欣興 (3037)-群益金鼎-建成券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
141.5
漲跌
▲4.0
漲幅
+2.91%
成交量
12,811張
產業
上市電子零組件類股
2812人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

欣興 (3037)籌碼相關－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/12/17	6	141.58	4	141.88	141.50	2	19,765	0.01%
2024/12/16	4	138.75	4	138.63	137.50	0	19,743	0.00%
2024/12/13	12.1	142.32	2.3	144.13	141.50	9.9	19,576	0.05%
2024/12/12	3.3	148.52	0	0.00	147.00	3.3	19,401	0.02%
2024/12/11	1.1	148.05	1	150.00	148.00	0.1	19,433	0.00%
2024/12/10	7	149.14	1	148.50	148.00	6	19,491	0.03%
2024/12/09	2	149.00	0	0.00	148.50	2	19,668	0.01%
2024/12/06	6	153.67	4	154.13	151.50	2	19,620	0.01%
2024/12/05	3.8	154.43	2	150.00	153.50	1.8	19,624	0.01%
2024/12/03	2	149.50	1	152.50	149.00	1	20,089	0.01%
2024/12/02	0.2	149.50	2	148.75	148.50	-1.8	20,232	-0.01%
2024/11/29	1	146.50	1	149.00	149.00	0	20,304	0.00%
2024/11/28	5.3	146.97	0	0.00	147.00	5.3	20,607	0.03%
2024/11/27	7.1	154.36	2	151.99	150.00	5	20,552	0.02%
2024/11/26	21	160.98	21	158.50	158.50	0	20,319	0.00%
2024/11/22	2	161.00	1	161.00	161.00	1	20,239	0.00%
2024/11/21	3	159.50	1	161.50	160.50	2	20,395	0.01%
2024/11/20	0	159.00	0	0.00	157.50	0	20,772	0.00%
2024/11/19	6	160.17	0	0.00	159.50	6	20,930	0.03%
2024/11/18	1	157.06	1	159.00	159.00	0	20,926	0.00%
2024/11/15	30	163.50	0	0.00	163.50	30	20,839	0.14%
2024/11/14	0	166.94	1	165.50	166.00	-1	20,901	0.00%
2024/11/13	1	165.54	12	169.46	169.50	-11	20,831	-0.05%
2024/11/12	14.3	168.64	1	169.00	167.50	13.3	20,815	0.06%
2024/11/11	6	171.42	1.1	172.92	170.50	4.9	20,828	0.02%
2024/11/08	3.5	176.14	8	175.94	174.00	-4.5	21,071	-0.02%
2024/11/07	4.2	174.14	83.6	175.50	176.50	-79.4	21,269	-0.37%
2024/11/06	1.1	166.50	8	166.00	166.00	-6.9	20,755	-0.03%
2024/11/04	0.5	163.72	0	0.00	163.50	0.5	21,895	0.00%
2024/11/01	3.1	161.38	3	165.00	166.00	0.1	22,040	0.00%
2024/10/30	8	160.75	39	159.40	161.50	-31	22,421	-0.14%
2024/10/29	17	162.18	14	162.36	163.50	3	22,285	0.01%
2024/10/28	0	164.00	0	166.50	166.00	0	22,475	0.00%
2024/10/25	4.2	164.40	3	165.50	166.00	1.2	22,380	0.01%
2024/10/24	7.2	164.02	2	163.00	161.50	5.2	22,391	0.02%
2024/10/23	10.3	167.81	19.5	167.27	167.50	-9.1	22,264	-0.04%
2024/10/22	32	162.97	30.6	163.88	163.50	1.4	21,834	0.01%
2024/10/21	11	149.05	16.2	151.72	151.50	-5.2	21,120	-0.02%
2024/10/18	16	147.53	2	147.50	144.50	14	21,318	0.07%
2024/10/17	4.2	146.49	9	148.94	147.00	-4.9	22,021	-0.02%
2024/10/16	1	144.00	0	0.00	142.50	1	22,878	0.00%
2024/10/15	5	144.40	1.1	144.95	145.00	3.9	23,313	0.02%
2024/10/14	0.1	142.50	0	0.00	143.50	0.1	23,554	0.00%
2024/10/11	3	142.00	1	141.00	141.00	2	24,641	0.01%
2024/10/09	0	0.00	8	143.50	142.50	-8	25,543	-0.03%
2024/10/08	13	137.46	1	137.00	137.00	12	25,531	0.05%
2024/10/07	4.1	141.12	0	0.00	141.50	4.1	25,436	0.02%
2024/10/04	8	142.56	1	142.50	140.50	7	25,323	0.03%
2024/10/01	1	144.50	2	144.50	144.50	-1	25,282	0.00%
2024/09/30	5	145.50	0	0.00	144.00	5	25,448	0.02%
2024/09/27	4	151.38	6	153.00	149.00	-2	25,284	-0.01%
2024/09/26	3	146.67	4	148.88	146.50	-1	24,848	0.00%
2024/09/25	1	148.00	0	0.00	146.50	1	24,635	0.00%
2024/09/24	3	144.83	0	0.00	145.00	3	24,591	0.01%
2024/09/23	1	146.50	1	147.00	149.50	0	24,588	0.00%
2024/09/20	2	148.25	2	149.00	147.00	0	24,696	0.00%
2024/09/19	0	0.00	1	146.50	147.00	-1	24,844	0.00%
2024/09/18	1	142.50	0	0.00	143.00	1	24,724	0.00%
2024/09/16	4	146.50	0	0.00	146.50	4	24,728	0.02%
2024/09/13	1	148.50	0	0.00	147.50	1	24,686	0.00%
2024/09/12	2	146.00	4	145.88	146.00	-2	24,681	-0.01%
2024/09/11	2	138.25	0	0.00	138.00	2	24,694	0.01%
2024/09/10	4	141.86	0	0.00	139.50	4	24,617	0.02%
2024/09/09	0	142.00	0	0.00	142.00	0	24,504	0.00%
2024/09/06	2.5	143.20	0	0.00	142.50	2.5	24,499	0.01%
2024/09/05	0.2	142.78	0	0.00	142.00	0.2	24,483	0.00%
2024/09/04	14.5	145.01	1	146.50	143.00	13.5	24,257	0.06%
2024/09/03	1	161.00	0	0.00	156.50	1	23,799	0.00%
2024/08/30	7.3	165.92	3	166.67	163.50	4.3	23,475	0.02%
2024/08/29	4	160.50	10.1	163.40	164.50	-6.1	23,167	-0.03%
2024/08/28	3	158.67	0	0.00	159.00	3	23,000	0.01%
2024/08/27	1	158.99	2	158.50	160.00	-1	23,160	0.00%
2024/08/26	0	0.00	1	161.50	160.50	-1	23,199	0.00%
2024/08/23	1	162.50	0	0.00	162.50	1	23,622	0.00%
2024/08/22	33	161.91	37	162.35	161.50	-4	23,427	-0.02%
2024/08/21	6.2	154.40	1	156.50	153.00	5.2	23,030	0.02%
2024/08/20	0.1	158.50	1	159.50	158.00	-1	22,823	0.00%
2024/08/19	2	158.25	0	0.00	158.50	2	23,026	0.01%
2024/08/16	6	161.25	3	161.17	159.50	3	22,913	0.01%
2024/08/15	3	157.84	2	157.00	157.00	1	22,745	0.00%
2024/08/14	2	160.00	6	160.00	159.50	-4	22,740	-0.02%
2024/08/13	3	159.50	0	0.00	157.50	3	22,492	0.01%
2024/08/12	2.1	155.64	4	158.13	158.00	-1.9	22,332	-0.01%
2024/08/09	15	148.23	6	149.67	148.00	9	21,957	0.04%
2024/08/08	7.1	142.52	4	143.88	144.00	3.1	21,286	0.01%
2024/08/07	11	146.91	2	149.00	148.50	9	21,067	0.04%
2024/08/06	13.4	142.08	2.1	138.55	140.50	11.3	20,530	0.06%
2024/08/05	15.5	150.68	0	0.00	149.50	15.5	19,877	0.08%
2024/08/02	22	169.80	0.5	176.00	166.00	21.5	19,732	0.11%
2024/08/01	18	185.47	16	183.50	183.00	2	18,945	0.01%
2024/07/31	6	176.17	5	178.30	179.50	1	18,559	0.01%
2024/07/30	3	180.12	5	178.70	183.50	-2	18,102	-0.01%
2024/07/29	17	185.94	5	182.00	181.00	12	17,876	0.07%
2024/07/26	3	187.83	1	188.50	191.00	2	17,568	0.01%
2024/07/23	14	197.00	15	196.43	194.50	-1	17,259	-0.01%
2024/07/22	29.1	192.77	14.1	192.15	190.50	15.1	16,850	0.09%
2024/07/19	25.2	195.48	6.1	193.18	192.50	19.1	16,917	0.11%
2024/07/18	43	207.97	7	214.29	205.00	36	16,420	0.22%
2024/07/17	29	212.47	53.1	207.78	215.50	-24.1	15,594	-0.15%
2024/07/16	12	197.00	13.2	197.36	198.00	-1.2	14,514	-0.01%
2024/07/15	16	190.78	4	191.88	191.00	12	14,212	0.08%
2024/07/12	11.2	189.30	9.2	192.61	190.00	1.9	13,917	0.01%
2024/07/11	3	183.67	7	184.14	189.50	-4	12,970	-0.03%
2024/07/10	5.1	175.08	2	175.00	175.50	3.1	12,109	0.03%
2024/07/09	4	178.74	0	0.00	177.00	4	12,123	0.03%
2024/07/08	2	179.00	1	181.00	181.00	1	12,047	0.01%
2024/07/05	6	179.00	0	0.00	178.50	6	12,023	0.05%
2024/07/04	1	182.00	5	184.70	181.50	-4	11,895	-0.03%
2024/07/03	0	0.00	5	181.00	183.00	-5	11,776	-0.04%
2024/07/02	5	178.00	0	0.00	178.50	5	12,002	0.04%
2024/07/01	1	179.00	0	0.00	179.50	1	11,973	0.01%
2024/06/28	1	179.00	1	180.00	180.00	0	12,007	0.00%
2024/06/27	3	178.33	0	0.00	178.50	3	12,057	0.03%
2024/06/26	0	0.00	1	182.00	180.00	-1	12,049	-0.01%
2024/06/25	2	180.00	0	0.00	180.00	2	11,969	0.02%
2024/06/24	0	0.00	1.1	186.84	186.00	-1.1	11,774	-0.01%
2024/06/21	2	187.50	0	0.00	187.00	2	12,071	0.02%
2024/06/20	1	190.00	1.1	190.95	190.50	-0.1	12,069	0.00%
2024/06/19	1	194.50	3.5	189.81	189.00	-2.5	12,276	-0.02%
2024/06/18	7	189.50	3	188.00	190.00	4	12,640	0.03%
2024/06/17	10	184.00	7	184.00	184.00	3	13,040	0.02%
2024/06/14	18	182.53	16	183.28	182.50	2	13,658	0.01%
2024/06/13	6	186.50	1	186.00	184.00	5	14,080	0.04%
2024/06/12	3.3	186.85	3	189.00	185.50	0.3	14,206	0.00%
2024/06/11	3	182.67	1	182.00	182.50	2	14,181	0.01%
2024/06/07	1	189.95	0	0.00	184.00	1	14,261	0.01%
2024/06/06	3	191.17	0.1	188.50	187.50	2.9	14,334	0.02%
2024/06/05	1	185.00	0	0.00	185.50	1	14,363	0.01%
2024/06/04	13	188.12	13	188.54	187.50	0	14,544	0.00%
2024/06/03	0	0.00	1	189.50	188.50	-1	14,621	-0.01%
2024/05/31	2	184.75	0	0.00	182.50	2	14,691	0.01%
2024/05/30	1	187.50	0	0.00	187.50	1	14,557	0.01%
2024/05/29	10	199.45	17.2	198.73	191.00	-7.2	14,548	-0.05%
2024/05/28	0	0.00	2	189.00	192.00	-2	14,136	-0.01%
2024/05/27	0	0.00	1	191.00	192.00	-1	14,502	-0.01%
2024/05/24	0	0.00	2	187.50	189.00	-2	15,438	-0.01%
2024/05/23	4	190.25	3	190.67	191.00	1	15,954	0.01%
2024/05/21	0	0.00	1	180.50	182.00	-1	16,037	-0.01%
2024/05/17	1	183.50	0	0.00	183.50	1	16,378	0.01%
2024/05/14	0.5	184.00	1	184.00	183.50	-0.5	17,191	0.00%
2024/05/13	0.5	186.50	0	0.00	186.50	0.5	17,219	0.00%
2024/05/09	0	0.00	3	192.50	190.50	-3	17,221	-0.02%
2024/05/08	0	0.00	5	181.60	189.00	-5	17,053	-0.03%
2024/05/03	1	178.00	0	0.00	176.00	1	17,232	0.01%
2024/05/02	0	179.00	0	0.00	178.00	0	17,587	0.00%
2024/04/29	1	183.00	0	0.00	184.00	1	17,823	0.01%
2024/04/26	0	182.00	0	0.00	182.50	0	18,070	0.00%
2024/04/25	6	189.83	8.2	189.87	184.00	-2.2	18,192	-0.01%
2024/04/24	16.1	182.88	15	184.37	187.00	1.1	17,703	0.01%
2024/04/22	2	168.25	3	168.00	167.50	-1	17,483	-0.01%
2024/04/19	5.2	173.03	3	174.33	170.00	2.2	17,462	0.01%
2024/04/18	2.1	179.29	1	179.00	178.50	1.1	17,256	0.01%
2024/04/17	1	176.00	0	0.00	179.00	1	17,275	0.01%
2024/04/16	0.1	177.75	0	0.00	177.00	0.1	17,189	0.00%
2024/04/15	3.1	184.56	3	185.33	182.50	0.1	17,092	0.00%
2024/04/12	1.2	190.00	3	192.83	194.00	-1.9	16,828	-0.01%
2024/04/11	0	0.00	0	191.00	192.50	0	16,964	0.00%
2024/04/09	5	193.20	1	194.50	193.50	4	17,147	0.02%
2024/04/08	3	197.50	4	198.00	199.00	-1	17,073	-0.01%
2024/04/02	1	193.50	2	194.75	193.50	-1	16,766	-0.01%
2024/04/01	0	0.00	3	196.17	193.00	-3	16,727	-0.02%
2024/03/29	1	192.00	1.1	193.91	191.00	-0.1	16,622	0.00%
2024/03/27	1	191.50	3	189.67	191.50	-2	16,503	-0.01%
2024/03/26	14	198.36	12	195.38	190.00	2	16,579	0.01%
2024/03/25	1	197.00	1	199.00	198.00	0	16,372	0.00%
2024/03/22	2	197.25	4	198.63	200.00	-2	16,352	-0.01%
2024/03/21	13	200.65	14	200.39	200.00	-1	16,283	-0.01%
2024/03/20	14	195.75	11	197.09	196.50	3	16,104	0.02%
2024/03/19	4	191.00	13	192.92	192.50	-9	15,743	-0.06%
2024/03/18	8	180.88	18.7	184.27	187.00	-10.7	15,167	-0.07%
2024/03/15	5.1	173.41	2	174.00	172.00	3.1	14,782	0.02%
2024/03/14	3	179.67	1	180.00	177.50	2	14,960	0.01%
2024/03/13	3.1	178.02	1	179.00	177.50	2.1	14,974	0.01%
2024/03/12	2	181.25	2.2	181.73	182.00	-0.2	14,884	0.00%
2024/03/11	0.3	176.20	3.3	176.56	177.00	-3.1	14,746	-0.02%
2024/03/08	3	173.33	0	0.00	173.50	3	14,819	0.02%
2024/03/07	7.3	173.68	7	175.14	172.50	0.3	14,725	0.00%
2024/03/06	10.1	174.10	0	0.00	174.00	10.1	14,683	0.07%
2024/03/05	2	180.50	3	179.00	178.00	-1	14,731	-0.01%
2024/03/04	0	0.00	4	181.50	180.50	-4	14,948	-0.03%
2024/03/01	2	179.00	0	0.00	178.00	2	15,050	0.01%
2024/02/29	6	177.50	4	177.00	179.50	2	14,991	0.01%
2024/02/27	14.2	180.91	1.3	188.07	179.00	12.9	14,636	0.09%
2024/02/26	5	193.70	15	193.83	196.00	-10	13,782	-0.07%
2024/02/22	6.1	187.35	1	192.00	189.00	5.1	13,899	0.04%
2024/02/21	3.1	190.47	2	190.50	189.50	1.1	13,926	0.01%
2024/02/20	1	190.00	2	189.50	190.50	-1	13,945	-0.01%
2024/02/19	3	191.50	7.3	190.66	192.50	-4.3	13,727	-0.03%
2024/02/16	0	0.00	4.3	181.76	182.00	-4.3	13,206	-0.03%
2024/02/15	0	0.00	2	178.75	180.50	-2	13,208	-0.02%
2024/02/05	0	0.00	1	176.50	176.50	-1	13,201	-0.01%
2024/02/02	0	0.00	2	179.50	180.00	-2	13,273	-0.02%
2024/02/01	3	176.00	0	0.00	177.50	3	13,239	0.02%
2024/01/30	1.3	177.38	1	180.00	178.00	0.3	13,303	0.00%
2024/01/29	2	177.75	11.7	177.25	178.00	-9.7	13,226	-0.07%
2024/01/26	2.5	173.40	13	172.46	171.50	-10.5	13,187	-0.08%
2024/01/25	13	175.42	7.4	175.09	175.50	5.6	13,195	0.04%
2024/01/24	2	170.50	0	0.00	169.50	2	12,861	0.02%
2024/01/23	4	171.50	2.3	172.91	174.50	1.7	12,765	0.01%
2024/01/22	2.3	173.74	20.3	173.09	175.00	-18	12,782	-0.14%
2024/01/19	0	0.00	27	165.94	169.50	-27	12,792	-0.21%
2024/01/18	6.1	157.49	0	0.00	157.00	6.1	12,858	0.05%
2024/01/17	3.1	159.83	2	158.50	158.50	1.1	12,936	0.01%
2024/01/16	0	162.00	0	0.00	162.00	0	13,170	0.00%
2024/01/15	8	160.06	5	160.40	159.50	3	13,188	0.02%
2024/01/12	5.1	159.10	0	0.00	159.00	5.1	13,212	0.04%
2024/01/11	5	161.10	0	0.00	160.50	5	13,277	0.04%
2024/01/10	1	161.00	0	0.00	162.50	1	13,469	0.01%
2024/01/09	4	162.00	4	163.00	162.50	0	13,506	0.00%
2024/01/08	0	0.00	1	161.50	161.00	-1	13,686	-0.01%
2024/01/05	6.2	161.43	0	0.00	160.00	6.2	13,824	0.05%
2024/01/04	14.2	166.92	0	0.00	164.50	14.2	13,724	0.10%
2024/01/03	7	169.93	4.1	169.87	170.00	2.9	13,823	0.02%
2024/01/02	5	173.00	0	0.00	173.00	5	13,782	0.04%
2023/12/29	5	175.00	0	0.00	176.00	5	13,827	0.04%
2023/12/28	4	177.00	0	0.00	175.50	4	13,892	0.03%
2023/12/27	0	0.00	1	177.50	178.00	-1	13,959	-0.01%
2023/12/26	1	176.00	1	177.50	177.50	0	14,136	0.00%
2023/12/22	3	176.17	2	177.00	175.00	1	14,389	0.01%
2023/12/21	3	173.50	7	178.86	179.00	-4	14,380	-0.03%
2023/12/20	0.2	174.75	1	176.00	173.00	-0.8	14,324	-0.01%
2023/12/19	1	176.00	0	0.00	174.50	1	14,450	0.01%
2023/12/18	4	177.13	0	0.00	176.00	4	14,520	0.03%
2023/12/15	0	0.00	3.8	181.73	182.00	-3.8	14,636	-0.03%
2023/12/14	0	0.00	1	180.00	180.50	-1	14,685	-0.01%
2023/12/12	2	177.00	2	176.75	176.00	0	15,164	0.00%
2023/12/11	2.1	178.52	8	179.69	178.00	-5.9	15,193	-0.04%
2023/12/08	0	0.00	1	174.00	174.50	-1	14,950	-0.01%
2023/12/07	0	0.00	1	169.50	168.50	-1	15,016	-0.01%
2023/12/05	2	173.75	11	174.91	171.50	-9	15,110	-0.06%
2023/12/04	2	176.50	0	0.00	177.00	2	14,993	0.01%
2023/12/01	1	176.50	2	176.25	176.00	-1	14,991	-0.01%
2023/11/30	1	176.00	0	0.00	177.00	1	14,954	0.01%
2023/11/29	13	174.00	4	173.50	175.00	9	14,807	0.06%
2023/11/28	2	170.00	5	170.50	170.00	-3	14,628	-0.02%
2023/11/24	1	167.00	1	166.50	167.00	0	14,773	0.00%
2023/11/23	6.1	167.84	3	171.00	168.00	3.1	15,109	0.02%
2023/11/22	4	170.75	6	170.50	171.00	-2	15,101	-0.01%
2023/11/21	2	168.50	42.1	167.60	168.50	-40.1	15,184	-0.26%
2023/11/17	1	158.99	2	157.00	159.00	-1	15,336	-0.01%
2023/11/16	2.3	153.89	0	0.00	155.00	2.3	15,363	0.01%
2023/11/15	1	154.00	0	156.00	154.50	1	15,352	0.01%
2023/11/14	2.1	153.00	0	0.00	153.00	2.1	15,321	0.01%
2023/11/13	3	155.00	6	156.42	156.00	-3	15,446	-0.02%
2023/11/10	1	150.00	0	0.00	151.00	1	15,571	0.01%
2023/11/09	0	0.00	0	154.00	154.50	0	15,603	0.00%
2023/11/08	0.2	155.00	0	0.00	154.50	0.2	15,739	0.00%
2023/11/07	4.1	154.00	2	155.00	153.50	2.1	15,824	0.01%
2023/11/06	1	157.50	1.1	157.64	158.00	-0.1	16,019	0.00%
2023/11/03	3	154.83	3	154.50	155.50	0	16,388	0.00%
2023/11/02	4	150.25	3	149.17	151.00	1	16,370	0.01%
2023/10/31	2.1	144.05	0	0.00	143.00	2.1	16,639	0.01%
2023/10/30	2	146.00	3	146.50	145.50	-1	17,143	-0.01%
2023/10/27	3.3	148.61	0	0.00	147.00	3.3	17,194	0.02%
2023/10/26	5.2	150.40	2	151.00	149.00	3.2	17,353	0.02%
2023/10/25	3	159.50	0	0.00	157.00	3	17,380	0.02%
2023/10/24	12	153.09	9	155.67	157.00	3	17,972	0.02%
2023/10/23	0.1	159.50	0	0.00	158.50	0.1	18,580	0.00%
2023/10/20	3.1	157.68	0	0.00	161.00	3.1	19,659	0.02%
2023/10/19	1.1	157.64	0	0.00	160.00	1.1	20,246	0.01%
2023/10/18	6.3	161.64	1	162.50	160.00	5.3	20,714	0.03%
2023/10/17	0	0.00	1	167.00	166.50	-1	21,177	0.00%
2023/10/16	6.2	164.31	18.2	165.34	164.50	-12	22,565	-0.05%
2023/10/13	7.1	169.14	0	0.00	169.00	7.1	23,739	0.03%
2023/10/12	7	171.63	1	172.00	171.50	6	24,128	0.02%
2023/10/11	2	171.00	4	176.00	171.50	-2	24,906	-0.01%
2023/10/06	5.1	172.10	1	171.50	172.50	4.1	25,550	0.02%
2023/10/05	7	173.43	1	174.00	172.50	6	25,793	0.02%
2023/10/04	2.1	173.51	6	172.92	174.00	-3.9	25,809	-0.02%
2023/10/03	0.4	177.50	0	0.00	175.50	0.4	25,840	0.00%
2023/10/02	0	0.00	1	179.50	178.50	-1	26,042	0.00%
2023/09/28	3.2	174.96	2	175.25	173.50	1.2	26,337	0.00%
2023/09/27	4	173.38	1	173.50	173.50	3	26,484	0.01%
2023/09/26	1	177.00	1.5	177.83	176.00	-0.5	26,457	0.00%
2023/09/25	14	178.86	1	178.50	178.50	13	26,596	0.05%
2023/09/22	5.2	176.46	3	178.17	181.00	2.2	26,579	0.01%
2023/09/21	3	181.00	0	182.50	180.50	3	26,499	0.01%
2023/09/20	3	183.34	1	183.00	183.50	2	26,558	0.01%
2023/09/19	5.2	187.87	15	189.53	188.50	-9.8	26,571	-0.04%
2023/09/18	8	186.56	2	184.50	184.50	6	26,467	0.02%
2023/09/15	3	190.50	14.4	190.10	190.50	-11.4	26,386	-0.04%
2023/09/14	3.1	185.63	13	185.23	186.00	-9.9	26,171	-0.04%
2023/09/13	12.2	183.04	0	0.00	181.50	12.2	26,200	0.05%
2023/09/12	2.3	184.78	13.2	180.30	185.00	-11	26,428	-0.04%
2023/09/08	0.3	182.50	0	0.00	181.00	0.3	26,828	0.00%
2023/09/07	4.5	185.22	0	0.00	184.50	4.5	27,295	0.02%
2023/09/06	11.5	185.57	2	186.75	187.00	9.5	27,500	0.03%
2023/09/05	1	186.50	3	184.33	186.50	-2	27,786	-0.01%
2023/09/04	1	182.50	2	183.00	185.00	-1	28,511	0.00%
2023/08/31	6	185.33	6	184.75	185.50	0	29,026	0.00%
2023/08/30	13	184.58	34	186.15	184.00	-21	29,139	-0.07%
2023/08/29	7	183.29	3	184.33	184.00	4	29,237	0.01%
2023/08/28	4	177.63	1	179.00	176.00	3	29,112	0.01%
2023/08/25	11	181.41	4	181.25	179.50	7	29,448	0.02%
2023/08/24	8	187.13	14.3	186.75	189.00	-6.3	29,388	-0.02%
2023/08/23	3	177.00	12	176.13	177.00	-9	29,334	-0.03%
2023/08/22	1.1	171.58	4.2	173.33	176.00	-3	30,062	-0.01%
2023/08/21	3.1	173.97	2	176.00	172.50	1.1	31,063	0.00%
2023/08/18	17.2	174.83	1	173.02	174.50	16.2	31,230	0.05%
2023/08/17	7	178.79	5	178.80	180.50	2	31,514	0.01%
2023/08/16	4	179.25	0	0.00	178.00	4	31,889	0.01%
2023/08/15	1	174.50	1	175.50	175.50	0	31,957	0.00%
2023/08/14	0.4	170.44	0.3	172.50	170.50	0.1	32,426	0.00%
2023/08/11	0	176.00	0.3	178.50	174.50	-0.3	32,885	0.00%
2023/08/10	3.4	178.18	4	176.38	177.00	-0.6	33,081	0.00%
2023/08/09	7.9	185.25	7	184.43	184.00	0.9	33,007	0.00%
2023/08/08	3.2	178.55	0	0.00	178.50	3.2	32,919	0.01%
2023/08/07	1	182.00	2	180.50	182.00	-1	33,012	0.00%
2023/08/04	1.2	176.00	3	177.50	177.50	-1.8	33,076	-0.01%
2023/08/02	15.3	184.92	3	183.00	180.00	12.3	33,196	0.04%
2023/08/01	8	186.69	9	187.44	186.00	-1	33,560	0.00%
2023/07/31	10.7	187.13	4	186.75	184.50	6.7	33,969	0.02%
2023/07/28	6	189.08	3	190.83	191.00	3	33,919	0.01%
2023/07/27	20.2	191.44	6.1	193.66	190.50	14.2	33,959	0.04%
2023/07/26	11	201.14	14	199.32	197.50	-3	33,805	-0.01%
2023/07/25	18	203.83	37.5	204.63	195.50	-19.5	33,790	-0.06%
2023/07/24	9.4	199.11	73	197.87	199.50	-63.6	32,927	-0.19%
2023/07/21	39.1	189.98	5	191.00	190.50	34.1	32,768	0.10%
2023/07/20	60.1	197.56	16	200.28	196.50	44.1	32,526	0.14%
2023/07/19	34	203.07	51	204.80	203.00	-17	32,017	-0.05%
2023/07/18	36.1	187.28	35.5	192.71	200.00	0.5	30,787	0.00%
2023/07/17	19.4	184.42	19	182.95	182.00	0.4	29,625	0.00%
2023/07/14	4	183.63	54.6	186.18	187.00	-50.6	29,371	-0.17%
2023/07/13	14	174.71	21	175.60	175.50	-7	28,676	-0.02%
2023/07/12	7	170.43	0	0.00	171.00	7	27,913	0.03%
2023/07/11	2	169.25	1	170.00	169.00	1	27,712	0.00%
2023/07/10	1	168.49	1	167.00	167.00	0	27,827	0.00%
2023/07/07	6.2	168.58	2	170.00	170.00	4.2	27,843	0.02%
2023/07/06	40.4	171.87	5	173.90	169.00	35.3	27,676	0.13%
2023/07/05	9	182.27	5	183.10	178.00	4	27,240	0.01%
2023/07/04	0	0.00	5	180.00	180.00	-5	27,075	-0.02%
2023/07/03	11	179.23	1	180.50	179.50	10	27,204	0.04%
2023/06/29	10	176.00	0	0.00	174.00	10	28,041	0.04%
2023/06/28	2	174.00	1	176.00	173.00	1	28,063	0.00%
2023/06/27	0.1	175.00	0	0.00	177.00	0.1	28,482	0.00%
2023/06/26	2.2	180.34	5.1	181.19	180.00	-2.9	28,569	-0.01%
2023/06/21	1	186.50	0	0.00	187.00	1	29,175	0.00%
2023/06/20	12	186.71	12	187.25	188.50	0	29,637	0.00%
2023/06/19	5	185.90	3.2	189.92	185.50	1.8	29,823	0.01%
2023/06/16	5	188.00	10	186.00	189.50	-5	30,056	-0.02%
2023/06/15	10	185.00	17	184.38	186.50	-7	29,855	-0.02%
2023/06/14	7	180.50	9	180.28	180.50	-2	29,629	-0.01%
2023/06/13	10	179.75	43.7	178.86	180.00	-33.7	29,512	-0.11%
2023/06/12	10	172.90	20	172.25	172.50	-10	29,054	-0.03%
2023/06/09	14.1	171.35	5.1	170.00	171.50	9	28,957	0.03%
2023/06/08	35.2	169.07	10	167.45	167.00	25.2	28,788	0.09%
2023/06/07	24.5	174.51	9	175.61	176.00	15.5	28,229	0.05%
2023/06/06	9.5	178.79	0	0.00	177.00	9.5	28,025	0.03%
2023/06/05	14	181.25	7	182.36	181.00	7	28,021	0.02%
2023/06/02	4	182.25	7	182.71	182.00	-3	27,967	-0.01%
2023/06/01	4	179.75	0.2	181.31	181.00	3.8	27,935	0.01%
2023/05/31	3	181.17	6	182.25	180.50	-3	28,316	-0.01%
2023/05/30	7.1	179.87	2	180.25	180.00	5.1	28,128	0.02%
2023/05/29	16	181.06	11.4	182.96	182.50	4.6	28,229	0.02%
2023/05/26	7.1	184.72	11.3	185.31	185.50	-4.3	28,279	-0.02%
2023/05/25	15	179.73	33	179.05	180.50	-18	27,771	-0.06%
2023/05/24	6	167.00	6	165.00	167.50	0	26,934	0.00%
2023/05/23	2	164.25	9.1	164.85	167.00	-7.1	26,869	-0.03%
2023/05/22	14.3	163.42	10	161.65	161.00	4.3	26,560	0.02%
2023/05/19	0	0.00	3	168.67	170.00	-3	26,206	-0.01%
2023/05/18	0	0.00	7	168.57	167.50	-7	26,351	-0.03%
2023/05/17	7	163.01	18.2	164.01	165.00	-11.2	26,099	-0.04%
2023/05/16	5	160.50	1.1	161.02	161.00	4	25,638	0.02%
2023/05/15	0.1	157.00	2	158.00	156.00	-1.9	25,354	-0.01%
2023/05/12	7	156.43	2.1	158.54	160.00	4.9	25,345	0.02%
2023/05/11	3	157.33	12	158.21	156.00	-9	25,166	-0.04%
2023/05/10	6	158.17	5	157.40	158.00	1	25,089	0.00%
2023/05/09	9.1	159.78	6.4	159.50	160.50	2.7	25,096	0.01%
2023/05/08	6.1	159.85	36	160.03	161.00	-30	25,088	-0.12%
2023/05/05	1	151.50	20	151.78	152.50	-19	24,541	-0.08%
2023/05/04	0	0.00	16	147.84	148.50	-16	24,440	-0.07%
2023/05/03	6	144.17	13	146.65	147.00	-7	24,546	-0.03%
2023/05/02	27.3	145.35	7	146.43	143.50	20.3	24,416	0.08%
2023/04/28	4	144.13	83	143.22	145.00	-79	24,457	-0.32%
2023/04/27	20	136.30	11	136.32	136.50	9	23,763	0.04%
2023/04/26	22	138.07	34	139.26	139.00	-12	23,835	-0.05%
2023/04/25	34.1	136.21	28	140.93	135.00	6.1	23,701	0.03%
2023/04/24	6	138.33	3	139.00	139.50	3	23,545	0.01%
2023/04/21	37	136.58	15	137.70	136.50	22	23,472	0.09%
2023/04/20	6	135.42	11	134.82	135.50	-5	23,368	-0.02%
2023/04/19	11.1	133.55	4	134.75	132.50	7.1	23,543	0.03%
2023/04/18	4.1	137.77	3	136.83	136.50	1.1	23,617	0.00%
2023/04/17	8.3	139.61	0	0.00	139.00	8.3	23,761	0.03%
2023/04/14	7.2	139.43	0	0.00	139.00	7.2	23,949	0.03%
2023/04/13	5	140.00	0	139.50	139.50	5	23,954	0.02%
2023/04/12	3.1	141.68	0	0.00	142.00	3.1	23,932	0.01%
2023/04/11	6.5	143.75	2	145.50	143.00	4.5	23,978	0.02%
2023/04/10	4	144.13	5	144.60	144.50	-1	24,062	0.00%
2023/04/07	8	145.50	0	145.00	144.50	8	24,146	0.03%
2023/04/06	4.4	144.00	0	143.00	144.00	4.4	24,192	0.02%
2023/03/31	14	148.46	18	148.42	147.50	-4	24,432	-0.02%
2023/03/30	11	146.64	23	147.02	147.50	-12	24,442	-0.05%
2023/03/29	5	140.30	5	141.50	140.50	0	24,829	0.00%
2023/03/28	22	139.64	11	140.00	138.50	11	25,628	0.04%
2023/03/27	2	145.00	2	146.00	145.50	0	25,225	0.00%
2023/03/24	27.8	148.52	15.1	147.71	148.00	12.7	25,244	0.05%
2023/03/23	18	144.00	35.3	142.57	146.00	-17.3	24,511	-0.07%
2023/03/22	36	140.68	13	142.15	140.00	23	24,185	0.10%
2023/03/21	12	137.88	10.3	138.50	138.50	1.7	24,170	0.01%
2023/03/20	12	135.67	2	135.75	135.50	10	23,881	0.04%
2023/03/17	1	131.50	4	132.25	134.00	-3	24,105	-0.01%
2023/03/16	0	0.00	4	129.50	129.50	-4	24,434	-0.02%
2023/03/15	0	0.00	5.1	132.48	131.00	-5.1	25,342	-0.02%
2023/03/14	1	131.50	0	0.00	130.50	1	25,725	0.00%
2023/03/13	5	132.00	11	130.59	133.50	-6	26,381	-0.02%
2023/03/10	6.1	131.84	6	134.67	131.50	0.1	26,488	0.00%
2023/03/09	3	137.33	4.4	136.00	136.00	-1.4	27,683	0.00%
2023/03/08	5	137.20	2	137.50	137.00	3	27,666	0.01%
2023/03/07	7.6	136.14	0	0.00	136.50	7.6	27,869	0.03%
2023/03/06	4	139.13	7	138.36	138.50	-3	27,852	-0.01%
2023/03/03	7	136.36	18	137.33	136.50	-11	28,013	-0.04%
2023/03/02	1	134.50	22	132.66	134.00	-21	27,673	-0.08%
2023/03/01	9.1	128.99	11	130.27	131.50	-2	27,695	-0.01%
2023/02/24	44.2	128.80	19	130.26	128.00	25.2	27,536	0.09%
2023/02/23	12.1	134.50	0	135.50	134.00	12	27,064	0.04%
2023/02/22	12.2	134.30	3	133.50	133.50	9.2	27,349	0.03%
2023/02/21	2.1	136.72	2	137.00	137.50	0.1	27,513	0.00%
2023/02/20	12	137.67	31	136.66	136.50	-19	27,910	-0.07%
2023/02/17	24	137.15	0	0.00	136.00	24	28,466	0.08%
2023/02/16	2	137.50	27	137.17	138.50	-25	29,275	-0.09%
2023/02/15	2	135.25	11	135.23	137.50	-9	30,468	-0.03%
2023/02/14	21	131.48	3	132.00	131.50	18	30,890	0.06%
2023/02/13	4.1	128.51	3	129.33	128.50	1.1	32,245	0.00%
2023/02/10	12.4	129.76	0	0.00	129.00	12.4	33,137	0.04%
2023/02/09	1	132.00	2	131.75	132.50	-1	33,431	0.00%
2023/02/08	5	131.30	2	131.25	131.50	3	33,774	0.01%
2023/02/07	1	130.00	0	0.00	130.00	1	33,943	0.00%
2023/02/06	11.3	130.14	3	130.17	129.00	8.3	34,204	0.02%
2023/02/03	6	139.33	7	139.14	137.00	-1	34,062	0.00%
2023/02/02	3	142.17	1.5	142.69	143.50	1.5	34,277	0.00%
2023/02/01	4	140.75	7	141.43	141.50	-3	34,457	-0.01%
2023/01/31	0	136.00	7.2	136.15	136.50	-7.2	34,564	-0.02%
2023/01/30	1	130.50	11	132.36	136.00	-10	35,279	-0.03%
2023/01/17	2	127.50	0	0.00	127.00	2	35,331	0.01%
2023/01/16	2	128.75	7	129.36	128.00	-5	36,209	-0.01%
2023/01/13	6.1	127.51	5.3	126.72	126.00	0.8	36,404	0.00%
2023/01/11	0	0.00	2	127.50	128.00	-2	37,413	-0.01%
2023/01/10	0	0.00	11	125.55	126.50	-11	37,953	-0.03%
2023/01/09	2	127.50	6	125.75	127.50	-4	38,592	-0.01%
2023/01/06	11	122.28	0	0.00	123.00	11	38,463	0.03%
2023/01/05	4	119.87	1	119.00	119.00	3	38,437	0.01%
2023/01/04	3	119.17	10	118.50	120.00	-7	38,524	-0.02%
2023/01/03	0	122.00	0	0.00	122.00	0	38,642	0.00%
2022/12/30	4	120.50	3	122.00	120.00	1	38,893	0.00%
2022/12/29	9	121.00	6	120.42	121.50	3	38,945	0.01%
2022/12/28	3	121.83	6	120.67	120.00	-3	39,277	-0.01%
2022/12/27	1	123.00	0	0.00	122.50	1	39,633	0.00%
2022/12/26	1	122.50	1	123.50	123.00	0	39,842	0.00%
2022/12/23	1.1	120.45	1	120.50	125.00	0.1	40,196	0.00%
2022/12/22	36.3	121.93	36	121.57	122.00	0.3	40,091	0.00%
2022/12/21	11.3	122.34	5	122.50	120.50	6.3	40,102	0.02%
2022/12/20	23.3	129.60	23	127.52	126.50	0.3	39,454	0.00%
2022/12/19	8.1	140.93	4	139.63	140.50	4.1	38,921	0.01%
2022/12/16	9	143.34	4	143.25	142.00	5	38,881	0.01%
2022/12/15	2	149.00	3	148.50	149.00	-1	38,834	0.00%
2022/12/14	3	146.50	1	147.50	147.50	2	38,939	0.01%
2022/12/13	6.3	147.95	1	148.00	146.00	5.3	39,001	0.01%
2022/12/12	0	0.00	6	149.33	150.00	-6	38,827	-0.02%
2022/12/09	11.1	150.09	6	148.58	149.50	5.1	39,005	0.01%
2022/12/08	23.2	149.46	9	149.11	149.50	14.2	38,854	0.04%
2022/12/07	18.2	153.43	12	153.04	150.00	6.2	38,833	0.02%
2022/12/06	9	165.50	2.2	165.14	163.00	6.8	38,234	0.02%
2022/12/05	11	165.05	25	165.70	166.00	-14	38,054	-0.04%
2022/12/02	5	160.00	3	160.50	160.50	2	37,559	0.01%
2022/12/01	28.1	162.30	9	162.78	159.50	19	37,807	0.05%
2022/11/30	14	154.21	7	154.57	155.50	7	36,551	0.02%
2022/11/29	12	151.75	0	0.00	151.00	12	36,655	0.03%
2022/11/28	3	155.67	2.1	154.10	155.50	0.9	36,801	0.00%
2022/11/25	4	159.50	9	157.11	156.50	-5	37,569	-0.01%
2022/11/24	4.1	154.15	4	155.38	157.50	0.1	37,308	0.00%
2022/11/23	0	0.00	2.2	154.59	153.50	-2.2	37,153	-0.01%
2022/11/22	11	157.86	3	156.83	156.00	8	37,179	0.02%
2022/11/21	10.1	156.55	9	156.22	157.00	1.1	37,057	0.00%
2022/11/18	5	156.30	0.2	157.00	154.00	4.9	36,990	0.01%
2022/11/17	5	158.80	0	0.00	158.50	5	36,745	0.01%
2022/11/16	10	160.55	8	159.69	161.50	2	36,811	0.01%
2022/11/15	3	157.33	1.1	160.86	161.00	1.9	36,767	0.01%
2022/11/14	6	161.33	8.5	160.49	158.50	-2.5	36,487	-0.01%
2022/11/11	2.1	159.19	21.9	159.63	158.00	-19.8	35,903	-0.06%
2022/11/10	11	144.73	10	145.35	147.00	1	34,562	0.00%
2022/11/09	15.3	142.04	22.4	142.86	145.00	-7.1	34,019	-0.02%
2022/11/08	10	134.55	22	134.64	133.00	-12	33,249	-0.04%
2022/11/07	4	127.25	9	129.56	128.00	-5	32,763	-0.02%
2022/11/04	9	125.11	7	126.86	129.00	2	32,663	0.01%
2022/11/03	3.1	126.55	3	127.83	127.50	0.1	32,429	0.00%
2022/11/02	4	126.75	8.1	127.44	127.50	-4.1	32,426	-0.01%
2022/11/01	16	124.75	20	124.40	125.00	-4	32,127	-0.01%
2022/10/31	30	125.20	11.2	125.21	124.50	18.9	32,406	0.06%
2022/10/28	3	119.17	4	122.00	122.50	-1	32,386	0.00%
2022/10/27	21	120.45	20	120.98	120.50	1	32,343	0.00%
2022/10/26	43	120.90	42	119.15	118.50	1	32,566	0.00%
2022/10/25	33	121.83	33.1	121.89	121.50	0	32,418	0.00%
2022/10/24	14	123.50	15	123.53	122.00	-1	32,909	0.00%
2022/10/21	35	119.34	36	117.82	116.50	-1	33,140	0.00%
2022/10/20	11	117.32	10	116.05	116.50	1	33,587	0.00%
2022/10/19	20.1	124.99	22	123.34	122.50	-1.9	33,184	-0.01%
2022/10/18	6	120.84	6	122.25	121.00	0	32,816	0.00%
2022/10/17	3.5	114.42	2	116.75	119.50	1.5	32,568	0.00%
2022/10/14	6	114.83	13	116.58	118.00	-7	32,329	-0.02%
2022/10/13	5	111.90	7.2	110.77	107.50	-2.2	32,698	-0.01%
2022/10/12	4	112.51	6	112.50	113.00	-2	32,790	-0.01%
2022/10/11	3	114.33	2	115.75	112.00	1	32,949	0.00%
2022/10/07	2.3	119.87	1	121.50	120.00	1.3	33,045	0.00%
2022/10/06	1	122.00	3	123.00	123.50	-2	33,041	-0.01%
2022/10/05	7	121.79	11	123.36	121.50	-4	33,122	-0.01%
2022/10/04	2	120.73	3	121.83	122.50	-1	32,909	0.00%
2022/10/03	5	116.70	3	118.50	117.50	2	32,733	0.01%
2022/09/30	2	113.25	5	115.10	117.50	-3	33,043	-0.01%
2022/09/29	4	113.00	2	115.50	113.00	2	33,152	0.01%
2022/09/28	4	116.53	3	116.33	115.00	1	33,183	0.00%
2022/09/27	1.1	122.95	1	123.50	123.50	0.1	33,283	0.00%
2022/09/26	0	118.00	0	0.00	118.00	0	33,442	0.00%
2022/09/23	2	123.75	0	0.00	123.00	2	33,728	0.01%
2022/09/22	0.1	123.72	0	0.00	124.00	0.1	33,827	0.00%
2022/09/21	2	127.50	0	0.00	127.50	2	33,785	0.01%
2022/09/20	2	130.98	2	129.00	129.00	0	34,024	0.00%
2022/09/16	2	133.48	3	131.00	130.00	-1	34,195	0.00%
2022/09/15	3	134.50	3	136.50	133.00	0	34,302	0.00%
2022/09/14	6	133.84	1	134.00	135.50	5	34,700	0.01%
2022/09/13	2.1	139.25	3	141.33	139.00	-0.9	34,961	0.00%
2022/09/12	2	143.00	3	143.17	142.50	-1	35,100	0.00%
2022/09/08	8	138.94	7	139.64	139.50	1	36,276	0.00%
2022/09/07	8.2	136.63	7.6	136.89	139.00	0.6	37,968	0.00%
2022/09/06	16	140.44	23	139.74	139.00	-7	38,164	-0.02%
2022/09/05	9	139.28	7	140.86	138.00	2	38,203	0.01%
2022/09/02	39	138.33	33	138.76	138.50	6	38,114	0.02%
2022/09/01	20.3	141.28	13	141.04	138.00	7.3	37,632	0.02%
2022/08/31	7.1	151.43	1	151.00	151.50	6.1	36,962	0.02%
2022/08/30	3	152.67	3	153.17	153.00	0	37,023	0.00%
2022/08/29	4.1	151.19	0.2	151.00	151.50	3.9	37,115	0.01%
2022/08/25	0.1	155.88	0.4	156.00	154.50	-0.3	37,138	0.00%
2022/08/24	5	153.50	15	154.33	154.50	-10	37,485	-0.03%
2022/08/23	9	158.45	3	157.32	154.50	6	37,409	0.02%
2022/08/22	16.1	165.13	15	165.37	163.50	1.1	37,361	0.00%
2022/08/19	14	162.36	7	163.57	163.50	7	37,206	0.02%
2022/08/18	10.1	155.59	8	157.25	160.00	2.1	37,362	0.01%
2022/08/17	4	160.63	3.1	159.50	159.00	0.9	37,299	0.00%
2022/08/16	2.2	162.45	9	162.22	162.50	-6.8	37,334	-0.02%
2022/08/15	8	162.94	12.1	163.83	163.50	-4.1	37,170	-0.01%
2022/08/12	15	157.10	15	156.80	158.00	0	36,528	0.00%
2022/08/11	12.1	154.09	7	153.21	152.50	5.1	36,305	0.01%
2022/08/10	3	153.66	1	152.50	150.00	2	36,250	0.01%
2022/08/09	6	152.83	11.1	154.18	154.00	-5.1	36,220	-0.01%
2022/08/08	4	150.00	3	150.33	153.00	1	36,151	0.00%
2022/08/05	7	150.86	12.1	152.58	150.50	-5.1	36,140	-0.01%
2022/08/04	11.2	146.39	8	146.00	146.00	3.2	35,785	0.01%
2022/08/03	26.1	147.98	17	148.26	147.50	9.1	35,343	0.03%
2022/08/02	25.4	148.21	19	149.58	148.00	6.4	35,063	0.02%
2022/08/01	44.2	156.18	40	154.78	155.00	4.2	34,607	0.01%
2022/07/29	26.4	158.96	25.1	158.46	158.50	1.3	34,030	0.00%
2022/07/28	23.6	166.54	10	163.65	162.00	13.6	33,366	0.04%
2022/07/27	22	174.77	21.1	175.29	179.50	0.9	32,397	0.00%
2022/07/26	6.1	169.67	6.2	170.32	170.00	-0.2	31,648	0.00%
2022/07/25	5	175.90	5.2	173.85	176.00	-0.2	31,695	0.00%
2022/07/22	8	176.56	15	177.80	177.00	-7	32,085	-0.02%
2022/07/21	9.3	174.17	14.3	176.14	177.50	-5	32,633	-0.02%
2022/07/20	13	169.50	11	169.82	170.50	2	32,356	0.01%
2022/07/19	11.1	165.45	9	165.56	164.00	2.1	31,985	0.01%
2022/07/18	4	160.38	2	165.00	163.50	2	31,886	0.01%
2022/07/15	8	153.81	9	156.56	156.50	-1	31,603	0.00%
2022/07/14	1	153.00	3	153.17	153.50	-2	31,402	-0.01%
2022/07/13	3	156.17	0	0.00	149.50	3	31,220	0.01%
2022/07/12	2	152.25	3	149.00	148.50	-1	31,142	0.00%
2022/07/11	5	156.00	0	0.00	153.00	5	31,094	0.02%
2022/07/08	7	158.21	5	158.60	157.50	2	30,828	0.01%
2022/07/07	5	150.50	13	154.35	156.50	-8	30,399	-0.03%
2022/07/06	10	152.40	8	152.88	147.50	2	30,012	0.01%
2022/07/05	9	152.06	11	154.82	153.50	-2	29,996	-0.01%
2022/07/04	7	150.36	6	150.24	149.00	1	29,582	0.00%
2022/07/01	5	149.70	13	149.35	146.00	-8	29,430	-0.03%
2022/06/30	6.1	158.33	7	158.00	158.50	-0.9	29,122	0.00%
2022/06/29	1	161.01	1	159.00	162.50	0	29,127	0.00%
2022/06/28	1	159.00	2	161.00	161.00	-1	29,070	0.00%
2022/06/27	10	168.20	11	168.36	167.50	-1	29,029	0.00%
2022/06/24	8	161.44	4	160.75	160.50	4	28,920	0.01%
2022/06/23	3.2	158.02	4	158.38	159.00	-0.8	28,778	0.00%
2022/06/22	11.1	162.64	10	163.70	158.00	1.1	28,839	0.00%
2022/06/21	7	167.07	7	166.71	169.50	0	28,464	0.00%
2022/06/20	8	160.88	11	160.77	157.50	-3	28,086	-0.01%
2022/06/17	24.3	162.88	21	163.55	166.00	3.3	27,775	0.01%
2022/06/16	26.2	177.73	23	177.61	165.50	3.2	26,598	0.01%
2022/06/15	18.5	192.04	16	189.09	183.00	2.5	24,896	0.01%
2022/06/14	5.1	199.37	3	199.50	201.50	2.1	24,619	0.01%
2022/06/13	0.1	200.50	1	200.50	200.00	-1	24,809	0.00%
2022/06/10	7.1	204.85	6	205.08	206.50	1.1	25,100	0.00%
2022/06/09	4.1	207.83	4	206.13	206.50	0.1	25,540	0.00%
2022/06/08	1	204.50	4	204.00	204.50	-3	25,585	-0.01%
2022/06/07	2.1	200.57	0	0.00	200.00	2.1	25,898	0.01%
2022/06/06	0.1	204.95	0	0.00	203.50	0.1	26,165	0.00%
2022/06/02	2	203.25	1	203.50	203.50	1	26,590	0.00%
2022/06/01	8.2	206.83	1	205.50	205.50	7.2	26,890	0.03%
2022/05/31	4.1	214.88	6	215.25	215.50	-1.9	26,755	-0.01%
2022/05/30	2.2	212.32	9	212.56	213.00	-6.8	26,804	-0.03%
2022/05/27	10	203.65	8	203.69	201.50	2	26,707	0.01%
2022/05/26	11	204.14	3	203.50	201.50	8	27,153	0.03%
2022/05/25	7	205.71	10	208.55	213.00	-3	27,629	-0.01%
2022/05/24	7.1	207.88	0	0.00	204.00	7.1	28,654	0.02%
2022/05/23	0	0.00	1	217.00	216.00	-1	28,816	0.00%
2022/05/20	2	220.00	2	217.00	217.00	0	29,177	0.00%
2022/05/19	3	216.33	2	218.25	219.00	1	29,942	0.00%
2022/05/18	6	223.67	5	223.40	222.50	1	30,060	0.00%
2022/05/17	2	216.25	2	218.00	219.50	0	30,272	0.00%
2022/05/16	49	218.67	48.1	215.36	214.50	0.9	30,309	0.00%
2022/05/13	5	213.70	10	215.15	215.00	-5	30,139	-0.02%
2022/05/12	1	214.50	4	212.13	208.50	-3	30,285	-0.01%
2022/05/11	8.1	214.36	7	211.86	212.00	1.1	30,484	0.00%
2022/05/10	16	211.34	16	210.97	216.50	0	30,940	0.00%
2022/05/09	21.1	211.56	31	213.71	211.00	-9.9	30,922	-0.03%
2022/05/06	12	210.00	2	208.00	208.00	10	30,785	0.03%
2022/05/05	4	223.63	2	218.00	218.00	2	30,673	0.01%
2022/05/04	8	216.25	12	219.00	217.50	-4	30,545	-0.01%
2022/05/03	34	213.12	30	213.28	213.50	4	30,705	0.01%
2022/04/29	11.2	211.16	18	212.75	213.00	-6.8	31,125	-0.02%
2022/04/28	7	210.50	3	211.33	205.50	4	30,759	0.01%
2022/04/27	19	205.55	23	206.28	216.50	-4	30,313	-0.01%
2022/04/26	4.2	200.76	2	199.75	199.50	2.2	29,572	0.01%
2022/04/25	2.2	203.51	2	204.00	202.00	0.2	29,559	0.00%
2022/04/22	6.1	211.43	2	211.75	210.00	4.1	29,503	0.01%
2022/04/20	2	218.75	11	217.91	220.00	-9	29,621	-0.03%
2022/04/19	1	210.50	1	211.00	210.50	0	29,648	0.00%
2022/04/18	3	207.50	0	0.00	206.50	3	29,942	0.01%
2022/04/15	1	206.58	1	205.00	205.00	0	30,175	0.00%
2022/04/14	1	217.50	5	218.00	217.50	-4	30,373	-0.01%
2022/04/13	14	215.46	13	216.92	216.50	1	30,535	0.00%
2022/04/12	0	0.00	2	213.75	215.00	-2	30,631	-0.01%
2022/04/11	7.1	217.60	5	217.30	213.50	2.1	30,835	0.01%
2022/04/08	11	229.23	3	230.17	231.00	8	30,643	0.03%
2022/04/07	6	231.00	2	235.00	227.00	4	30,609	0.01%
2022/04/06	13.2	233.38	2	230.50	230.50	11.2	30,340	0.04%
2022/04/01	7.4	242.76	5	243.20	243.50	2.4	30,397	0.01%
2022/03/31	2	245.74	2	249.50	249.00	0	30,462	0.00%
2022/03/30	5	249.10	9.1	250.17	248.50	-4.1	31,026	-0.01%
2022/03/29	5.2	244.19	3.2	245.75	244.00	2	30,997	0.01%
2022/03/28	5	239.90	3.1	241.11	241.00	1.9	30,908	0.01%
2022/03/25	3	243.17	6	243.83	246.00	-3	30,920	-0.01%
2022/03/24	6.1	238.24	3	237.50	238.50	3.1	31,276	0.01%
2022/03/23	3	236.67	16	238.84	239.00	-13	31,287	-0.04%
2022/03/22	1	226.00	6	228.08	232.00	-5	31,155	-0.02%
2022/03/21	5	226.70	7	224.21	226.00	-2	31,103	-0.01%
2022/03/18	3.1	219.85	0	0.00	219.50	3.1	31,121	0.01%
2022/03/17	8	222.38	6	225.25	225.50	2	31,208	0.01%
2022/03/16	5	218.47	2	213.75	212.50	3	31,179	0.01%
2022/03/15	2	216.25	5	221.00	217.50	-3	31,113	-0.01%
2022/03/14	7.3	225.52	4	224.13	225.00	3.3	31,009	0.01%
2022/03/11	4	236.13	4	235.50	235.50	0	30,728	0.00%
2022/03/10	3	238.50	3	239.67	241.00	0	30,780	0.00%
2022/03/09	18	225.58	17	223.74	227.00	1	30,999	0.00%
2022/03/08	6	221.58	4	220.50	216.00	2	30,961	0.01%
2022/03/07	14.2	226.04	11.6	223.97	222.00	2.6	31,407	0.01%
2022/03/04	8	249.00	9	247.22	245.00	-1	31,477	0.00%
2022/03/03	9.1	251.36	8	248.81	246.00	1.1	31,984	0.00%
2022/03/02	13.1	247.47	9	247.44	250.00	4.1	32,633	0.01%
2022/03/01	17	253.22	6.3	251.00	246.50	10.7	32,721	0.03%
2022/02/25	17.1	256.41	9.1	258.44	254.00	8	32,163	0.02%
2022/02/24	13.3	245.74	18	246.56	243.00	-4.7	31,324	-0.02%
2022/02/23	2	236.76	1	236.00	240.50	1	30,098	0.00%
2022/02/21	11.1	239.81	8.2	239.70	237.50	2.9	29,981	0.01%
2022/02/18	24	243.40	22	243.86	242.00	2	29,739	0.01%
2022/02/17	1.2	235.58	2	235.25	234.50	-0.8	29,288	0.00%
2022/02/16	1	233.50	9	234.11	233.50	-8	29,726	-0.03%
2022/02/15	1	223.50	6	223.75	222.50	-5	29,955	-0.02%
2022/02/14	4.6	217.23	4	217.63	217.50	0.6	30,312	0.00%
2022/02/11	2.2	223.14	8	222.38	222.00	-5.8	30,787	-0.02%
2022/02/10	5	219.10	0	0.00	217.50	5	31,135	0.02%
2022/02/09	12	217.50	11	218.77	221.50	1	31,084	0.00%
2022/02/08	1	204.50	1	207.00	205.50	0	31,235	0.00%
2022/01/26	0	0.00	1	200.00	200.00	-1	32,474	0.00%
2022/01/25	14	201.96	13	202.19	200.50	1	33,702	0.00%
2022/01/24	17	198.47	19	198.87	207.00	-2	34,432	-0.01%
2022/01/21	7	211.29	2	209.21	201.00	5	35,464	0.01%
2022/01/20	0	0.00	1	221.00	222.00	-1	36,943	0.00%
2022/01/19	4	215.88	1	217.00	215.50	3	37,518	0.01%
2022/01/18	4	224.75	4	223.25	222.00	0	38,503	0.00%
2022/01/17	3	223.50	3	221.67	221.50	0	39,119	0.00%
2022/01/13	1	213.00	2	216.00	218.00	-1	39,962	0.00%
2022/01/12	6	214.83	10	215.35	216.00	-4	41,611	-0.01%
2022/01/11	5	209.30	3	208.83	208.50	2	42,418	0.00%
2022/01/10	3	211.00	0	0.00	209.50	3	42,602	0.01%
2022/01/07	3	216.33	0	0.00	217.50	3	42,644	0.01%
2022/01/06	2	223.00	0	0.00	221.00	2	42,499	0.00%
2022/01/05	3	235.67	2	230.50	230.00	1	42,443	0.00%
2022/01/04	4	234.13	7	234.86	237.00	-3	42,333	-0.01%
2022/01/03	4	234.25	6	238.42	231.00	-2	42,224	0.00%
2021/12/30	1	230.50	2	231.25	231.00	-1	42,145	0.00%
2021/12/29	3	234.33	0.1	234.50	233.00	2.9	42,103	0.01%
2021/12/28	4	237.38	3	239.50	239.00	1	42,363	0.00%
2021/12/27	11.1	240.88	5	246.50	236.00	6.1	42,571	0.01%
2021/12/24	4	239.63	6	239.67	239.00	-2	42,333	0.00%
2021/12/23	17	237.32	25	235.26	240.00	-8	42,380	-0.02%
2021/12/22	8	224.06	11	226.27	227.50	-3	41,890	-0.01%
2021/12/21	1	220.50	1	221.00	222.50	0	41,888	0.00%
2021/12/20	2	218.00	0	0.00	218.00	2	42,008	0.00%
2021/12/17	9	225.89	9	223.33	222.00	0	41,913	0.00%
2021/12/16	10	221.80	14	224.61	225.00	-4	41,271	-0.01%
2021/12/15	0	0.00	2	221.00	221.50	-2	41,202	0.00%
2021/12/14	6	218.08	7	216.21	216.00	-1	41,149	0.00%
2021/12/13	19	221.32	15	221.03	220.50	4	41,250	0.01%
2021/12/10	7	223.36	11	223.27	224.50	-4	41,011	-0.01%
2021/12/09	11	224.55	4	226.13	218.00	7	40,704	0.02%
2021/12/08	1	222.00	7	222.50	221.00	-6	40,307	-0.01%
2021/12/07	11	220.41	12	223.92	216.50	-1	40,093	0.00%
2021/12/06	3	217.00	0	0.00	219.00	3	39,898	0.01%
2021/12/03	13	215.15	14	216.21	217.50	-1	40,230	0.00%
2021/12/02	20	218.13	7	215.64	213.00	13	40,435	0.03%
2021/12/01	3	223.00	4	223.25	223.50	-1	40,183	0.00%
2021/11/30	15	223.77	20.4	221.98	228.00	-5.4	40,365	-0.01%
2021/11/29	16.2	208.63	21	209.62	213.00	-4.8	39,603	-0.01%
2021/11/26	17.2	207.52	11.3	207.26	207.50	5.9	39,141	0.02%
2021/11/25	10.3	209.02	23	208.46	210.50	-12.7	38,392	-0.03%
2021/11/24	10	199.25	29	200.22	198.50	-19	37,769	-0.05%
2021/11/23	3	196.00	3	198.50	197.00	0	37,719	0.00%
2021/11/22	6	193.58	8	195.25	196.00	-2	37,712	-0.01%
2021/11/19	1	195.50	7	195.79	195.50	-6	37,944	-0.02%
2021/11/18	16	192.63	3	193.00	192.50	13	37,931	0.03%
2021/11/17	6	195.83	4.2	196.45	198.00	1.8	37,752	0.00%
2021/11/16	15.1	195.04	7	195.00	195.00	8.1	37,770	0.02%
2021/11/15	17	200.12	22	201.84	196.00	-5	37,550	-0.01%
2021/11/12	8.1	200.68	25	201.78	202.00	-16.9	37,218	-0.05%
2021/11/11	15	197.27	6	197.25	195.00	9	36,710	0.02%
2021/11/10	12	197.88	15.2	197.01	199.50	-3.2	36,293	-0.01%
2021/11/09	22	196.36	20	194.18	192.50	2	36,056	0.01%
2021/11/08	10	190.25	3	189.83	190.00	7	35,453	0.02%
2021/11/05	54	191.41	60	191.75	195.00	-6	35,339	-0.02%
2021/11/04	28	191.59	34	192.15	190.00	-6	34,840	-0.02%
2021/11/03	38	188.50	14	187.11	187.50	24	34,226	0.07%
2021/11/02	45	193.51	70	195.39	196.00	-25	33,303	-0.07%
2021/11/01	27	192.78	20	189.96	189.00	7	32,188	0.02%
2021/10/29	19	183.71	16	184.78	190.00	3	31,402	0.01%
2021/10/28	34	177.18	42	177.92	178.50	-8	30,448	-0.03%
2021/10/27	8	168.81	16	170.75	171.50	-8	28,531	-0.03%
2021/10/26	31	155.89	33.2	154.99	156.00	-2.2	28,742	-0.01%
2021/10/25	14	148.93	20.1	149.28	150.50	-6.1	29,124	-0.02%
2021/10/22	13	143.92	3.1	144.35	143.50	9.9	29,002	0.03%
2021/10/21	19	144.18	29	144.34	142.00	-10	28,860	-0.03%
2021/10/20	73.2	144.76	75	144.85	145.50	-1.8	28,646	-0.01%
2021/10/19	21	136.38	16	136.78	141.50	5	27,469	0.02%
2021/10/18	8	129.56	10	128.95	129.00	-2	27,003	-0.01%
2021/10/15	9	123.22	27	122.65	126.00	-18	27,093	-0.07%
2021/10/14	20	117.00	11	115.73	117.00	9	26,922	0.03%
2021/10/13	9.2	117.27	4	118.25	116.00	5.2	26,806	0.02%
2021/10/12	5	123.50	0	0.00	124.00	5	26,618	0.02%
2021/10/08	14	128.14	14	128.71	130.00	0	26,985	0.00%
2021/10/07	7	123.43	9	125.72	126.50	-2	27,350	-0.01%
2021/10/06	1	122.50	2	126.00	121.50	-1	27,579	0.00%
2021/10/05	5	119.20	5	121.70	125.50	0	28,182	0.00%
2021/10/04	0	0.00	13	127.04	122.50	-13	28,552	-0.05%
2021/10/01	4	129.25	5	126.60	127.50	-1	29,957	0.00%
2021/09/30	13	131.73	2	131.75	132.00	11	30,758	0.04%
2021/09/29	1	131.00	21	131.29	131.00	-20	30,847	-0.06%
2021/09/28	14	133.14	10	133.50	137.00	4	31,223	0.01%
2021/09/27	12	138.46	3	139.50	138.00	9	31,120	0.03%
2021/09/24	1	142.50	2	144.00	143.00	-1	31,299	0.00%
2021/09/23	0	0.00	1	145.00	142.00	-1	31,283	0.00%
2021/09/22	9	142.33	6	142.92	141.00	3	31,298	0.01%
2021/09/17	4	145.00	4	145.50	147.50	0	31,413	0.00%
2021/09/16	9	145.83	9	145.94	145.50	0	31,702	0.00%
2021/09/14	1	143.50	0	0.00	142.50	1	32,906	0.00%
2021/09/13	6	143.50	5	144.50	144.50	1	34,201	0.00%
2021/09/10	3	143.67	1	143.50	145.50	2	34,822	0.01%
2021/09/09	1	143.50	3	142.50	144.00	-2	35,693	-0.01%
2021/09/08	16	140.88	9	142.39	143.00	7	36,309	0.02%
2021/09/07	9	147.61	3	149.17	148.50	6	36,278	0.02%
2021/09/06	3	155.00	3	155.33	154.50	0	36,028	0.00%
2021/09/03	9	151.89	19	152.82	155.00	-10	36,071	-0.03%
2021/09/02	2	149.75	3	150.67	147.50	-1	36,138	0.00%
2021/09/01	2	147.75	12	148.13	148.50	-10	36,936	-0.03%
2021/08/31	2	146.00	5	147.00	147.50	-3	38,702	-0.01%
2021/08/30	20	147.18	8	147.63	148.00	12	40,199	0.03%
2021/08/27	15	143.17	15	144.53	144.50	0	40,642	0.00%
2021/08/26	3	140.33	0	0.00	139.50	3	41,119	0.01%
2021/08/25	6	142.83	16	143.66	142.50	-10	41,272	-0.02%
2021/08/24	6	138.83	7	139.79	136.50	-1	41,305	0.00%
2021/08/23	12	136.83	0	0.00	138.00	12	41,850	0.03%
2021/08/20	1	133.00	1	134.50	134.00	0	41,914	0.00%
2021/08/19	0	0.00	3	131.00	131.00	-3	41,943	-0.01%
2021/08/18	4	135.00	10	135.20	138.00	-6	41,982	-0.01%
2021/08/17	4.1	131.11	1	129.00	128.50	3.1	42,183	0.01%
2021/08/16	1	135.00	5	134.90	136.50	-4	42,389	-0.01%
2021/08/13	3	136.00	1	135.50	135.00	2	42,727	0.00%
2021/08/12	0	0.00	1	140.00	142.00	-1	42,740	0.00%
2021/08/11	0	0.00	1	138.00	138.50	-1	42,965	0.00%
2021/08/10	2	140.50	2	140.50	141.00	0	43,419	0.00%
2021/08/09	0	0.00	2	145.50	145.00	-2	43,941	0.00%
2021/08/06	10	145.55	2	145.75	146.00	8	44,561	0.02%
2021/08/05	9	148.83	13	150.08	148.50	-4	44,987	-0.01%
2021/08/04	8	148.13	4	147.63	147.00	4	45,362	0.01%
2021/08/03	4	146.38	12	148.83	150.00	-8	45,466	-0.02%
2021/08/02	8.1	145.37	0	0.00	145.50	8.1	45,164	0.02%
2021/07/30	28.1	147.69	9.2	148.60	146.00	18.9	45,517	0.04%
2021/07/29	19	148.26	51	149.36	151.50	-32	45,311	-0.07%
2021/07/28	18.2	134.62	6	135.17	138.00	12.2	44,177	0.03%
2021/07/27	18	142.22	1.2	142.75	142.00	16.8	44,252	0.04%
2021/07/26	0.2	140.50	14.5	144.49	146.00	-14.3	44,447	-0.03%
2021/07/23	12.5	141.07	3	140.83	139.50	9.5	45,863	0.02%
2021/07/22	1	147.98	20	144.73	146.50	-19	45,892	-0.04%
2021/07/21	7	140.86	3.2	143.72	137.50	3.8	45,871	0.01%
2021/07/20	2.2	142.23	14	143.99	141.50	-11.8	46,677	-0.03%
2021/07/19	8.5	142.03	7.3	142.23	142.00	1.2	46,741	0.00%
2021/07/16	4.6	143.59	1.3	143.27	143.50	3.3	46,909	0.01%
2021/07/15	14.2	143.23	4	144.13	143.50	10.2	46,916	0.02%
2021/07/14	4.3	140.20	9	142.50	143.00	-4.7	46,657	-0.01%
2021/07/13	25	142.58	27	142.38	136.00	-2	46,685	0.00%
2021/07/12	38	142.99	38	142.96	140.50	0	46,350	0.00%
2021/07/09	16	141.63	6.2	143.15	142.50	9.8	45,699	0.02%
2021/07/08	19.2	142.43	13.3	144.08	141.00	5.9	45,170	0.01%
2021/07/07	4	136.50	14.7	137.24	137.00	-10.7	43,617	-0.02%
2021/07/06	4.3	133.03	7	134.00	132.50	-2.7	42,823	-0.01%
2021/07/05	10.4	132.63	21	133.86	132.00	-10.6	42,622	-0.02%
2021/07/02	5	125.70	5	126.60	126.50	0	42,212	0.00%
2021/07/01	17	123.76	3	126.17	123.50	14	42,277	0.03%
2021/06/30	6	128.83	31	128.53	129.00	-25	42,027	-0.06%
2021/06/28	10	128.50	15	127.43	129.00	-5	42,459	-0.01%
2021/06/25	19	128.45	8.2	128.87	127.50	10.8	43,049	0.03%
2021/06/24	11.2	131.33	6	132.25	131.00	5.2	42,902	0.01%
2021/06/23	19	134.03	9	133.28	132.00	10	42,736	0.02%
2021/06/22	13	135.62	15	137.67	134.50	-2	42,414	0.00%
2021/06/21	7	131.36	7.3	131.69	131.00	-0.3	41,300	0.00%
2021/06/18	54.2	136.83	10.3	136.86	130.00	43.9	40,949	0.11%
2021/06/17	3.2	132.61	23	130.41	134.00	-19.8	40,204	-0.05%
2021/06/16	16.2	128.57	31	129.68	126.00	-14.8	39,790	-0.04%
2021/06/15	11	128.59	12	127.54	127.00	-1	39,540	0.00%
2021/06/11	63	126.63	46.2	125.34	124.50	16.8	39,293	0.04%
2021/06/10	64.2	127.53	61	127.39	129.00	3.2	38,866	0.01%
2021/06/09	47	128.63	50	129.68	127.00	-3	38,364	-0.01%
2021/06/08	108	128.77	105.2	129.10	125.50	2.9	37,625	0.01%	大買/大賣/
2021/06/07	12.2	121.71	12.3	123.20	127.50	-0.2	35,915	0.00%
2021/06/04	4	117.13	3	118.00	117.50	1	34,528	0.00%
2021/06/03	1	114.00	4	118.50	121.50	-3	34,260	-0.01%
2021/06/02	1.1	111.16	4.1	109.45	110.50	-3	33,571	-0.01%
2021/06/01	2	113.50	2.4	113.92	113.00	-0.4	33,590	0.00%
2021/05/31	2.5	109.50	3	111.67	112.50	-0.5	33,698	0.00%
2021/05/28	6	106.00	2	104.25	104.50	4	33,554	0.01%
2021/05/27	1	101.50	5.2	101.10	101.00	-4.2	33,888	-0.01%
2021/05/26	2	103.75	5	104.79	103.00	-3	34,331	-0.01%
2021/05/25	4	106.62	7	106.71	105.50	-3	35,061	-0.01%
2021/05/24	17	102.06	5	101.40	103.50	12	36,108	0.03%
2021/05/21	0.4	98.86	9	98.68	100.50	-8.7	37,302	-0.02%
2021/05/20	9	96.49	2.3	95.89	94.60	6.8	37,401	0.02%
2021/05/19	19	99.31	21.3	98.68	98.10	-2.3	37,295	-0.01%
2021/05/18	8	97.16	7	98.00	99.70	1	37,232	0.00%
2021/05/17	20.2	94.43	22	95.72	93.10	-1.8	37,215	0.00%
2021/05/14	4.3	97.64	4	100.58	95.00	0.3	37,677	0.00%
2021/05/13	4	94.50	6	94.93	94.60	-2	38,375	-0.01%
2021/05/12	14	88.86	13	95.18	91.20	1	38,151	0.00%
2021/05/11	8	96.31	14.5	98.27	96.40	-6.5	37,916	-0.02%
2021/05/10	3	103.50	10	102.75	101.50	-7	37,896	-0.02%
2021/05/07	17.2	107.08	2	108.00	106.50	15.2	37,982	0.04%
2021/05/06	0	0.00	5	103.50	106.50	-5	37,971	-0.01%
2021/05/05	5.3	100.61	2.5	101.02	99.00	2.8	37,700	0.01%
2021/05/04	11.4	104.26	14.1	102.31	104.50	-2.7	37,873	-0.01%
2021/05/03	8	114.63	8	110.38	109.50	0	37,914	0.00%
2021/04/29	89	115.67	81	116.11	115.00	8	38,351	0.02%
2021/04/28	5	107.50	13	111.73	112.50	-8	36,899	-0.02%
2021/04/27	1	103.00	28	101.54	102.50	-27	36,684	-0.07%
2021/04/26	15	99.16	15.7	98.71	99.80	-0.7	36,282	0.00%
2021/04/23	8.1	92.96	13	93.72	94.20	-4.9	35,756	-0.01%
2021/04/22	2	91.95	14	93.81	90.80	-12	36,308	-0.03%
2021/04/21	12	92.85	0	0.00	92.60	12	36,378	0.03%
2021/04/20	5	92.92	16	93.56	93.30	-11	37,309	-0.03%
2021/04/19	0	0.00	18	93.18	93.20	-18	38,595	-0.05%
2021/04/16	9	88.30	16	89.96	90.10	-7	38,726	-0.02%
2021/04/15	6	88.42	11	88.05	87.90	-5	39,070	-0.01%
2021/04/14	22	86.41	35	87.37	87.50	-13	39,642	-0.03%
2021/04/13	6	89.05	0	0.00	88.00	6	41,201	0.01%
2021/04/12	7	90.20	2	90.95	89.60	5	42,270	0.01%
2021/04/09	0	0.00	3	93.23	91.70	-3	43,353	-0.01%
2021/04/08	10	92.31	3	92.23	92.90	7	43,479	0.02%
2021/04/07	31	93.01	31	91.44	91.40	0	43,664	0.00%
2021/04/06	2	93.10	10	93.08	93.10	-8	43,839	-0.02%
2021/04/01	4	92.93	4	92.73	91.60	0	43,770	0.00%
2021/03/31	2	91.50	0	0.00	91.50	2	43,520	0.00%
2021/03/30	9	92.20	34	92.59	91.20	-25	43,491	-0.06%
2021/03/29	15	90.18	3	90.13	89.80	12	43,283	0.03%
2021/03/26	9	88.41	23.5	88.34	89.90	-14.5	43,297	-0.03%
2021/03/25	14	86.56	1	86.00	85.90	13	43,389	0.03%
2021/03/24	14	87.87	2	89.00	87.90	12	43,405	0.03%
2021/03/23	11	89.31	7	88.26	88.00	4	44,490	0.01%
2021/03/22	8.5	87.98	1	87.50	87.70	7.5	45,900	0.02%
2021/03/19	9	90.04	0	0.00	89.00	9	46,716	0.02%
2021/03/18	4	92.33	4	92.90	92.10	0	46,643	0.00%
2021/03/15	4	90.38	4	91.20	90.60	0	47,636	0.00%
2021/03/12	9	92.90	2	92.45	91.50	7	47,867	0.01%
2021/03/11	7	90.79	6	91.75	92.90	1	47,966	0.00%
2021/03/10	12	88.36	11	88.75	88.70	1	48,491	0.00%
2021/03/09	7	87.79	2	87.10	86.60	5	48,790	0.01%
2021/03/08	6	91.43	3	92.63	90.20	3	48,940	0.01%
2021/03/05	1	90.60	2	90.95	91.20	-1	50,104	0.00%
2021/03/04	5	91.70	4	92.85	92.70	1	52,442	0.00%
2021/03/03	10	92.20	2	93.20	91.80	8	53,757	0.01%
2021/03/02	23	96.57	1	94.60	94.30	22	55,577	0.04%
2021/02/26	11	97.01	29	96.48	97.50	-18	56,057	-0.03%
2021/02/25	26.4	98.17	13	96.75	95.60	13.4	56,942	0.02%
2021/02/24	54.2	100.61	53.2	100.27	97.00	1	57,015	0.00%
2021/02/23	32.3	99.51	53.4	99.13	99.60	-21.1	55,581	-0.04%
2021/02/22	7.6	94.49	19	95.15	95.40	-11.5	54,311	-0.02%
2021/02/19	5	91.76	3	91.87	91.60	2	53,977	0.00%
2021/02/18	29	91.47	12	91.28	91.60	17	54,251	0.03%
2021/02/17	57	90.92	50	91.26	91.60	7	54,421	0.01%
2021/02/05	37	84.83	38	86.65	89.70	-1	54,179	0.00%
2021/02/04	16	84.11	134	85.90	84.10	-118	53,694	-0.22%	大賣/鉅額交易
2021/02/03	16	87.98	8	87.11	86.30	8	53,575	0.01%
2021/02/02	26	88.15	14	88.57	88.70	12	54,535	0.02%
2021/02/01	2	86.35	4	86.38	85.80	-2	54,538	0.00%
2021/01/29	16	88.84	6	87.57	86.50	10	55,129	0.02%
2021/01/28	16	89.08	18	88.35	88.10	-2	55,493	0.00%
2021/01/27	10	92.97	1	92.50	92.60	9	55,971	0.02%
2021/01/26	13	95.98	11	96.65	94.00	2	56,395	0.00%
2021/01/25	36	97.76	2	95.95	95.70	34	57,058	0.06%
2021/01/22	11	97.65	42	99.48	101.00	-31	57,884	-0.05%
2021/01/21	13	94.25	33	95.48	95.60	-20	59,732	-0.03%
2021/01/20	14	93.74	21	94.17	92.40	-7	61,407	-0.01%
2021/01/19	5	96.34	30	96.08	96.40	-25	61,789	-0.04%
2021/01/18	35	96.26	8	95.14	95.00	27	61,976	0.04%
2021/01/15	6	97.63	17	99.35	100.00	-11	61,555	-0.02%
2021/01/14	6	97.20	26	96.66	96.70	-20	61,284	-0.03%
2021/01/13	103	99.63	37	99.97	97.60	66	61,781	0.11%	大買/
2021/01/12	48	98.06	38.3	97.84	99.40	9.7	61,431	0.02%
2021/01/11	8	92.56	41	93.39	94.90	-33	60,811	-0.05%
2021/01/08	46	90.23	29	90.77	90.20	17	61,011	0.03%
2021/01/07	24	92.34	103	92.13	92.10	-79	61,312	-0.13%	大賣/
2021/01/06	54	94.62	30	93.79	91.10	24	61,376	0.04%
2021/01/05	44	91.20	51	92.17	94.30	-7	60,159	-0.01%
2021/01/04	29	90.59	59	90.21	90.50	-30	60,302	-0.05%
2020/12/31	12	87.38	11	87.09	87.40	1	60,960	0.00%
2020/12/30	10	87.19	33	86.76	86.90	-23	61,035	-0.04%
2020/12/29	43	86.50	24	86.08	85.70	19	61,404	0.03%
2020/12/28	7	84.90	6	85.05	85.30	1	61,824	0.00%
2020/12/25	12	84.38	13	84.51	84.00	-1	62,192	0.00%
2020/12/24	41	85.40	1	85.20	84.50	40	63,048	0.06%
2020/12/23	6	85.65	64	84.50	86.20	-58	63,601	-0.09%
2020/12/22	19	83.26	8	84.36	82.10	11	63,628	0.02%
2020/12/21	9	82.94	3	83.27	84.40	6	63,914	0.01%
2020/12/18	23	86.34	16	85.84	85.60	7	63,587	0.01%
2020/12/17	53.5	87.20	55	88.17	86.00	-1.5	63,837	0.00%
2020/12/16	52.5	87.93	13	88.12	86.70	39.5	63,035	0.06%
2020/12/15	36	84.91	56	85.31	85.80	-20	61,831	-0.03%
2020/12/14	4	83.50	2	82.15	83.80	2	61,512	0.00%
2020/12/11	32	83.60	26	82.88	81.60	6	61,773	0.01%
2020/12/10	4	82.30	6	82.70	82.20	-2	62,338	0.00%
2020/12/09	22	84.26	3	83.13	83.20	19	62,771	0.03%
2020/12/08	9	83.90	8	83.06	84.50	1	62,827	0.00%
2020/12/07	26	82.25	17	81.76	82.00	9	62,863	0.01%
2020/12/04	19	82.29	19	82.06	81.30	0	62,840	0.00%
2020/12/03	2	83.75	18	83.86	83.70	-16	62,580	-0.03%
2020/12/02	2	86.05	11	85.79	85.20	-9	63,063	-0.01%
2020/12/01	74	86.60	45	86.88	84.70	29	63,151	0.05%
2020/11/30	28	91.86	17	92.23	89.90	11	62,581	0.02%
2020/11/27	83	90.78	63	90.62	90.40	20	60,742	0.03%
2020/11/26	77	86.99	106	87.88	89.60	-29	60,438	-0.05%	大賣/
2020/11/25	17	82.92	7	82.83	83.10	10	58,650	0.02%
2020/11/24	34	82.49	32	82.62	82.00	2	58,605	0.00%
2020/11/23	20	78.09	54	78.35	78.70	-34	57,910	-0.06%
2020/11/20	2	75.25	7	75.61	75.70	-5	57,502	-0.01%
2020/11/19	2	75.35	3	75.87	74.90	-1	58,172	0.00%
2020/11/18	4	74.83	12	74.72	75.50	-8	59,352	-0.01%
2020/11/17	35	75.35	43	75.21	74.60	-8	61,134	-0.01%
2020/11/16	4	74.50	8	74.41	74.60	-4	62,521	-0.01%
2020/11/13	3	73.33	0	0.00	74.10	3	63,706	0.00%
2020/11/12	20	74.00	15	74.05	72.60	5	64,521	0.01%
2020/11/11	29	73.82	17	73.90	74.30	12	65,185	0.02%
2020/11/10	16	71.56	45	71.00	71.50	-29	66,517	-0.04%
2020/11/09	1	69.80	16	69.93	69.50	-15	69,019	-0.02%
2020/11/06	9	70.21	8	70.24	68.80	1	71,463	0.00%
2020/11/05	10	68.81	28	68.75	68.80	-18	72,740	-0.02%
2020/11/04	15	67.76	36	67.94	68.80	-21	72,944	-0.03%
2020/11/03	30	66.24	17.1	66.56	66.30	12.9	72,802	0.02%
2020/11/02	39.1	65.96	21	65.97	65.20	18.1	73,546	0.02%
2020/10/30	46	68.70	38	68.85	68.20	8	74,091	0.01%
2020/10/29	86	68.72	52	68.45	67.90	34	73,573	0.05%
2020/10/28	83	76.14	27	75.91	74.90	56	71,088	0.08%
2020/10/27	22.1	82.73	11	82.44	81.60	11.1	70,088	0.02%
2020/10/26	3	84.20	2	85.40	85.40	1	70,887	0.00%
2020/10/23	18	85.87	14	85.14	85.10	4	71,376	0.01%
2020/10/22	24	85.48	19	86.78	87.30	5	72,429	0.01%
2020/10/21	30	87.05	12	85.85	86.40	18	72,400	0.02%
2020/10/20	11	86.19	5	86.80	88.00	6	71,906	0.01%
2020/10/19	12	86.67	8	86.21	85.50	4	71,528	0.01%
2020/10/16	31	86.32	53	85.06	83.70	-22	71,336	-0.03%
2020/10/15	14	86.07	10	86.64	85.50	4	71,712	0.01%
2020/10/14	31	85.71	12	86.10	85.60	19	71,470	0.03%
2020/10/13	25	84.43	21	84.11	85.50	4	71,194	0.01%
2020/10/12	18	86.43	20	84.57	85.20	-2	70,769	0.00%
2020/10/08	37	81.68	65	82.21	84.80	-28	69,865	-0.04%
2020/10/07	10	78.83	12	78.87	79.00	-2	68,398	0.00%
2020/10/06	21	78.42	8	78.53	77.70	13	68,258	0.02%
2020/10/05	5	75.40	32	76.94	78.20	-27	67,908	-0.04%
2020/09/30	30	73.73	18	73.96	74.40	12	67,513	0.02%
2020/09/29	34	76.41	27	74.64	74.10	7	67,447	0.01%
2020/09/28	11	76.79	31	75.26	77.50	-20	67,495	-0.03%
2020/09/25	41	73.06	29	72.83	72.50	12	68,043	0.02%
2020/09/24	36	74.91	23	74.80	73.80	13	68,601	0.02%
2020/09/23	6	77.58	7	78.09	77.30	-1	68,536	0.00%
2020/09/22	67	78.82	66	77.12	77.40	1	69,533	0.00%
2020/09/21	25	77.75	39	79.03	78.90	-14	70,822	-0.02%
2020/09/18	61	78.61	52	78.63	78.20	9	70,780	0.01%
2020/09/17	30	78.83	18	79.06	80.20	12	71,756	0.02%
2020/09/16	3	77.80	3	78.27	77.90	0	71,586	0.00%
2020/09/15	19	76.58	26	77.79	76.30	-7	71,361	-0.01%
2020/09/14	5	74.68	11	74.72	76.00	-6	70,461	-0.01%
2020/09/11	51	72.55	59	72.78	72.30	-8	70,578	-0.01%
2020/09/10	14	72.66	3	72.33	72.90	11	70,539	0.02%
2020/09/09	5	72.14	15	73.00	73.90	-10	70,631	-0.01%
2020/09/08	24	73.22	19	73.98	73.20	5	70,710	0.01%
2020/09/07	26	73.31	24	72.43	72.10	2	70,942	0.00%
2020/09/04	20	76.39	5	76.34	75.70	15	71,624	0.02%
2020/09/03	12	78.66	26	79.08	78.60	-14	72,189	-0.02%
2020/09/02	21	76.69	9	76.87	76.80	12	71,634	0.02%
2020/09/01	35	75.27	30	76.35	77.40	5	71,278	0.01%
2020/08/31	12	75.13	7	74.64	73.60	5	70,230	0.01%
2020/08/28	25	75.70	51	76.04	74.50	-26	70,159	-0.04%
2020/08/27	44	78.74	15	78.60	77.30	29	69,615	0.04%
2020/08/26	31	79.26	44	79.70	79.60	-13	70,441	-0.02%
2020/08/25	71	79.79	25	79.88	78.70	46	71,019	0.06%
2020/08/24	22	78.12	34	78.18	79.20	-12	70,251	-0.02%
2020/08/21	198	81.64	205	81.36	80.60	-7	69,177	-0.01%	大買/大賣/
2020/08/20	29	82.27	6.1	84.94	79.70	22.9	67,258	0.03%
2020/08/19	67	87.32	72	87.51	88.50	-5	65,728	-0.01%
2020/08/18	26	84.16	56	84.10	84.10	-30	64,433	-0.05%
2020/08/17	196	83.83	186	83.79	83.00	10	63,683	0.02%	大買/大賣/
2020/08/14	106	83.90	131	83.18	85.00	-25	62,732	-0.04%	大買/大賣/
2020/08/13	309.1	88.06	324	86.52	80.60	-14.9	60,857	-0.02%	大買/大賣/
2020/08/12	145	85.68	116	85.77	89.00	29	58,690	0.05%	大買/大賣/
2020/08/11	159	80.29	131	79.47	81.60	28	56,951	0.05%	大買/大賣/
2020/08/10	96	77.01	111	77.14	76.00	-15	55,194	-0.03%	大賣/
2020/08/07	38	75.50	22	75.68	75.50	16	54,697	0.03%
2020/08/06	67	75.27	27	75.48	76.10	40	54,167	0.07%
2020/08/05	8	72.04	26	72.23	73.70	-18	52,876	-0.03%
2020/08/04	25	66.82	18	66.73	67.00	7	51,476	0.01%
2020/08/03	4	63.90	9	64.00	63.40	-5	51,017	-0.01%
2020/07/31	52	64.17	141	64.90	64.30	-89	51,372	-0.17%	大賣/
2020/07/30	17	61.86	26	62.28	62.90	-9	50,629	-0.02%
2020/07/29	11	59.13	19	59.09	59.00	-8	49,351	-0.02%
2020/07/28	15	58.52	39	58.54	59.40	-24	48,793	-0.05%
2020/07/27	6	56.27	6	56.83	56.50	0	48,176	0.00%
2020/07/24	2	56.15	3	55.07	54.70	-1	49,017	0.00%
2020/07/23	9	56.81	4	56.45	56.30	5	49,234	0.01%
2020/07/22	12	56.50	27	56.82	56.50	-15	49,184	-0.03%
2020/07/21	28	56.35	15	56.77	56.60	13	48,638	0.03%
2020/07/20	6	52.43	18	52.01	53.40	-12	47,666	-0.03%
2020/07/17	15	51.55	4	51.68	50.80	11	47,414	0.02%
2020/07/16	6	52.35	2	52.50	52.40	4	47,493	0.01%
2020/07/15	3	53.20	4	52.50	51.80	-1	47,550	0.00%
2020/07/14	5	52.34	6	53.40	52.20	-1	47,732	0.00%
2020/07/13	15	54.39	2	54.40	53.90	13	47,803	0.03%
2020/07/10	7	55.29	14	55.27	54.40	-7	48,323	-0.01%
2020/07/09	4	56.63	15	56.75	56.50	-11	48,738	-0.02%
2020/07/08	5	56.54	8	56.44	56.30	-3	49,117	-0.01%
2020/07/07	37	56.24	54	55.79	55.90	-17	48,970	-0.03%
2020/07/06	29	56.42	20	56.90	57.30	9	48,832	0.02%
2020/07/03	22	51.41	35	51.94	53.50	-13	48,232	-0.03%
2020/07/02	7	50.27	10	50.31	50.80	-3	47,947	-0.01%
2020/07/01	10	50.31	15	50.59	49.45	-5	47,983	-0.01%
2020/06/30	25	49.33	58	49.83	50.10	-33	47,110	-0.07%
2020/06/29	7	46.63	6	46.68	46.30	1	46,253	0.00%
2020/06/24	21	47.26	15	47.56	47.00	6	46,104	0.01%
2020/06/23	32	46.23	34	46.17	46.10	-2	45,327	0.00%
2020/06/22	0	0.00	3	45.95	45.85	-3	45,315	-0.01%
2020/06/19	17	45.79	20	45.70	45.95	-3	45,664	-0.01%
2020/06/18	38	45.46	26	45.72	45.75	12	45,725	0.03%
2020/06/17	0	0.00	3	45.10	45.00	-3	45,501	-0.01%
2020/06/16	6	45.23	7	45.03	45.00	-1	45,354	0.00%
2020/06/15	39	44.44	33.2	44.35	44.00	5.8	45,893	0.01%
2020/06/12	3.2	44.50	4	45.05	44.80	-0.8	45,967	0.00%
2020/06/11	17	46.21	32	45.62	44.65	-15	45,829	-0.03%
2020/06/10	9	44.66	24	44.68	45.20	-15	44,609	-0.03%
2020/06/09	10	43.35	22	43.55	43.30	-12	43,921	-0.03%
2020/06/08	18	44.27	0	0.00	43.85	18	44,642	0.04%
2020/06/05	23	44.92	13	45.03	44.80	10	44,671	0.02%
2020/06/04	5	44.59	11	44.47	44.80	-6	44,895	-0.01%
2020/06/03	9	43.62	3	43.62	43.80	6	44,819	0.01%
2020/06/02	44	45.13	16	44.97	43.40	28	44,441	0.06%
2020/06/01	11	42.77	19	42.72	44.10	-8	43,713	-0.02%
2020/05/29	18	40.37	11	40.31	40.10	7	42,868	0.02%
2020/05/28	2	40.50	34	40.74	40.40	-32	43,321	-0.07%
2020/05/27	3	40.27	7	40.24	39.90	-4	43,190	-0.01%
2020/05/26	3	40.10	5	40.08	40.00	-2	43,422	0.00%
2020/05/25	2	39.05	1	39.10	39.40	1	43,314	0.00%
2020/05/22	6	39.89	8	39.98	39.15	-2	43,210	0.00%
2020/05/21	11	40.60	27	40.55	40.75	-16	42,963	-0.04%
2020/05/20	17	39.63	17	39.63	39.60	0	42,730	0.00%
2020/05/19	175	38.01	172	38.43	39.10	3	42,249	0.01%	大買/大賣/
2020/05/18	66	40.03	8	39.99	39.55	58	40,794	0.14%
2020/05/15	4	43.29	6	43.27	43.90	-2	39,772	-0.01%
2020/05/14	17	43.81	8	43.64	42.80	9	39,458	0.02%
2020/05/13	8	44.85	12	45.12	44.70	-4	39,414	-0.01%
2020/05/12	15	45.07	9	44.78	45.00	6	39,518	0.02%
2020/05/11	7	45.35	5	45.20	44.95	2	40,066	0.00%
2020/05/08	7	44.67	13	44.95	44.70	-6	39,944	-0.02%
2020/05/07	30	44.02	47	44.17	44.30	-17	39,895	-0.04%
2020/05/06	19	42.71	30	42.98	43.05	-11	39,295	-0.03%
2020/05/05	6	43.53	9	42.81	42.50	-3	39,282	-0.01%
2020/05/04	9	41.89	6	42.57	43.00	3	39,354	0.01%
2020/04/30	16	42.78	13	42.71	42.85	3	39,758	0.01%
2020/04/29	7	41.20	31	41.09	42.00	-24	39,510	-0.06%
2020/04/28	2	39.13	4	39.23	39.45	-2	38,831	-0.01%
2020/04/27	14	38.40	16	38.07	38.30	-2	38,629	-0.01%
2020/04/24	6	37.41	7	37.69	37.45	-1	38,706	0.00%
2020/04/23	4	37.83	12	37.89	37.60	-8	38,911	-0.02%
2020/04/22	13	36.37	12	36.71	37.45	1	39,313	0.00%
2020/04/21	46	37.23	44	37.34	36.65	2	39,455	0.01%
2020/04/20	13	38.06	3	38.17	38.10	10	40,149	0.02%
2020/04/17	5	38.42	11	38.51	38.10	-6	40,384	-0.01%
2020/04/16	19	37.96	12	37.83	38.10	7	40,082	0.02%
2020/04/15	25	38.54	15	38.89	37.40	10	39,668	0.03%
2020/04/14	19	37.97	49	37.85	38.15	-30	38,970	-0.08%
2020/04/13	20	35.90	20	36.11	35.55	0	38,277	0.00%
2020/04/10	4	34.60	5	34.55	35.00	-1	37,686	0.00%
2020/04/09	30	34.88	25	34.87	34.70	5	37,724	0.01%
2020/04/08	23	33.43	24	33.66	34.00	-1	37,357	0.00%
2020/04/07	11	33.05	13	33.13	33.15	-2	36,620	-0.01%
2020/04/06	8	31.19	7	31.31	31.35	1	35,705	0.00%
2020/04/01	14	31.78	31	31.75	31.70	-17	35,234	-0.05%
2020/03/31	12	32.05	25	32.08	32.00	-13	35,038	-0.04%
2020/03/30	3	29.83	3	30.28	30.90	0	34,207	0.00%
2020/03/27	32	31.43	14	31.72	30.25	18	34,448	0.05%
2020/03/26	20	30.92	23	30.94	31.00	-3	34,488	-0.01%
2020/03/25	7	30.74	48	31.04	31.10	-41	34,099	-0.12%
2020/03/24	23	28.67	15.3	28.89	28.60	7.7	33,725	0.02%
2020/03/23	5	27.09	4	27.31	27.05	1	33,364	0.00%
2020/03/20	2	26.63	43	26.91	27.05	-41	33,143	-0.12%
2020/03/19	39.3	24.38	12	26.44	24.60	27.3	33,038	0.08%
2020/03/18	9	26.82	30	27.45	26.20	-21	32,226	-0.07%
2020/03/17	26	27.09	3	27.38	26.50	23	31,953	0.07%
2020/03/16	6	30.08	2	31.00	28.40	4	31,401	0.01%
2020/03/13	36	30.44	8	30.74	31.45	28	31,149	0.09%
2020/03/12	30	34.05	7	34.81	33.70	23	30,591	0.08%
2020/03/11	38	38.30	12	39.10	37.40	26	29,728	0.09%
2020/03/10	24	38.41	13	38.75	38.95	11	29,350	0.04%
2020/03/09	16	39.94	0	0.00	39.50	16	28,782	0.06%
2020/03/06	6	41.55	3	41.85	41.60	3	28,629	0.01%
2020/03/05	17	42.15	12	42.19	41.90	5	29,206	0.02%
2020/03/04	4	41.46	9	41.66	41.40	-5	28,573	-0.02%
2020/03/03	23	41.77	66	41.28	41.45	-43	28,765	-0.15%
2020/03/02	14	39.41	3	39.63	39.25	11	28,375	0.04%
2020/02/27	10	40.21	7	40.59	40.00	3	28,339	0.01%
2020/02/26	12	41.54	7	42.03	41.25	5	28,229	0.02%
2020/02/25	33	41.88	26	42.01	41.75	7	28,242	0.02%
2020/02/24	5	40.99	24	42.29	42.45	-19	28,228	-0.07%
2020/02/21	25	41.92	6	42.17	41.70	19	28,350	0.07%
2020/02/20	23	42.48	8	42.43	42.00	15	28,511	0.05%
2020/02/19	4	41.78	35	41.90	41.75	-31	28,704	-0.11%
2020/02/18	11	41.17	11	41.25	41.10	0	29,215	0.00%
2020/02/17	25	41.18	3	41.83	41.35	22	29,396	0.07%
2020/02/14	20	41.88	2	42.10	41.50	18	29,899	0.06%
2020/02/13	17	42.57	22	42.39	42.05	-5	30,681	-0.02%
2020/02/12	21	41.87	57	41.67	42.85	-36	31,059	-0.12%
2020/02/11	26	40.03	41	40.37	40.30	-15	30,346	-0.05%
2020/02/10	17	36.98	41	38.94	39.85	-24	30,380	-0.08%
2020/02/07	46	39.17	2	39.35	38.90	44	30,561	0.14%
2020/02/06	18	39.79	33	40.36	40.20	-15	30,529	-0.05%
2020/02/05	35	39.74	9	39.83	39.15	26	30,330	0.09%
2020/02/04	6	38.69	59	39.12	40.25	-53	29,924	-0.18%
2020/02/03	66	37.13	53	36.42	36.75	13	29,326	0.04%
2020/01/31	141	38.87	87	39.10	38.65	54	29,221	0.18%	大買/
2020/01/30	13	40.41	4	40.36	40.35	9	28,739	0.03%
2020/01/20	0	0.00	30	44.45	44.80	-30	28,516	-0.11%
2020/01/17	12	43.88	4	44.28	43.25	8	28,408	0.03%
2020/01/16	21	43.94	2	44.15	43.60	19	28,750	0.07%
2020/01/15	16	45.20	6	45.30	44.75	10	28,458	0.04%
2020/01/14	1	45.10	56	45.03	45.40	-55	29,106	-0.19%
2020/01/13	4	43.60	43	43.48	43.90	-39	28,019	-0.14%
2020/01/10	6	42.35	55	42.14	42.40	-49	27,883	-0.18%
2020/01/09	17	41.04	18	41.36	41.05	-1	28,095	0.00%
2020/01/08	21	40.61	7	40.56	40.45	14	28,732	0.05%
2020/01/07	1	41.35	5	41.70	41.30	-4	29,020	-0.01%
2020/01/06	31	41.29	3	41.72	41.35	28	29,488	0.09%
2020/01/03	47	43.14	10	42.69	42.50	37	29,657	0.12%
2020/01/02	4	43.59	90	43.43	43.60	-86	29,556	-0.29%
2019/12/31	1	41.75	3	41.98	42.00	-2	29,407	-0.01%
2019/12/30	7	41.66	5	41.76	41.80	2	29,720	0.01%
2019/12/27	0	0.00	2	41.65	41.65	-2	29,875	-0.01%
2019/12/26	36	41.19	3	41.10	41.10	33	30,009	0.11%
2019/12/25	34	41.86	11	41.42	41.50	23	30,110	0.08%
2019/12/24	49	41.77	49	41.76	42.25	0	30,221	0.00%
2019/12/23	52	42.22	9	41.78	41.50	43	29,838	0.14%
2019/12/20	11	44.08	11	43.51	44.10	0	29,535	0.00%
2019/12/19	42	44.04	33	44.28	43.90	9	29,698	0.03%
2019/12/18	8	44.88	0	0.00	44.80	8	29,918	0.03%
2019/12/17	20	45.90	29	46.03	45.75	-9	30,235	-0.03%
2019/12/16	7	44.57	43	44.86	45.40	-36	30,282	-0.12%
2019/12/13	25	44.19	26	44.47	44.30	-1	30,577	0.00%
2019/12/12	12	44.83	12	44.93	44.75	0	30,970	0.00%
2019/12/11	4	44.14	2	44.05	43.90	2	31,881	0.01%
2019/12/10	38	43.78	6	43.66	44.00	32	32,413	0.10%
2019/12/09	17	44.64	5	44.55	44.35	12	32,396	0.04%
2019/12/06	11	44.87	4	45.05	44.75	7	33,039	0.02%
2019/12/05	4	44.75	6	44.95	44.60	-2	33,533	-0.01%
2019/12/04	2	44.50	0	0.00	44.20	2	34,215	0.01%
2019/12/03	38	44.15	37	44.55	44.80	1	36,255	0.00%
2019/12/02	14	44.38	2	45.43	44.15	12	36,548	0.03%
2019/11/29	12	46.27	5	46.44	46.15	7	37,032	0.02%
2019/11/28	42	47.53	38	47.72	47.00	4	36,977	0.01%
2019/11/27	21	47.18	25	47.12	47.00	-4	36,689	-0.01%
2019/11/26	19	46.71	18	47.05	46.35	1	36,692	0.00%
2019/11/25	12	46.50	0	0.00	46.35	12	36,504	0.03%
2019/11/22	16	47.58	3	47.60	47.00	13	36,500	0.04%
2019/11/21	19	47.87	2	48.30	48.00	17	36,640	0.05%
2019/11/20	21	48.00	17	48.60	48.80	4	37,003	0.01%
2019/11/19	34	48.66	53	48.53	48.55	-19	37,762	-0.05%
2019/11/18	1	49.20	11	49.65	49.65	-10	37,745	-0.03%
2019/11/15	77	49.55	25	49.93	48.50	52	37,910	0.14%
2019/11/14	13	48.38	0	0.00	48.10	13	37,402	0.03%
2019/11/13	38	48.23	27.1	48.71	48.30	10.9	37,744	0.03%
2019/11/12	20.1	48.96	48	49.00	50.00	-27.9	38,117	-0.07%
2019/11/11	7	47.46	44	47.42	47.10	-37	38,339	-0.10%
2019/11/08	5	45.75	5	46.32	46.00	0	37,832	0.00%
2019/11/07	7	45.61	3	45.82	45.90	4	38,154	0.01%
2019/11/06	49	46.06	7	45.94	45.20	42	38,583	0.11%
2019/11/05	7	47.61	30	47.89	47.50	-23	38,615	-0.06%
2019/11/04	0	0.00	30	48.01	47.40	-30	39,116	-0.08%
2019/11/01	20	46.96	10	47.05	47.20	10	39,316	0.03%
2019/10/31	28	47.52	1	48.05	47.15	27	40,213	0.07%
2019/10/30	14	48.10	46	48.29	48.25	-32	40,268	-0.08%
2019/10/29	18	47.28	1	46.90	46.90	17	40,202	0.04%
2019/10/28	48	47.73	56	47.67	47.50	-8	40,359	-0.02%
2019/10/25	13	47.68	25	48.31	48.20	-12	40,460	-0.03%
2019/10/24	43	48.47	11	48.27	48.15	32	40,493	0.08%
2019/10/23	17	47.96	17	48.10	48.25	0	40,302	0.00%
2019/10/22	69	47.99	48	47.96	48.25	21	40,503	0.05%
2019/10/21	2	45.88	0	0.00	45.85	2	40,114	0.00%
2019/10/18	16	46.37	3	46.38	46.20	13	40,718	0.03%
2019/10/17	17	47.01	4	47.10	47.00	13	42,029	0.03%
2019/10/16	2	47.73	12.1	47.40	47.80	-10.1	43,605	-0.02%
2019/10/15	2	46.65	23	46.83	46.55	-21	43,671	-0.05%
2019/10/14	19	44.86	44	46.01	46.35	-25	43,508	-0.06%
2019/10/09	15	43.90	2	43.85	43.10	13	43,186	0.03%
2019/10/08	34	45.78	0	0.00	45.60	34	43,288	0.08%
2019/10/07	0	0.00	25	46.16	46.40	-25	43,819	-0.06%
2019/10/04	13	45.65	16	45.91	45.30	-3	44,048	-0.01%
2019/10/03	5	44.30	6	45.08	45.15	-1	44,257	0.00%
2019/10/02	1	44.45	22	44.32	44.80	-21	44,342	-0.05%
2019/10/01	2	44.20	1	44.40	44.20	1	44,433	0.00%
2019/09/27	25	44.48	23	43.77	43.65	2	44,569	0.00%
2019/09/26	5	45.80	0	0.00	45.20	5	44,804	0.01%
2019/09/25	33	45.71	39	46.01	45.50	-6	45,212	-0.01%
2019/09/24	50	47.07	5	46.65	46.65	45	45,998	0.10%
2019/09/23	16	47.66	42	47.26	47.65	-26	46,264	-0.06%
2019/09/20	29	45.77	21	46.24	46.50	8	46,602	0.02%
2019/09/19	27	46.19	7	46.82	46.50	20	46,573	0.04%
2019/09/18	14	46.47	33	46.55	46.30	-19	46,481	-0.04%
2019/09/17	35	46.39	25	46.54	46.10	10	46,224	0.02%
2019/09/16	40	45.09	31	45.27	46.80	9	46,336	0.02%
2019/09/12	40	44.22	76.4	44.57	44.95	-36.4	46,632	-0.08%
2019/09/11	1	43.20	23	43.30	43.25	-22	47,238	-0.05%
2019/09/10	55	43.38	25	43.25	43.05	30	47,453	0.06%
2019/09/09	45	44.09	54	44.39	44.80	-9	47,335	-0.02%
2019/09/06	45	44.15	29	44.23	43.85	16	47,198	0.03%
2019/09/05	30	43.63	46	43.49	44.65	-16	46,991	-0.03%
2019/09/04	5	40.51	38	40.77	41.25	-33	45,506	-0.07%
2019/09/03	65	40.72	45	41.00	39.80	20	46,523	0.04%
2019/09/02	5	39.87	34	39.66	40.00	-29	46,195	-0.06%
2019/08/30	23	39.35	20	39.80	39.05	3	46,240	0.01%
2019/08/29	22	38.93	22	39.27	39.05	0	46,775	0.00%
2019/08/28	12	38.63	12	38.86	38.85	0	46,957	0.00%
2019/08/27	34	38.83	7	39.45	38.55	27	47,307	0.06%
2019/08/26	37	39.02	8	39.04	38.80	29	47,564	0.06%
2019/08/23	23	40.52	15	40.80	40.65	8	47,781	0.02%
2019/08/22	24	40.68	92	40.81	41.10	-68	47,682	-0.14%
2019/08/21	44	39.56	13	39.86	39.55	31	46,899	0.07%
2019/08/20	10	39.96	22	40.29	39.90	-12	47,010	-0.03%
2019/08/19	13	39.53	8	39.78	39.70	5	47,277	0.01%
2019/08/16	25	39.66	27	39.73	39.25	-2	48,111	0.00%
2019/08/15	15	39.37	30	39.87	39.85	-15	48,224	-0.03%
2019/08/14	43	39.26	93	39.67	39.00	-50	47,799	-0.10%
2019/08/13	16	37.41	5	37.30	37.10	11	47,419	0.02%
2019/08/12	2	38.03	0	0.00	38.05	2	48,458	0.00%
2019/08/08	11	37.53	45	37.91	38.15	-34	49,224	-0.07%
2019/08/07	5	36.90	10	36.62	36.35	-5	49,545	-0.01%
2019/08/06	5	35.22	3	34.70	35.75	2	49,334	0.00%
2019/08/05	23	36.69	13	36.12	35.90	10	49,294	0.02%
2019/08/02	33	35.34	24	35.80	36.65	9	49,868	0.02%
2019/08/01	25	37.32	8	37.59	37.25	17	49,421	0.03%
2019/07/31	34	38.16	5	38.16	38.00	29	49,781	0.06%
2019/07/30	26	39.28	5	39.83	38.70	21	49,785	0.04%
2019/07/29	45	40.47	17	40.75	40.20	28	50,021	0.06%
2019/07/26	2	41.08	13.1	41.13	41.15	-11.1	50,057	-0.02%
2019/07/25	6	40.49	47	40.93	40.60	-41	50,000	-0.08%
2019/07/24	57	40.10	19	40.39	39.50	38	50,101	0.08%
2019/07/23	32	40.44	8	40.93	40.20	24	50,660	0.05%
2019/07/22	15	40.89	31	41.51	41.75	-16	50,543	-0.03%
2019/07/19	38	41.19	36	40.82	40.60	2	50,467	0.00%
2019/07/18	40	39.31	41	39.05	39.50	-1	49,616	0.00%
2019/07/17	19	37.47	53	37.81	37.15	-34	48,002	-0.07%
2019/07/16	26	37.15	13	37.47	36.85	13	47,536	0.03%
2019/07/15	18	36.48	24	36.83	37.20	-6	48,060	-0.01%
2019/07/12	15	37.15	3	37.62	36.70	12	48,068	0.02%
2019/07/11	16	37.18	50	37.13	37.50	-34	47,836	-0.07%
2019/07/10	20	35.95	11	36.28	35.80	9	47,672	0.02%
2019/07/09	26	36.07	2	35.85	35.30	24	47,496	0.05%
2019/07/08	19	36.96	11.1	37.15	37.15	7.9	47,678	0.02%
2019/07/05	6	37.17	5	37.51	37.45	1	48,388	0.00%
2019/07/04	10	37.27	11	37.55	37.30	-1	49,413	0.00%
2019/07/03	49	37.40	8	37.11	37.20	41	50,337	0.08%
2019/07/02	8	38.66	10	38.69	38.50	-2	51,725	0.00%
2019/07/01	6	38.53	41	38.03	38.75	-35	52,740	-0.07%
2019/06/28	3	35.53	17	35.62	35.25	-14	52,305	-0.03%
2019/06/27	4	34.93	16	35.31	35.50	-12	53,133	-0.02%
2019/06/26	11	34.34	0	0.00	34.50	11	53,161	0.02%
2019/06/25	0	0.00	3	34.13	34.00	-3	53,193	-0.01%
2019/06/24	5	34.35	11	34.20	34.60	-6	53,604	-0.01%
2019/06/21	13	34.92	3	34.80	34.55	10	54,627	0.02%
2019/06/20	17	35.12	15	35.16	35.40	2	54,301	0.00%
2019/06/19	11	34.00	42	33.83	34.75	-31	53,334	-0.06%
2019/06/18	21	31.34	4	31.41	31.60	17	52,857	0.03%
2019/06/17	8	32.23	5	31.85	32.00	3	53,956	0.01%
2019/06/14	20	32.09	2	33.10	31.80	18	54,160	0.03%
2019/06/13	0	0.00	4	32.81	32.60	-4	54,797	-0.01%
2019/06/12	1	32.95	9	33.31	32.95	-8	54,846	-0.01%
2019/06/11	9	33.24	36	32.53	33.50	-27	54,597	-0.05%
2019/06/10	14	30.46	53.3	29.93	31.00	-39.3	53,189	-0.07%
2019/06/06	27	28.44	25	28.80	28.65	2	52,550	0.00%
2019/06/05	27	29.74	13	30.42	28.70	14	52,461	0.03%
2019/06/04	40	29.23	62	29.40	29.45	-22	52,060	-0.04%
2019/06/03	11	28.97	10	29.00	28.70	1	52,433	0.00%
2019/05/31	32	29.31	31	28.90	29.95	1	52,430	0.00%
2019/05/30	30	28.78	29.1	28.89	28.60	0.9	52,743	0.00%
2019/05/29	11	27.14	11	27.64	28.65	0	52,975	0.00%
2019/05/28	30	28.20	30	28.52	28.00	0	52,718	0.00%
2019/05/24	26.2	28.33	27	28.79	28.00	-0.8	52,971	0.00%
2019/05/23	33	28.69	32	27.80	28.30	1	52,209	0.00%
2019/05/22	27.2	31.09	25	31.56	30.45	2.2	51,339	0.00%
2019/05/21	30	30.60	20	30.87	31.15	10	50,851	0.02%
2019/05/20	23	30.91	25	31.04	30.45	-2	50,485	0.00%
2019/05/17	68	32.91	44	33.76	31.60	24	49,911	0.05%
2019/05/16	58	36.23	6	36.16	34.70	52	48,884	0.11%
2019/05/15	14	36.57	45	36.50	37.50	-31	48,004	-0.06%
2019/05/14	33	35.02	8	35.69	35.00	25	47,407	0.05%
2019/05/13	1	35.80	50	35.20	35.80	-49	47,291	-0.10%
2019/05/10	4	35.08	5	34.84	34.40	-1	47,036	0.00%
2019/05/09	32	34.66	31	35.33	33.80	1	46,479	0.00%
2019/05/08	2	34.70	2	34.80	35.60	0	46,563	0.00%
2019/05/07	17	34.22	30	34.53	34.55	-13	46,466	-0.03%
2019/05/06	22	32.45	38	32.67	33.05	-16	46,278	-0.03%
2019/05/03	8	34.82	14	34.86	34.80	-6	46,117	-0.01%
2019/05/02	0	0.00	16	34.22	34.40	-16	46,079	-0.03%
2019/04/30	46	33.82	37	33.83	34.45	9	46,322	0.02%
2019/04/29	54	33.00	12	32.70	32.50	42	45,976	0.09%
2019/04/26	35	36.45	3	36.45	36.05	32	45,347	0.07%
2019/04/25	34	37.27	0	0.00	37.95	34	44,961	0.08%
2019/04/24	7	37.61	80	37.51	37.95	-73	44,559	-0.16%
2019/04/23	35	36.35	30	36.59	36.25	5	44,060	0.01%
2019/04/22	39	37.82	23	38.01	37.60	16	44,178	0.04%
2019/04/19	16	37.80	24	38.35	37.60	-8	44,972	-0.02%
2019/04/18	15	37.64	12	37.83	37.00	3	44,786	0.01%
2019/04/17	19	37.99	23	37.86	37.55	-4	46,337	-0.01%
2019/04/16	13	37.78	25	38.37	37.25	-12	46,299	-0.03%
2019/04/15	4	36.96	8	37.14	37.10	-4	46,543	-0.01%
2019/04/12	17	37.04	7	36.89	36.70	10	47,031	0.02%
2019/04/11	11	36.56	16	36.94	36.25	-5	47,585	-0.01%
2019/04/10	32	36.40	17	37.12	36.00	15	47,233	0.03%
2019/04/09	118	37.28	97	36.90	36.35	21	46,493	0.05%	大買/
2019/04/08	28	38.00	27	38.63	39.25	1	46,201	0.00%
2019/04/03	19	33.90	37	35.44	36.05	-18	44,730	-0.04%
2019/04/02	8	32.61	11	32.71	32.95	-3	43,720	-0.01%
2019/04/01	14	30.62	38	30.93	32.30	-24	43,301	-0.06%
2019/03/29	35	29.63	13	29.93	29.60	22	41,989	0.05%
2019/03/28	2	29.23	21	29.82	29.90	-19	41,685	-0.05%
2019/03/27	3	29.15	23	29.48	29.65	-20	42,032	-0.05%
2019/03/26	67	29.60	3	29.93	28.80	64	42,145	0.15%
2019/03/25	4	29.98	30	29.37	30.30	-26	41,759	-0.06%
2019/03/22	27	29.84	7	29.82	29.85	20	42,580	0.05%
2019/03/21	11	29.83	39	30.05	30.15	-28	43,142	-0.06%
2019/03/20	69	28.92	65	29.39	29.20	4	43,479	0.01%
2019/03/19	30	28.30	4	28.00	27.80	26	43,091	0.06%
2019/03/18	9	26.85	33	27.62	28.45	-24	43,621	-0.06%
2019/03/15	17	26.27	13	26.13	25.90	4	44,889	0.01%
2019/03/14	15	25.18	21	25.55	25.45	-6	45,411	-0.01%
2019/03/13	13	25.05	16	25.03	24.90	-3	45,916	-0.01%
2019/03/12	0	0.00	15	24.98	24.80	-15	46,127	-0.03%
2019/03/11	23	24.67	3	24.50	24.40	20	46,637	0.04%
2019/03/08	8	24.68	7	24.84	24.90	1	47,477	0.00%
2019/03/07	5	25.19	19	25.24	25.25	-14	48,383	-0.03%
2019/03/06	8	24.51	6	24.93	24.65	2	48,546	0.00%
2019/03/05	25	25.05	19.1	24.72	24.60	5.9	48,447	0.01%
2019/03/04	13	24.97	13	25.38	26.25	0	48,144	0.00%
2019/02/26	0	0.00	19	24.85	24.25	-19	47,534	-0.04%
2019/02/25	7	24.21	45	23.91	24.55	-38	47,565	-0.08%
2019/02/22	21	23.14	0	0.00	23.15	21	47,565	0.04%
2019/02/21	4	23.38	2	23.45	23.45	2	47,940	0.00%
2019/02/20	28	23.60	0	0.00	23.45	28	48,306	0.06%
2019/02/19	10	23.80	0	0.00	23.90	10	49,978	0.02%
2019/02/18	3	23.77	14	24.89	23.70	-11	51,142	-0.02%
2019/02/15	5	23.75	47	23.90	24.20	-42	51,091	-0.08%
2019/02/14	0	0.00	20	24.36	24.20	-20	51,262	-0.04%
2019/02/13	40	24.10	18	24.11	24.10	22	51,254	0.04%
2019/02/12	7	23.60	17	23.77	23.50	-10	50,880	-0.02%
2019/02/11	1	23.10	6	23.16	23.25	-5	50,453	-0.01%
2019/01/30	1	22.85	1	23.00	22.50	0	50,157	0.00%
2019/01/29	1	22.65	13	22.68	22.85	-12	49,844	-0.02%
2019/01/28	35	22.40	54	22.44	22.35	-19	49,256	-0.04%
2019/01/25	0	0.00	2	21.90	21.70	-2	48,865	0.00%
2019/01/24	7	21.64	23	21.69	21.60	-16	48,687	-0.03%
2019/01/23	5	21.15	2	21.40	21.15	3	48,309	0.01%
2019/01/22	17	21.24	0	0.00	21.35	17	48,270	0.04%
2019/01/21	17	22.26	1.6	22.28	22.10	15.4	48,107	0.03%
2019/01/18	0	0.00	2	22.05	22.15	-2	47,932	0.00%
2019/01/17	3	21.40	2	21.65	21.45	1	47,527	0.00%
2019/01/16	0	0.00	4	21.53	21.55	-4	47,486	-0.01%
2019/01/15	1	21.10	2	21.30	21.10	-1	47,224	0.00%
2019/01/14	21	21.21	15	20.96	21.05	6	47,003	0.01%
2019/01/11	32.6	21.34	11	21.71	21.20	21.6	46,587	0.05%
2019/01/10	3	21.97	2	22.25	22.10	1	45,563	0.00%
2019/01/09	37	22.39	44	23.04	22.05	-7	45,111	-0.02%
2019/01/08	1	24.45	5	24.31	24.45	-4	43,553	-0.01%
2019/01/07	12	24.79	5	24.65	24.10	7	43,384	0.02%
2019/01/04	36	23.76	4	24.38	23.90	32	42,886	0.07%
2019/01/03	5	23.88	15	24.03	24.20	-10	42,612	-0.02%
2019/01/02	0	0.00	2	22.80	23.10	-2	42,096	0.00%
2018/12/28	20	22.61	5	22.60	22.30	15	41,712	0.04%
2018/12/27	35	22.58	89	22.73	23.20	-54	41,775	-0.13%
2018/12/26	74	21.89	0	0.00	21.20	74	40,818	0.18%
2018/12/25	5	22.25	3	22.12	22.05	2	40,503	0.00%
2018/12/24	0	0.00	0.4	23.45	23.45	-0.4	40,305	0.00%
2018/12/22	1	22.45	10	22.60	22.60	-9	40,166	-0.02%
2018/12/21	27	22.83	5	23.00	22.90	22	40,995	0.05%
2018/12/20	25	22.52	22	22.68	22.95	3	40,686	0.01%
2018/12/19	11.4	22.81	5	22.50	22.25	6.4	40,167	0.02%
2018/12/18	39	22.74	39	22.74	23.10	0	40,020	0.00%
2018/12/17	3	22.32	5	23.31	22.45	-2	39,933	-0.01%
2018/12/14	4	22.83	1	23.35	22.60	3	39,015	0.01%
2018/12/13	49	23.27	45	23.38	22.95	4	38,567	0.01%
2018/12/12	47	24.48	43	24.34	24.20	4	38,480	0.01%
2018/12/11	58	24.72	64.1	24.69	24.65	-6.1	39,611	-0.02%
2018/12/10	288	24.00	273	23.98	24.45	15	39,067	0.04%	大買/大賣/
2018/12/07	69	22.92	84	23.13	23.35	-15	37,090	-0.04%
2018/12/06	8	21.90	12	21.69	21.25	-4	36,201	-0.01%
2018/12/05	4	22.26	5	22.70	22.90	-1	35,368	0.00%
2018/12/04	1	22.90	103	22.71	22.55	-102	35,143	-0.29%	大賣/鉅額交易
2018/12/03	25	22.69	25	22.67	22.75	0	34,558	0.00%
2018/11/30	37	21.25	50	21.31	21.15	-13	33,688	-0.04%
2018/11/29	2	20.28	16	20.28	20.00	-14	32,619	-0.04%
2018/11/23	0	0.00	10	18.80	18.70	-10	31,339	-0.03%
2018/11/22	10	20.05	0	0.00	18.65	10	31,097	0.03%
2018/11/21	50	19.95	50	19.83	20.05	0	30,694	0.00%
2018/11/20	0	0.00	1	19.90	19.95	-1	30,241	0.00%
2018/11/19	2	20.00	2	19.65	19.80	0	30,093	0.00%
2018/11/16	73	19.47	1,063	19.58	19.65	-990	30,298	-3.27%	大賣/鉅額交易
2018/11/15	3	17.75	14	18.40	18.70	-11	28,350	-0.04%
2018/11/14	3	16.73	1	16.95	17.00	2	26,927	0.01%
2018/11/12	0	0.00	2	16.78	16.70	-2	26,521	-0.01%
2018/11/09	0	0.00	3	16.18	16.15	-3	26,558	-0.01%
2018/11/05	0	0.00	1	15.75	16.00	-1	27,724	0.00%
2018/11/01	2	15.50	0	0.00	15.60	2	27,894	0.01%
2018/10/30	3	14.30	0	0.00	14.65	3	27,564	0.01%
2018/10/29	2	14.93	0	0.00	14.60	2	27,263	0.01%
2018/10/22	10	16.35	1	16.05	16.35	9	26,571	0.03%
2018/10/19	4	15.98	3	16.10	16.20	1	26,532	0.00%
2018/10/18	0	0.00	1	16.30	16.60	-1	26,337	0.00%
2018/10/17	0	0.00	22	16.22	16.05	-22	26,163	-0.08%
2018/10/16	1	15.80	5	16.45	15.85	-4	25,958	-0.02%
2018/10/15	0	0.00	15	16.15	16.30	-15	25,623	-0.06%
2018/10/11	1	15.95	30	16.10	15.80	-29	25,153	-0.12%
2018/10/09	13	18.67	0	0.00	17.55	13	24,461	0.05%
2018/10/05	6	18.87	6	18.78	18.65	0	23,400	0.00%
2018/10/04	14	19.14	4	19.10	19.15	10	22,736	0.04%
2018/10/03	10	19.60	0	0.00	19.50	10	22,549	0.04%
2018/10/02	6	19.63	20	19.50	19.55	-14	22,337	-0.06%
2018/10/01	3	20.08	0	0.00	20.15	3	21,979	0.01%
2018/09/28	23	20.21	5	20.32	20.05	18	21,947	0.08%
2018/09/27	0	0.00	1	19.60	19.55	-1	21,033	0.00%
2018/09/26	2	20.00	5	20.02	20.00	-3	20,762	-0.01%
2018/09/21	10	19.40	0.3	19.10	19.10	9.7	19,851	0.05%
2018/09/20	5	19.85	0	0.00	19.75	5	18,981	0.03%
2018/09/19	1.3	20.16	11	20.02	19.70	-9.7	18,655	-0.05%
2018/09/18	0	0.00	13	19.85	19.85	-13	18,040	-0.07%
2018/09/17	27	20.07	58	20.02	20.05	-31	17,160	-0.18%
2018/09/14	0	0.00	3	18.78	19.00	-3	14,851	-0.02%
2018/09/13	0	0.00	1	18.10	18.15	-1	14,092	-0.01%
2018/09/12	0	0.00	4	18.05	18.15	-4	13,716	-0.03%
2018/09/11	5	17.29	0	0.00	17.70	5	13,564	0.04%
2018/09/10	6	17.23	5	16.70	16.90	1	13,926	0.01%
2018/09/07	0	0.00	18	17.64	17.60	-18	15,843	-0.11%
2018/09/05	5	18.20	0	0.00	18.20	5	16,433	0.03%
2018/09/04	5	18.15	20	18.33	18.10	-15	16,252	-0.09%
2018/09/03	20	18.05	6	17.90	17.75	14	15,655	0.09%
2018/08/29	1	17.80	0	0.00	17.85	1	15,551	0.01%
2018/08/28	7	18.16	5	18.05	18.00	2	15,641	0.01%
2018/08/24	1	17.95	19	17.95	18.00	-18	15,638	-0.12%
2018/08/23	19	18.20	1	17.95	18.20	18	15,332	0.12%
2018/08/20	3	17.15	0	0.00	17.00	3	14,688	0.02%
2018/08/17	30	17.93	17	18.15	17.60	13	14,521	0.09%
2018/08/16	17	17.85	4	17.88	17.85	13	14,172	0.09%
2018/08/15	10	17.50	2	17.40	17.25	8	13,676	0.06%
2018/08/14	0	0.00	1	17.25	17.40	-1	13,305	-0.01%
2018/08/13	4	16.95	17	17.23	17.10	-13	13,070	-0.10%
2018/08/10	3	16.75	5	16.79	16.65	-2	12,408	-0.02%
2018/08/09	1	16.55	21	16.87	17.00	-20	12,170	-0.16%
2018/08/08	1	16.20	0	0.00	16.10	1	11,779	0.01%
2018/08/07	1	16.15	0	0.00	16.20	1	12,010	0.01%
2018/08/03	1	15.95	1	15.90	16.10	0	12,175	0.00%
2018/08/02	1	15.90	0	0.00	15.95	1	12,278	0.01%
2018/08/01	0	0.00	1	16.30	16.35	-1	12,262	-0.01%
2018/07/31	5	16.45	0	0.00	16.25	5	12,376	0.04%
2018/07/30	5	16.40	0	0.00	16.40	5	12,401	0.04%
2018/07/24	0	0.00	2	16.40	16.50	-2	12,665	-0.02%
2018/07/19	0	0.00	10	16.58	16.45	-10	13,167	-0.08%
2018/07/18	2	16.20	0	0.00	16.35	2	13,360	0.01%
2018/07/16	1	16.20	0	0.00	16.20	1	13,548	0.01%
2018/07/12	7	16.07	0	0.00	16.10	7	13,823	0.05%
2018/07/11	1	15.85	0	0.00	15.90	1	13,831	0.01%
2018/07/10	0	0.00	5	16.05	15.95	-5	13,873	-0.04%
2018/07/09	5	15.55	0	0.00	15.50	5	13,935	0.04%
2018/07/06	5	15.58	0	0.00	15.40	5	14,054	0.04%
2018/07/05	4	15.93	0	0.00	16.15	4	13,880	0.03%
2018/07/04	8	15.98	5	15.85	15.85	3	13,881	0.02%
2018/07/03	4	16.00	0	0.00	15.80	4	13,830	0.03%
2018/07/02	4	16.39	0	0.00	16.20	4	13,791	0.03%
2018/06/29	3	16.33	0	0.00	16.30	3	13,797	0.02%
2018/06/27	2	16.35	0	0.00	16.20	2	13,772	0.01%
2018/06/26	2	16.50	3	16.60	16.40	-1	13,846	-0.01%
2018/06/25	0	0.00	3	17.00	16.90	-3	13,926	-0.02%
2018/06/22	11	16.95	0	0.00	16.90	11	14,169	0.08%
2018/06/20	1	17.25	10	17.30	17.20	-9	14,345	-0.06%
2018/06/19	10	17.78	0	0.00	17.40	10	14,405	0.07%
2018/06/15	13	18.55	41	18.65	17.70	-28	14,212	-0.20%
2018/06/14	40	17.26	3	17.57	17.70	37	12,301	0.30%
2018/06/13	12	17.33	94	17.43	17.15	-82	12,135	-0.68%
2018/06/12	3	17.20	0	0.00	17.05	3	11,916	0.03%
2018/06/08	10	17.25	0	0.00	17.15	10	12,277	0.08%
2018/06/07	0	0.00	2	17.20	17.10	-2	12,593	-0.02%
2018/06/06	0	0.00	5	17.35	17.25	-5	12,775	-0.04%
2018/06/05	3	17.40	0	0.00	17.25	3	12,917	0.02%
2018/06/04	10	17.30	1	17.25	17.60	9	13,377	0.07%
2018/06/01	11	16.85	0	0.00	16.80	11	13,253	0.08%
2018/05/31	50	16.98	0	0.00	16.80	50	13,361	0.37%
2018/05/30	3	16.92	23	16.91	16.80	-20	13,572	-0.15%
2018/05/25	1	17.25	0	0.00	17.20	1	14,339	0.01%
2018/05/22	22	17.57	0	0.00	17.50	22	15,826	0.14%
2018/05/18	0	0.00	9	17.05	17.05	-9	16,817	-0.05%
2018/05/16	3	17.45	0	0.00	17.50	3	17,687	0.02%
2018/05/15	5	17.45	0	0.00	17.35	5	18,190	0.03%
2018/05/14	9	17.20	3	17.30	17.15	6	19,184	0.03%
2018/05/03	0	0.00	1	17.20	17.25	-1	28,152	0.00%
2018/05/02	0	0.00	1	17.15	17.05	-1	29,687	0.00%
2018/04/26	0	0.00	2	16.88	16.60	-2	30,253	-0.01%
2018/04/25	4	16.54	0	0.00	16.80	4	30,650	0.01%
2018/04/24	5	17.23	0	0.00	16.90	5	30,719	0.02%
2018/04/20	0	0.00	5	18.35	18.25	-5	31,439	-0.02%
2018/04/19	1	18.45	0	18.15	18.20	1	31,528	0.00%
2018/04/16	0	0.00	3	18.50	18.35	-3	31,826	-0.01%
2018/04/13	0	0.00	10	19.00	18.75	-10	32,570	-0.03%
2018/04/12	20	18.40	0	0.00	18.65	20	32,799	0.06%
2018/04/11	1	18.15	0	0.00	18.00	1	32,798	0.00%
2018/04/10	0	0.00	2	18.10	18.10	-2	32,831	-0.01%
2018/04/09	1	18.15	0	0.00	18.15	1	32,971	0.00%
2018/03/31	3	19.10	0	0.00	18.85	3	33,427	0.01%
2018/03/30	1	18.80	0	0.00	18.85	1	33,583	0.00%
2018/03/29	1	18.80	0	0.00	18.85	1	33,733	0.00%
2018/03/28	5	19.22	2	19.35	19.20	3	33,833	0.01%
2018/03/27	0	0.00	2	19.20	19.65	-2	33,767	-0.01%
2018/03/26	0	0.00	1	19.05	18.90	-1	33,654	0.00%
2018/03/23	6	18.69	33	18.75	18.70	-27	33,972	-0.08%
2018/03/22	1	19.55	0	0.00	19.20	1	34,072	0.00%
2018/03/21	2	20.30	2	19.90	19.95	0	34,411	0.00%
2018/03/20	3	20.00	13	20.01	20.05	-10	34,540	-0.03%
2018/03/19	0	0.00	2	20.03	19.80	-2	34,878	-0.01%
2018/03/16	0	0.00	4	19.95	19.75	-4	35,823	-0.01%
2018/03/15	0	0.00	3	20.20	20.05	-3	36,500	-0.01%
2018/03/13	12	20.36	17	20.14	20.15	-5	36,428	-0.01%
2018/03/12	5	19.87	2	19.95	19.85	3	36,767	0.01%
2018/03/08	7	19.64	17	19.63	19.80	-10	36,560	-0.03%
2018/03/07	3	18.80	0	0.00	19.10	3	35,992	0.01%
2018/03/05	10	19.19	0	0.00	18.80	10	35,853	0.03%
2018/03/02	3	19.60	0	0.00	19.55	3	35,579	0.01%
2018/03/01	5	20.20	34	20.31	20.15	-29	35,353	-0.08%
2018/02/27	28	20.09	7	20.19	20.20	21	34,992	0.06%
2018/02/26	12	19.90	10	20.00	19.90	2	34,738	0.01%
2018/02/23	1	20.20	14	20.40	20.20	-13	34,638	-0.04%
2018/02/22	5	20.58	16	20.51	20.60	-11	34,304	-0.03%
2018/02/21	0	0.00	1	19.85	19.90	-1	33,667	0.00%
2018/02/12	16	19.48	15	18.70	18.50	1	33,096	0.00%
2018/02/09	1	17.55	1	17.60	19.00	0	32,711	0.00%
2018/02/08	8	19.28	9	19.00	18.70	-1	32,221	0.00%
2018/02/06	19	19.77	1	19.50	19.05	18	31,452	0.06%
2018/02/05	20	20.50	21	20.81	21.00	-1	30,419	0.00%
2018/02/02	8	20.80	5	21.20	20.90	3	29,702	0.01%
2018/02/01	16	21.14	15	21.29	21.10	1	28,889	0.00%
2018/01/31	27	20.45	48	20.90	21.20	-21	28,550	-0.07%
2018/01/30	54	20.05	145	20.02	19.60	-91	26,485	-0.34%	大賣/
2018/01/29	135	19.15	593	18.76	19.80	-458	25,279	-1.81%	大買/大賣/鉅額交易
2018/01/26	28	18.77	62	19.22	18.55	-34	24,190	-0.14%
2018/01/25	60	18.52	26	18.42	18.60	34	23,074	0.15%
2018/01/24	2	17.40	0	0.00	17.30	2	21,455	0.01%
2018/01/23	0	0.00	10	17.30	17.70	-10	21,151	-0.05%
2018/01/22	7	17.32	0	0.00	17.15	7	20,782	0.03%
2018/01/19	2	17.95	1	18.15	17.85	1	20,467	0.00%
2018/01/18	15	17.88	0	0.00	17.85	15	19,948	0.08%
2018/01/17	0	0.00	9	17.97	17.90	-9	19,607	-0.05%
2018/01/16	10	17.33	0	0.00	17.55	10	18,760	0.05%
2018/01/15	2	17.23	0	0.00	17.10	2	18,568	0.01%
2018/01/12	3	17.55	4	17.49	17.50	-1	18,286	-0.01%
2018/01/11	0	0.00	1	17.15	17.30	-1	17,938	-0.01%
2018/01/09	3	17.33	2	17.58	17.30	1	17,540	0.01%
2018/01/08	0	0.00	100	16.90	17.15	-100	16,729	-0.60%
2018/01/05	0	0.00	10	16.90	16.90	-10	16,330	-0.06%
2018/01/03	0	0.00	1	17.00	16.60	-1	16,023	-0.01%
2018/01/02	1	16.70	0	0.00	16.80	1	15,821	0.01%