06/11	6	70.53	8	70.53	70.30	-2	11,191	-0.02%
2021/06/10	52	71.33	55	70.76	71.60	-3	11,122	-0.03%
2021/06/09	10	73.49	7	71.36	71.10	3	10,849	0.03%
2021/06/08	24	75.03	31	75.01	75.20	-7	10,195	-0.07%
2021/06/07	7	72.34	8	71.84	72.00	-1	9,144	-0.01%
2021/06/04	23	71.84	15	70.44	70.30	8	8,890	0.09%
2021/06/03	5	72.36	5	72.70	72.70	0	8,864	0.00%
2021/06/02	13	71.82	13	71.88	71.60	0	8,812	0.00%
2021/06/01	5	72.40	3	72.40	72.40	2	8,693	0.02%
2021/05/31	21	72.78	22	72.92	73.40	-1	8,592	-0.01%
2021/05/28	5	71.24	7	71.67	71.60	-2	8,360	-0.02%
2021/05/27	8	70.43	3	71.63	70.30	5	8,232	0.06%
2021/05/26	7	68.61	4	68.60	68.60	3	8,139	0.04%
2021/05/25	3	68.37	3	68.80	68.00	0	8,104	0.00%
2021/05/24	5	65.80	3	64.90	66.70	2	7,970	0.03%
2021/05/20	3	61.17	0	0.00	60.90	3	7,816	0.04%
2021/05/19	3	60.40	0	0.00	62.20	3	7,825	0.04%
2021/05/18	6	61.03	7	59.99	61.70	-1	7,774	-0.01%
2021/05/17	6	57.20	14	57.80	57.00	-8	7,724	-0.10%
2021/05/14	5	60.34	0	0.00	60.30	5	7,623	0.07%
2021/05/13	10	52.50	12	54.88	58.30	-2	7,523	-0.03%
2021/05/12	24	61.57	29	59.07	57.60	-5	7,390	-0.07%
2021/05/11	10	64.80	11	65.31	63.80	-1	7,200	-0.01%
2021/05/10	11	68.23	11	70.50	69.20	0	7,016	0.00%
2021/05/07	28	69.94	25	70.76	69.90	3	6,945	0.04%
2021/05/06	3	69.70	0	0.00	69.30	3	6,817	0.04%
2021/05/05	0	0.00	3	70.20	69.20	-3	6,649	-0.05%
2021/05/04	3	64.90	4	66.58	67.60	-1	6,458	-0.02%
2021/05/03	0	0.00	1	68.50	68.10	-1	6,366	-0.02%
2021/04/29	6	70.80	8	71.08	71.20	-2	6,258	-0.03%
2021/04/28	6	70.40	5	71.42	71.70	1	6,246	0.02%
2021/04/27	4	70.18	3	71.17	70.50	1	6,318	0.02%
2021/04/23	2	66.80	0	0.00	66.60	2	6,249	0.03%
2021/04/22	2	68.60	14	67.75	66.60	-12	6,534	-0.18%
2021/04/20	4	69.30	0	0.00	69.90	4	7,608	0.05%
2021/04/19	0	0.00	1	69.10	69.20	-1	7,852	-0.01%
2021/04/16	3	68.70	0	0.00	68.40	3	7,881	0.04%
2021/04/13	0	0.00	2	69.70	69.10	-2	8,190	-0.02%
2021/04/12	0	0.00	10	70.40	68.70	-10	8,233	-0.12%
2021/04/09	13	70.02	1	71.70	69.50	12	8,411	0.14%
2021/04/08	2	70.25	2	72.15	72.40	0	8,130	0.00%
2021/04/07	0	0.00	1	68.20	68.90	-1	7,746	-0.01%
2021/04/06	0	0.00	0	68.90	67.70	0	7,634	0.00%
2021/03/25	0	0.00	1	67.00	67.20	-1	7,256	-0.01%
2021/03/23	10	67.30	0	0.00	67.80	10	7,203	0.14%
2021/03/18	0	0.00	1	64.60	65.20	-1	7,232	-0.01%
2021/03/12	1	63.80	0	0.00	64.20	1	7,722	0.01%
2021/03/11	1	62.80	0	0.00	63.00	1	7,805	0.01%
2021/02/26	1	68.60	1	67.60	66.40	0	8,549	0.00%
2021/02/25	1	66.70	0	0.00	66.90	1	8,558	0.01%
2021/02/23	0	0.00	2	68.00	68.20	-2	9,257	-0.02%
2021/02/22	2	68.30	0	0.00	68.70	2	9,584	0.02%
2021/02/04	5	65.00	0	0.00	64.30	5	12,974	0.04%
2021/02/03	1	66.00	0	0.00	65.40	1	13,374	0.01%
2021/01/28	0	0.00	0.6	66.30	66.10	-0.6	14,525	0.00%
2021/01/27	0	0.00	1	68.40	68.80	-1	14,495	-0.01%
2021/01/22	1	68.60	0	0.00	70.20	1	14,602	0.01%
2021/01/20	2	71.10	1	71.40	68.20	1	14,673	0.01%
2021/01/19	1	74.00	3	72.90	72.90	-2	14,604	-0.01%
2021/01/18	0	0.00	3	74.10	73.50	-3	14,768	-0.02%
2021/01/15	6	74.85	5	74.26	74.70	1	14,622	0.01%
2021/01/14	4	74.33	10	75.00	75.50	-6	14,387	-0.04%
2021/01/13	3	70.57	0	0.00	71.00	3	13,677	0.02%
2021/01/12	2	69.00	3	68.80	68.10	-1	13,374	-0.01%
2021/01/11	6	66.98	6	67.60	67.00	0	13,214	0.00%
2021/01/08	2	67.45	4	67.20	67.90	-2	13,389	-0.01%
2021/01/07	1	65.40	1	65.20	65.40	0	13,648	0.00%
2021/01/06	1	65.60	1	66.20	64.30	0	14,153	0.00%
2021/01/05	4	65.83	5	65.66	65.70	-1	14,123	-0.01%
2021/01/04	4	66.45	1	66.80	67.50	3	14,245	0.02%
2020/12/24	1	68.20	0	0.00	68.60	1	15,244	0.01%
2020/12/22	1	68.20	1	66.50	66.10	0	16,127	0.00%
2020/12/16	1	67.10	1	67.10	67.10	0	18,054	0.00%
2020/12/10	0	0.00	1.1	68.92	69.00	-1.1	18,797	-0.01%
2020/12/09	1	71.20	0	0.00	71.40	1	18,740	0.01%
2020/12/07	1	70.30	3	70.50	70.70	-2	18,804	-0.01%
2020/12/03	5	71.46	4	72.00	71.90	1	19,037	0.01%
2020/12/02	1	72.40	3	73.10	72.20	-2	19,184	-0.01%
2020/12/01	1	71.90	0	0.00	72.50	1	19,539	0.01%
2020/11/30	1	74.30	0	0.00	73.90	1	19,890	0.01%
2020/11/27	6	74.57	2	74.10	75.00	4	20,117	0.02%
2020/11/26	0	0.00	5	74.80	74.80	-5	20,501	-0.02%
2020/11/25	3	76.23	0	0.00	74.90	3	21,382	0.01%
2020/11/24	5	77.30	0	0.00	76.50	5	21,732	0.02%
2020/11/23	20	77.07	17	76.14	77.20	3	22,195	0.01%
2020/11/20	14	77.86	8	78.53	76.50	6	22,460	0.03%
2020/11/19	7	76.33	6	77.10	77.00	1	22,771	0.00%
2020/11/18	9	74.69	11	75.86	75.60	-2	23,466	-0.01%
2020/11/17	10	76.79	10	73.90	73.90	0	24,136	0.00%
2020/11/16	8	75.90	7	77.00	77.30	1	25,310	0.00%
2020/11/13	30	77.35	13	75.60	74.90	17	25,493	0.07%
2020/11/12	20.1	76.68	33.1	72.67	77.00	-13	24,786	-0.05%
2020/11/11	21	70.00	21	72.10	70.00	0	24,383	0.00%
2020/11/10	1	70.90	5	72.76	71.80	-4	25,039	-0.02%
2020/11/09	7	70.50	7	74.00	71.70	0	25,864	0.00%
2020/11/06	1	71.40	1	70.30	68.00	0	26,161	0.00%
2020/11/05	1	69.00	5	69.30	69.00	-4	26,226	-0.02%
2020/11/04	5	67.60	5	68.36	68.40	0	26,856	0.00%
2020/10/29	11	67.19	6	68.00	68.00	5	27,175	0.02%
2020/10/27	5	69.80	5	70.10	70.10	0	27,215	0.00%
2020/10/26	3	71.53	5	71.40	70.70	-2	27,195	-0.01%
2020/10/23	8	69.66	8	69.33	69.60	0	27,086	0.00%
2020/10/22	5	67.40	5	68.20	68.00	0	27,254	0.00%
2020/10/20	5	70.30	5	69.20	69.20	0	27,694	0.00%
2020/10/19	1	68.90	4	69.78	70.40	-3	28,158	-0.01%
2020/10/16	31	68.82	22	70.11	68.10	9	28,794	0.03%
2020/10/15	2	72.25	2	70.15	70.00	0	29,137	0.00%
2020/10/14	4	72.65	11	71.74	74.50	-7	28,840	-0.02%
2020/10/13	2	69.10	2	69.10	69.90	0	28,733	0.00%
2020/10/12	2	68.90	5	69.72	69.80	-3	29,228	-0.01%
2020/10/08	2	68.70	2	68.20	68.00	0	29,995	0.00%
2020/10/07	4	69.20	9	68.42	69.20	-5	30,206	-0.02%
2020/10/06	5	68.84	5	68.86	68.40	0	30,579	0.00%
2020/10/05	1	67.60	0	0.00	68.00	1	31,163	0.00%
2020/09/30	8	65.08	13	66.15	67.10	-5	31,334	-0.02%
2020/09/29	13	65.94	13	66.20	66.40	0	31,472	0.00%
2020/09/28	12	65.22	7	64.90	65.00	5	31,283	0.02%
2020/09/25	32	65.43	29	66.44	65.20	3	31,030	0.01%
2020/09/24	10	68.17	3	66.07	65.30	7	30,665	0.02%
2020/09/23	6	70.67	11	70.77	71.00	-5	30,315	-0.02%
2020/09/22	1	68.50	17	69.98	68.70	-16	29,766	-0.05%
2020/09/21	1	69.30	1	68.80	68.40	0	29,502	0.00%
2020/09/17	3	67.63	4	68.35	67.60	-1	29,221	0.00%
2020/09/16	4	66.18	0	0.00	66.40	4	28,932	0.01%
2020/09/15	0	0.00	5	66.10	65.30	-5	28,897	-0.02%
2020/09/11	18	62.52	23	63.95	62.50	-5	28,735	-0.02%
2020/09/08	22	64.13	17	66.30	65.00	5	28,407	0.02%
2020/09/07	11	66.35	16	66.61	66.20	-5	28,177	-0.02%
2020/09/04	9	66.53	12	68.02	68.10	-3	28,119	-0.01%
2020/09/03	23	69.08	9	67.83	67.10	14	27,748	0.05%
2020/09/02	2	68.00	2	66.53	67.80	0	27,642	0.00%
2020/09/01	6	67.90	3	67.83	67.20	3	27,412	0.01%
2020/08/31	9	67.60	22	69.14	70.20	-13	27,002	-0.05%
2020/08/28	16	65.03	67	65.00	64.60	-51	26,195	-0.19%
2020/08/27	22	68.36	12	68.13	67.40	10	25,895	0.04%
2020/08/26	12	67.97	21	67.84	67.70	-9	25,662	-0.04%
2020/08/25	27	67.27	34	67.09	68.50	-7	25,463	-0.03%
2020/08/24	40	66.15	39	65.61	64.70	1	24,705	0.00%
2020/08/21	57	62.15	42	61.76	63.80	15	24,012	0.06%
2020/08/20	76	59.55	72	58.41	58.50	4	23,083	0.02%
2020/08/19	20	59.96	13	60.86	62.90	7	21,579	0.03%
2020/08/17	25	56.68	32	56.75	56.50	-7	20,757	-0.03%
2020/08/14	8	56.36	2	56.80	56.60	6	20,204	0.03%
2020/08/13	5	52.00	7	55.16	55.60	-2	19,182	-0.01%
2020/08/12	10	47.98	15	48.79	50.60	-5	18,005	-0.03%
2020/08/11	0	0.00	8	46.63	46.05	-8	17,380	-0.05%
2020/08/10	58	51.41	6	49.86	47.20	52	17,219	0.30%
2020/08/07	1	47.15	3	46.95	47.05	-2	16,564	-0.01%
2020/08/06	5	46.63	1	46.90	46.55	4	16,500	0.02%
2020/08/05	2	46.15	0	0.00	47.30	2	16,438	0.01%
2020/07/31	2	46.50	0	0.00	47.20	2	16,589	0.01%
2020/07/30	34	46.20	25	46.49	46.25	9	16,571	0.05%
2020/07/29	2	46.75	0	0.00	46.20	2	16,763	0.01%
2020/07/27	2	48.60	6	47.40	47.95	-4	16,831	-0.02%
2020/07/24	6	48.88	15	49.91	48.55	-9	16,843	-0.05%
2020/07/23	13	51.72	21	51.24	50.90	-8	16,970	-0.05%
2020/07/22	21	51.56	27	50.39	52.30	-6	16,677	-0.04%
2020/07/21	5	48.22	8	48.89	48.30	-3	16,103	-0.02%
2020/07/17	3	47.87	4	46.73	46.45	-1	15,672	-0.01%
2020/07/16	49	46.65	33	46.48	47.45	16	15,488	0.10%
2020/07/15	21	45.75	20	45.62	45.20	1	15,185	0.01%
2020/07/14	4	45.19	5	45.29	45.00	-1	14,389	-0.01%
2020/07/13	21	45.01	25	42.91	45.40	-4	14,459	-0.03%
2020/07/10	6	43.11	25	43.81	42.00	-19	14,131	-0.13%
2020/07/09	6	43.05	18	42.88	43.15	-12	13,294	-0.09%
2020/07/08	11	42.27	19	42.45	42.60	-8	12,977	-0.06%
2020/07/07	3	41.00	3	40.85	40.60	0	12,567	0.00%
2020/07/06	6	41.38	0	0.00	41.35	6	12,500	0.05%
2020/07/03	12	41.02	7	41.50	40.85	5	12,477	0.04%
2020/07/02	6	42.53	5	42.35	41.85	1	12,472	0.01%
2020/07/01	31	42.44	0	0.00	42.45	31	12,266	0.25%
2020/06/24	0	0.00	25	40.95	40.95	-25	11,969	-0.21%
2020/06/23	18	41.38	26	41.51	41.25	-8	11,948	-0.07%
2020/06/22	10	42.20	0	0.00	41.25	10	11,901	0.08%
2020/06/18	0	0.00	4	41.30	41.40	-4	11,970	-0.03%
2020/06/17	5	40.95	0	0.00	40.95	5	12,031	0.04%
2020/06/16	0	0.00	2	40.20	40.70	-2	12,087	-0.02%
2020/06/12	2	39.05	3	38.65	39.30	-1	12,463	-0.01%
2020/06/11	4	40.25	0	0.00	39.75	4	12,588	0.03%
2020/06/10	18	41.72	18	40.90	41.70	0	12,541	0.00%
2020/06/09	33	42.10	5	41.50	41.00	28	12,650	0.22%
2020/06/08	2	41.10	2	41.20	40.85	0	12,472	0.00%
2020/06/05	2	40.85	0	0.00	40.90	2	12,897	0.02%
2020/06/04	1	40.85	0	0.00	40.85	1	13,067	0.01%
2020/06/02	0	0.00	1	41.80	41.70	-1	12,930	-0.01%
2020/06/01	0	0.00	8	40.15	40.55	-8	12,683	-0.06%
2020/05/29	19	39.88	18	38.60	39.95	1	12,475	0.01%
2020/05/28	5	39.14	0	0.00	38.60	5	12,399	0.04%
2020/05/27	1	37.85	0	0.00	37.60	1	12,113	0.01%
2020/05/25	8	36.98	0	0.00	37.55	8	12,468	0.06%
2020/05/21	1	38.20	1	39.10	39.50	0	12,280	0.00%
2020/05/14	0	0.00	1	39.30	39.15	-1	11,890	-0.01%
2020/05/13	0	0.00	2	40.65	40.55	-2	11,850	-0.02%
2020/05/12	0	0.00	1	41.05	40.55	-1	12,061	-0.01%
2020/05/11	2	40.53	5	40.87	40.85	-3	12,049	-0.02%
2020/05/08	7	40.76	1	41.05	40.70	6	11,921	0.05%
2020/05/06	5	41.45	7	42.03	41.50	-2	11,546	-0.02%
2020/05/05	2	42.18	6	42.33	42.00	-4	11,485	-0.03%
2020/05/04	5	41.85	11	41.90	41.80	-6	11,259	-0.05%
2020/04/30	3	40.68	18	40.66	40.80	-15	11,025	-0.14%
2020/04/29	3	40.27	9	40.12	40.30	-6	10,904	-0.06%
2020/04/28	8	40.55	3	39.65	39.75	5	10,784	0.05%
2020/04/27	7	38.56	6	38.56	38.65	1	10,366	0.01%
2020/04/24	3	37.40	0	0.00	37.30	3	10,092	0.03%
2020/04/23	0	0.00	1	36.50	36.60	-1	9,900	-0.01%
2020/04/22	5	36.58	3	37.10	36.95	2	9,717	0.02%
2020/04/21	2	36.70	0	0.00	35.70	2	9,526	0.02%
2020/04/20	6	35.78	2	35.90	37.50	4	9,273	0.04%
2020/04/17	0	0.00	1	36.00	35.25	-1	9,003	-0.01%
2020/04/16	0	0.00	2	36.05	35.10	-2	8,806	-0.02%
2020/04/15	9	34.15	8	33.84	33.75	1	8,357	0.01%
2020/04/14	0	0.00	1	32.55	32.60	-1	8,259	-0.01%
2020/04/07	2	32.88	0	0.00	32.80	2	8,900	0.02%
2020/04/06	0	0.00	1	30.80	31.30	-1	8,739	-0.01%
2020/03/26	1	29.50	11	29.34	30.10	-10	8,744	-0.11%
2020/03/25	15	29.38	15	29.92	29.55	0	8,716	0.00%
2020/03/24	7	29.54	7	29.11	29.10	0	8,576	0.00%
2020/03/23	1	28.25	1	28.55	28.55	0	8,410	0.00%
2020/03/20	0	0.00	11	27.45	28.40	-11	8,459	-0.13%
2020/03/19	6	27.67	6	27.18	25.85	0	8,513	0.00%
2020/03/18	2	27.50	1	27.90	27.50	1	8,237	0.01%
2020/03/17	5	27.00	0	0.00	27.00	5	8,057	0.06%
2020/03/16	7	29.04	7	30.75	28.75	0	7,850	0.00%
2020/03/13	20	29.07	4	29.55	30.20	16	7,705	0.21%
2020/03/12	7	33.54	5	32.55	32.20	2	7,463	0.03%
2020/03/11	18	35.84	21	35.78	34.50	-3	7,255	-0.04%
2020/03/10	5	34.19	2	32.83	35.15	3	6,764	0.04%
2020/03/06	5	33.70	5	34.20	34.45	0	6,403	0.00%
2020/02/26	2	34.65	1	35.00	34.80	1	6,050	0.02%
2020/02/20	1	35.00	11	34.63	34.45	-10	5,563	-0.18%
2020/02/19	3	35.05	3	34.75	34.75	0	5,557	0.00%
2020/02/18	3	34.78	3	34.77	34.80	0	5,584	0.00%
2020/02/17	5	34.80	0	0.00	34.55	5	5,624	0.09%
2020/02/14	12	35.00	8	35.00	34.95	4	5,613	0.07%
2020/02/13	11	35.81	0	0.00	35.00	11	5,576	0.20%
2020/02/12	1	34.00	1	33.80	33.80	0	5,354	0.00%
2020/02/06	1	33.70	0	0.00	34.00	1	5,502	0.02%
2020/02/05	4	33.20	4	33.70	33.75	0	5,462	0.00%
2020/01/31	1	35.30	0	0.00	34.15	1	5,387	0.02%
2020/01/30	1	36.35	11	36.00	36.00	-10	5,441	-0.18%
2020/01/20	10	39.90	0	0.00	40.00	10	5,421	0.18%
2020/01/15	1	39.90	0	0.00	40.00	1	5,982	0.02%
2020/01/14	1	40.10	22	40.07	40.10	-21	6,268	-0.34%
2020/01/10	5	39.20	0	0.00	39.15	5	6,470	0.08%
2020/01/09	0	0.00	0	39.50	39.40	0	6,519	0.00%
2020/01/08	8	39.80	0	0.00	39.20	8	6,725	0.12%
2020/01/07	5	39.70	0	0.00	39.65	5	6,833	0.07%
2020/01/06	6	40.03	2	40.00	39.90	4	7,035	0.06%
2020/01/03	12	41.39	12	42.80	41.25	0	7,078	0.00%
2020/01/02	2	42.90	32	42.77	42.75	-30	7,238	-0.41%
2019/12/31	0	0.00	1	41.75	41.65	-1	7,322	-0.01%
2019/12/27	1	41.75	1	41.65	41.35	0	7,669	0.00%
2019/12/26	34	42.28	35	42.03	42.00	-1	7,832	-0.01%
2019/12/25	0	0.00	1	42.00	41.70	-1	7,730	-0.01%
2019/12/23	1	41.30	0	0.00	41.25	1	7,908	0.01%
2019/12/18	22	40.21	22	40.50	40.20	0	7,939	0.00%
2019/12/17	34	41.69	13	41.10	40.50	21	8,126	0.26%
2019/12/16	1	41.25	1	40.85	41.00	0	8,033	0.00%
2019/12/12	10	40.05	0	0.00	39.90	10	8,314	0.12%
2019/12/06	0	0.00	1	39.95	39.95	-1	8,664	-0.01%
2019/12/05	0	0.00	1	39.50	39.40	-1	8,762	-0.01%
2019/12/04	3	38.80	3	39.05	39.10	0	9,005	0.00%
2019/12/02	0	0.00	10	39.25	39.00	-10	9,258	-0.11%
2019/11/28	10	39.65	0	0.00	39.65	10	9,492	0.11%
2019/11/26	0	0.00	20	40.10	39.95	-20	9,948	-0.20%
2019/11/22	0	0.00	1	40.10	39.70	-1	10,423	-0.01%
2019/11/21	0	0.00	6	39.80	40.05	-6	10,597	-0.06%
2019/11/20	6	40.05	0	0.00	40.15	6	10,987	0.05%
2019/11/15	0	0.00	1	40.90	40.95	-1	12,525	-0.01%
2019/11/14	1	40.00	0	0.00	40.10	1	12,677	0.01%
2019/11/13	14	40.63	0	0.00	40.50	14	12,965	0.11%
2019/11/12	0	0.00	3	40.80	41.05	-3	13,248	-0.02%
2019/11/11	3	40.40	20	41.00	40.40	-17	13,830	-0.12%
2019/11/05	2	42.53	1	42.70	42.75	1	15,919	0.01%
2019/11/04	1	42.10	10	42.00	41.75	-9	16,127	-0.06%
2019/11/01	10	41.00	0	0.00	41.55	10	16,260	0.06%
2019/10/31	1	41.95	0	0.00	41.70	1	16,596	0.01%
2019/10/30	0	0.00	2	42.28	42.55	-2	17,041	-0.01%
2019/10/28	0	0.00	6.5	43.19	43.10	-6.5	18,339	-0.04%
2019/10/25	1	43.45	0	0.00	43.35	1	18,774	0.01%
2019/10/24	15	43.60	3	43.10	44.10	12	18,821	0.06%
2019/10/23	5	43.00	0	0.00	43.00	5	19,290	0.03%
2019/10/22	2	44.00	8	43.40	43.70	-6	20,332	-0.03%
2019/10/18	2	43.50	1	43.20	43.30	1	21,070	0.00%
2019/10/17	1	43.30	0	0.00	43.05	1	21,110	0.00%
2019/10/16	9	43.63	17	43.43	42.75	-8	21,209	-0.04%
2019/10/15	12	43.50	0	0.00	42.65	12	21,148	0.06%
2019/10/14	10	43.00	0	0.00	42.90	10	21,185	0.05%
2019/10/09	1	42.70	0	0.00	42.65	1	21,276	0.00%
2019/10/08	3	42.68	3	42.65	42.40	0	21,402	0.00%
2019/10/07	14	43.52	1	44.10	42.45	13	21,383	0.06%
2019/10/04	0	0.00	46	41.83	41.85	-46	20,979	-0.22%
2019/10/03	2	41.23	2	41.73	41.90	0	21,015	0.00%
2019/10/02	11	39.95	2	40.60	41.10	9	21,005	0.04%
2019/10/01	1	38.45	5	39.00	39.00	-4	21,123	-0.02%
2019/09/27	12	38.20	2	37.73	38.00	10	21,298	0.05%
2019/09/26	10	39.70	2	39.40	39.40	8	21,422	0.04%
2019/09/25	11	40.65	0	0.00	40.55	11	21,920	0.05%
2019/09/24	0	0.00	1	41.55	41.10	-1	22,596	0.00%
2019/09/20	3	41.60	1	41.85	41.45	2	22,956	0.01%
2019/09/19	7	40.89	0	0.00	40.80	7	23,402	0.03%
2019/09/18	1	41.00	1	41.00	40.85	0	23,695	0.00%
2019/09/17	6	41.37	1	40.75	40.70	5	23,761	0.02%
2019/09/16	1	42.40	0	0.00	42.55	1	23,913	0.00%
2019/09/11	1	41.90	2	42.75	42.45	-1	25,611	0.00%
2019/09/10	1	42.10	0	0.00	42.00	1	25,918	0.00%
2019/09/09	0	0.00	1	43.45	42.65	-1	25,965	0.00%
2019/09/06	1	43.15	0	0.00	43.25	1	25,997	0.00%
2019/09/05	0	0.00	3	42.62	42.30	-3	25,903	-0.01%
2019/09/04	1	42.05	0	0.00	42.15	1	25,949	0.00%
2019/09/03	1	41.95	0	0.00	41.30	1	26,333	0.00%
2019/09/02	1	42.30	0	0.00	42.45	1	26,674	0.00%
2019/08/30	18	42.04	15	43.74	42.20	3	26,552	0.01%
2019/08/28	16	42.90	21	43.92	42.90	-5	26,289	-0.02%
2019/08/27	8	43.82	0	0.00	43.70	8	26,151	0.03%
2019/08/23	12	44.90	15	45.13	44.90	-3	26,066	-0.01%
2019/08/22	3	45.07	3	46.10	44.85	0	25,859	0.00%
2019/08/21	2	43.48	7	43.49	44.55	-5	25,391	-0.02%
2019/08/20	0	0.00	15	42.80	42.80	-15	25,310	-0.06%
2019/08/16	1	43.20	7	44.30	43.45	-6	25,543	-0.02%
2019/08/15	3	42.75	0	0.00	42.90	3	25,530	0.01%
2019/08/14	7	44.24	1	43.45	43.75	6	25,824	0.02%
2019/08/13	10	43.08	16	43.02	43.70	-6	25,797	-0.02%
2019/08/12	15	42.58	2	42.58	42.40	13	25,834	0.05%
2019/08/08	8	41.46	12	40.76	42.30	-4	25,657	-0.02%
2019/08/07	2	39.68	1	39.75	39.20	1	25,226	0.00%
2019/08/06	2	39.35	0	0.00	39.05	2	25,345	0.01%
2019/08/05	0	0.00	1	39.40	38.90	-1	25,307	0.00%
2019/08/02	2	39.58	1	39.00	39.10	1	25,515	0.00%
2019/08/01	3	40.13	4	40.10	40.80	-1	25,667	0.00%
2019/07/31	1	40.90	2	40.23	40.60	-1	25,540	0.00%
2019/07/30	17	42.97	91	43.13	40.95	-74	25,754	-0.29%
2019/07/29	38	46.11	34	46.20	45.45	4	25,319	0.02%
2019/07/26	34	45.52	24	45.62	45.30	10	25,442	0.04%
2019/07/25	57	46.28	18	47.12	45.70	39	25,583	0.15%
2019/07/24	5	44.74	8	45.20	46.90	-3	25,527	-0.01%
2019/07/23	6	44.25	8	43.76	43.20	-2	24,542	-0.01%
2019/07/22	0	0.00	31	40.77	41.40	-31	23,868	-0.13%
2019/07/19	7	40.39	16	41.02	40.25	-9	23,885	-0.04%
2019/07/18	17	40.39	6	40.02	39.85	11	23,960	0.05%
2019/07/17	5	40.50	15	40.82	40.80	-10	24,172	-0.04%
2019/07/16	12	41.50	12	41.80	41.05	0	24,273	0.00%
2019/07/15	30	41.79	41	41.50	41.90	-11	25,003	-0.04%
2019/07/12	25	41.74	15	42.00	41.00	10	25,090	0.04%
2019/07/11	26	41.34	45	41.13	41.45	-19	25,498	-0.07%
2019/07/10	56	40.64	45	40.49	40.80	11	25,661	0.04%
2019/07/09	16	39.77	11	39.92	39.90	5	26,240	0.02%
2019/07/08	28	40.28	31	40.32	40.20	-3	26,796	-0.01%
2019/07/05	49	41.04	22	41.55	40.55	27	26,878	0.10%
2019/07/04	29	41.06	28	41.38	41.15	1	26,671	0.00%
2019/07/03	24	41.85	5	42.70	41.00	19	26,902	0.07%
2019/07/02	24	42.67	17	42.99	42.80	7	26,904	0.03%
2019/07/01	12	41.89	29	41.64	42.25	-17	26,499	-0.06%
2019/06/28	4	38.76	8	38.59	38.45	-4	26,440	-0.02%
2019/06/27	29	38.78	27	38.54	38.50	2	26,382	0.01%
2019/06/26	18	38.05	18	38.00	38.95	0	26,184	0.00%
2019/06/25	5	39.18	13	39.20	38.10	-8	25,692	-0.03%
2019/06/24	15	38.67	15	38.18	38.90	0	25,466	0.00%
2019/06/21	13	38.18	2	39.65	38.00	11	25,449	0.04%
2019/06/20	14	38.35	15	38.60	39.00	-1	25,223	0.00%
2019/06/19	24	38.43	37	36.72	37.90	-13	25,180	-0.05%
2019/06/18	12	36.25	1	36.05	35.35	11	24,982	0.04%
2019/06/14	0	0.00	1	35.50	35.10	-1	24,735	0.00%
2019/06/13	12	35.95	12	35.40	35.95	0	24,689	0.00%
2019/06/12	22	35.54	22	35.75	35.55	0	24,771	0.00%
2019/06/11	3	36.42	111	35.86	36.15	-108	24,897	-0.43%	大賣/鉅額交易
2019/06/10	3	35.65	8	34.78	35.90	-5	24,438	-0.02%
2019/06/06	2	32.33	2	32.25	32.80	0	24,129	0.00%
2019/06/05	2	32.75	1	33.00	32.30	1	24,125	0.00%
2019/06/04	0	0.00	1	33.05	32.45	-1	24,182	0.00%
2019/06/03	4	32.91	4	32.96	32.70	0	24,303	0.00%
2019/05/31	1	33.55	4	33.86	33.60	-3	24,420	-0.01%
2019/05/30	1	32.70	1	32.90	32.55	0	24,453	0.00%
2019/05/29	2	32.03	16	31.83	32.30	-14	24,765	-0.06%
2019/05/28	16	33.12	6	32.99	32.60	10	25,141	0.04%
2019/05/27	5	32.13	6	32.00	32.50	-1	25,170	0.00%
2019/05/24	140	33.94	4	33.50	32.20	136	25,386	0.54%	大買/鉅額交易
2019/05/23	23	32.84	9	32.81	32.95	14	25,066	0.06%
2019/05/22	8	34.56	4	34.88	34.25	4	24,779	0.02%
2019/05/21	28	35.37	28	34.87	35.60	0	24,518	0.00%
2019/05/20	6	35.82	63	34.72	34.35	-57	24,024	-0.24%
2019/05/17	21	37.55	115	37.13	36.00	-94	23,691	-0.40%	大賣/
2019/05/16	74	41.17	15	41.58	39.70	59	23,149	0.25%
2019/05/15	7	42.18	6	42.30	41.95	1	22,880	0.00%
2019/05/14	14	41.61	17	40.19	42.50	-3	22,821	-0.01%
2019/05/13	53	41.06	5	40.78	40.10	48	22,711	0.21%
2019/05/10	66	40.84	7	41.04	40.80	59	22,735	0.26%
2019/05/09	14	42.58	92	40.57	40.00	-78	22,433	-0.35%
2019/05/08	75	42.83	5	42.70	42.65	70	21,888	0.32%
2019/05/07	25	45.36	38	44.43	42.85	-13	21,520	-0.06%
2019/05/06	21	44.38	2	43.88	44.40	19	20,771	0.09%
2019/05/03	7	44.24	7	44.66	44.05	0	20,311	0.00%
2019/05/02	0	0.00	1	42.25	42.85	-1	19,694	-0.01%
2019/04/30	3	41.05	6	41.62	42.80	-3	19,425	-0.02%
2019/04/29	12	39.14	13	40.01	40.00	-1	18,879	-0.01%
2019/04/26	4	39.68	1	39.70	39.80	3	18,621	0.02%
2019/04/25	2	40.25	2	40.05	41.20	0	18,384	0.00%
2019/04/24	1	40.90	1	41.00	40.70	0	18,213	0.00%
2019/04/23	0	0.00	1	40.00	40.30	-1	17,968	-0.01%
2019/04/22	15	41.23	15	41.74	41.75	0	17,814	0.00%
2019/04/19	9	43.07	8	43.34	42.00	1	17,647	0.01%
2019/04/18	4	42.69	5	43.00	42.80	-1	16,714	-0.01%
2019/04/17	7	43.71	7	43.64	43.25	0	16,338	0.00%
2019/04/16	3	41.33	4	41.48	41.50	-1	15,775	-0.01%
2019/04/15	6	41.13	5	42.04	42.90	1	15,316	0.01%
2019/04/12	2	39.05	5	38.88	39.15	-3	14,558	-0.02%
2019/04/11	1	37.10	13	37.11	37.00	-12	13,796	-0.09%
2019/04/10	3	36.08	10	35.73	35.80	-7	13,578	-0.05%
2019/04/09	19	38.18	17	37.31	36.00	2	13,459	0.01%
2019/04/08	1	36.05	1	37.35	36.70	0	13,052	0.00%
2019/04/03	15	35.72	15	35.98	35.70	0	12,792	0.00%
2019/04/02	12	36.63	19.1	36.32	35.50	-7.1	12,819	-0.06%
2019/04/01	0	0.00	2	34.70	34.95	-2	12,422	-0.02%
2019/03/29	7	34.39	6	34.55	34.20	1	12,350	0.01%
2019/03/28	2	34.43	3	34.73	34.55	-1	12,263	-0.01%
2019/03/27	12	34.76	0	0.00	34.65	12	12,117	0.10%
2019/03/26	3	35.03	2	35.30	34.40	1	12,030	0.01%
2019/03/25	13	35.33	8	35.74	35.20	5	11,929	0.04%
2019/03/22	5	36.10	16	35.78	35.20	-11	11,773	-0.09%
2019/03/21	25	34.43	29.9	34.89	36.45	-4.9	11,187	-0.04%
2019/03/20	13	33.01	2	32.88	33.15	11	10,221	0.11%
2019/03/19	4	33.21	3	33.38	32.60	1	10,131	0.01%
2019/03/18	3	32.03	6	32.32	32.80	-3	9,959	-0.03%
2019/03/15	4	32.30	12	32.43	32.00	-8	9,958	-0.08%
2019/03/14	10	33.45	14	33.75	33.35	-4	9,769	-0.04%
2019/03/13	2	32.58	22	32.42	32.90	-20	9,497	-0.21%
2019/03/12	14	32.47	5	32.74	32.35	9	9,430	0.10%
2019/03/11	1	31.85	2	32.38	32.75	-1	9,247	-0.01%
2019/03/08	6	32.25	7	32.34	32.40	-1	9,305	-0.01%
2019/03/07	12	32.63	10	31.88	31.70	2	9,212	0.02%
2019/03/06	29	32.60	28	32.92	32.55	1	9,038	0.01%
2019/03/05	10	33.20	8	32.99	32.50	2	8,940	0.02%
2019/03/04	18	34.44	8	34.51	34.60	10	8,668	0.12%
2019/02/27	8	33.58	2	33.25	33.65	6	8,208	0.07%
2019/02/26	5	32.62	4	32.70	32.65	1	7,623	0.01%
2019/02/25	3	31.47	32	31.13	32.60	-29	7,160	-0.41%
2019/02/22	1	29.40	6	29.86	29.65	-5	6,641	-0.08%
2019/02/21	1	29.60	6	29.90	29.50	-5	6,597	-0.08%
2019/02/20	15	29.99	17	29.94	29.85	-2	6,526	-0.03%
2019/02/19	15	30.02	1	30.00	30.10	14	6,514	0.21%
2019/02/18	23	29.91	21	30.34	30.35	2	6,402	0.03%
2019/02/14	1	28.75	7	28.79	28.70	-6	6,005	-0.10%
2019/02/13	20	29.05	0	0.00	29.10	20	5,835	0.34%
2019/02/11	0	0.00	1	26.60	26.95	-1	5,120	-0.02%
2019/01/30	0	0.00	1	25.50	25.05	-1	4,825	-0.02%
2019/01/25	5	25.25	0	0.00	25.05	5	4,631	0.11%
2019/01/23	3	25.15	0	0.00	25.35	3	4,549	0.07%
2019/01/22	6	25.50	0	0.00	25.20	6	4,570	0.13%
2019/01/21	1	25.45	0	0.00	26.10	1	4,428	0.02%
2019/01/15	26	25.70	26	26.09	25.70	0	4,331	0.00%
2019/01/14	1	27.10	1	26.60	26.20	0	4,274	0.00%
2018/12/28	10	25.10	0	0.00	25.25	10	3,649	0.27%
2018/12/26	25	24.82	25	25.80	24.65	0	3,569	0.00%
2018/12/17	0	0.00	2	25.15	24.75	-2	2,934	-0.07%
2018/12/13	2	24.30	0	0.00	24.20	2	2,719	0.07%
2018/12/03	0	0.00	1	24.85	24.90	-1	2,341	-0.04%
2018/11/29	1	22.70	0	0.00	22.65	1	2,087	0.05%
2018/11/01	0	0.00	1	21.50	21.55	-1	2,552	-0.04%
2018/10/30	1	20.70	0	0.00	20.60	1	2,544	0.04%
2018/09/21	1	27.95	0	0.00	28.00	1	2,424	0.04%
2018/09/18	2	28.00	0	0.00	27.75	2	2,437	0.08%
2018/09/04	21	28.84	21	28.50	28.85	0	2,835	0.00%
2018/08/29	4	28.40	5	28.48	28.40	-1	2,701	-0.04%
2018/08/28	0	0.00	2	27.80	28.00	-2	2,668	-0.07%
2018/08/16	2	26.60	0	0.00	27.10	2	3,218	0.06%
2018/08/15	0	0.00	1	27.30	27.00	-1	3,210	-0.03%
2018/08/13	1	28.50	0	0.00	27.70	1	3,268	0.03%
2018/08/10	1	29.15	0	0.00	29.15	1	3,206	0.03%
2018/07/03	1	27.60	0	0.00	27.60	1	2,968	0.03%
2018/06/13	0	0.00	5	30.80	30.50	-5	2,885	-0.17%
2018/06/05	14	31.20	14	31.55	31.20	0	2,628	0.00%
2018/06/04	10	31.91	2	31.60	31.65	8	2,549	0.31%
2018/05/31	0	0.00	2	29.00	28.85	-2	2,139	-0.09%
2018/05/29	2	28.70	2	28.85	28.75	0	2,157	0.00%
2018/05/25	0	0.00	3	29.35	29.50	-3	2,242	-0.13%
2018/05/11	0	0.00	2	28.15	27.75	-2	2,518	-0.08%
2018/05/10	3	28.75	0	0.00	28.50	3	2,502	0.12%
2018/05/03	2	26.85	0	0.00	26.85	2	2,768	0.07%
2018/04/23	0	0.00	7	27.35	27.30	-7	2,950	-0.24%
2018/04/18	2	27.85	0	0.00	27.35	2	3,051	0.07%
2018/04/02	0	0.00	1	29.45	29.30	-1	4,074	-0.02%
2018/03/26	0	0.00	0	29.10	29.10	0	4,586	0.00%
2018/03/23	2	29.15	0	0.00	29.00	2	4,671	0.04%
2018/03/16	3	30.25	0	0.00	30.25	3	5,265	0.06%
2018/03/13	3	30.00	0	0.00	30.20	3	5,568	0.05%
2018/03/09	0	0.00	2	30.05	29.80	-2	5,995	-0.03%
2018/02/21	0	0.00	1	28.15	28.10	-1	11,123	-0.01%
2018/02/09	0	0.00	2	26.00	26.60	-2	11,170	-0.02%
2018/02/08	2	27.30	0	0.00	27.30	2	11,187	0.02%
2018/02/06	3	28.00	7	27.11	27.00	-4	11,193	-0.04%
2018/01/30	0	0.00	1	30.20	30.20	-1	11,213	-0.01%
2018/01/26	1	30.90	1	31.80	31.60	0	11,299	0.00%
2018/01/25	1	31.40	0	0.00	31.00	1	11,107	0.01%
2018/01/23	5	30.70	0	0.00	30.65	5	11,045	0.05%
2018/01/16	1	31.20	1	31.00	30.95	0	11,591	0.00%
2018/01/12	1	30.35	1	30.65	30.65	0	11,600	0.00%
2018/01/11	0	0.00	1	29.85	29.90	-1	11,760	-0.01%
2018/01/04	0	0.00	1	32.25	32.20	-1	11,692	-0.01%
2018/01/02	9	33.32	9	32.65	33.50	0	11,490	0.00%