晶豪科 (3006)-凱基-豐中券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
62.0
漲跌
▼0.9
漲幅
-1.43%
成交量
939張
產業
上市半導體類股
1354人加入追蹤

立即追蹤
本地時間:14:30(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

晶豪科 (3006)籌碼相關－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/12/20	0	62.70	0	0.00	62.00	0	1,689	0.00%
2024/12/17	0	0.00	1	62.60	62.80	-1	1,709	-0.06%
2024/12/11	2	65.20	0	0.00	63.80	2	1,719	0.12%
2024/12/10	0	0.00	1	65.10	65.40	-1	1,711	-0.06%
2024/12/06	5	64.40	5	64.40	64.50	0	1,735	0.00%
2024/12/05	0	0.00	6	64.00	64.00	-6	1,747	-0.34%
2024/11/27	2	62.85	0	0.00	62.40	2	1,961	0.10%
2024/11/20	2	63.40	0	0.00	62.60	2	1,995	0.10%
2024/11/19	4	65.55	0	0.00	64.90	4	1,960	0.20%
2024/11/18	3	66.87	0	0.00	66.70	3	1,901	0.16%
2024/11/15	1	67.90	0	0.00	67.90	1	1,902	0.05%
2024/11/14	2	67.50	2	66.60	66.80	0	1,909	0.00%
2024/11/13	0.3	68.80	0	0.00	68.50	0.3	1,890	0.02%
2024/11/12	0	69.10	1	69.20	69.00	-1	1,923	-0.05%
2024/11/08	2	71.00	1	71.90	70.20	1	1,948	0.05%
2024/11/07	3	71.53	1	71.40	71.60	2	1,980	0.10%
2024/11/01	3	66.80	0	0.00	68.50	3	2,323	0.13%
2024/10/30	1	69.20	1	67.80	68.10	0	2,377	0.00%
2024/10/29	3	67.67	0	0.00	67.80	3	2,407	0.12%
2024/10/28	3	68.50	6.8	69.47	69.50	-3.8	2,431	-0.15%
2024/10/25	0	0.00	1	69.20	69.70	-1	2,497	-0.04%
2024/10/23	2	70.60	0	0.00	70.60	2	2,686	0.07%
2024/10/22	1	70.40	0	0.00	70.40	1	2,721	0.04%
2024/10/18	1	69.50	0	0.00	69.40	1	2,941	0.03%
2024/10/17	0	70.70	0	0.00	70.90	0	2,993	0.00%
2024/10/15	0	0.00	2	70.40	69.70	-2	3,115	-0.06%
2024/10/11	3	69.27	0	0.00	69.20	3	3,218	0.09%
2024/10/09	2	70.25	0	0.00	69.50	2	3,303	0.06%
2024/10/08	3	70.00	0	0.00	70.70	3	3,319	0.09%
2024/10/07	2	71.20	0	0.00	71.40	2	3,403	0.06%
2024/10/04	0	0.00	1	71.40	71.40	-1	3,502	-0.03%
2024/09/30	1	73.50	0	0.00	72.70	1	3,632	0.03%
2024/09/26	8	75.51	6	74.52	74.70	2	3,833	0.05%
2024/09/25	0	0.00	2	72.90	72.80	-2	3,790	-0.05%
2024/09/24	2	72.20	4	71.20	71.70	-2	3,831	-0.05%
2024/09/20	0	0.00	0	72.00	71.10	0	4,025	0.00%
2024/09/19	0	70.30	0	0.00	70.70	0	4,173	0.00%
2024/09/18	2	70.50	0	0.00	69.50	2	4,374	0.05%
2024/09/16	2	71.10	0	0.00	71.30	2	4,505	0.04%
2024/09/13	0	0.00	1	70.60	70.70	-1	5,049	-0.02%
2024/09/12	1	70.30	0	0.00	70.20	1	5,205	0.02%
2024/09/11	0	68.50	0	0.00	68.60	0	5,409	0.00%
2024/09/10	1	69.50	0	0.00	68.20	1	5,543	0.02%
2024/09/05	4.2	69.13	0	0.00	68.20	4.2	5,959	0.07%
2024/09/04	3	69.73	1	69.30	69.30	2	5,936	0.03%
2024/08/26	1	82.30	1	81.10	80.40	0	6,096	0.00%
2024/08/20	2	82.00	0	0.00	82.30	2	6,564	0.03%
2024/08/14	0	0.00	3	81.27	80.20	-3	6,650	-0.05%
2024/08/13	2	78.80	0	0.00	79.90	2	6,633	0.03%
2024/08/12	6	79.00	0	0.00	79.10	6	6,671	0.09%
2024/08/09	2	78.45	3	78.10	77.70	-1	6,680	-0.01%
2024/08/07	2	76.30	1	76.30	76.70	1	6,681	0.01%
2024/08/06	2	69.30	0	0.00	73.30	2	6,681	0.03%
2024/08/05	9	75.33	0	0.00	74.70	9	6,564	0.14%
2024/08/02	5.2	84.71	1	85.80	82.90	4.2	6,511	0.06%
2024/08/01	0	0.00	1	87.00	88.70	-1	6,619	-0.02%
2024/07/31	1	84.90	0	0.00	84.80	1	6,745	0.01%
2024/07/30	0.1	81.90	0	0.00	83.70	0.1	6,876	0.00%
2024/07/29	7	84.00	0	0.00	83.60	7	6,917	0.10%
2024/07/26	10.4	85.15	2	85.40	86.40	8.4	6,865	0.12%
2024/07/23	1.2	90.59	0	0.00	90.10	1.2	6,877	0.02%
2024/07/22	11.4	89.81	0	0.00	91.10	11.4	6,893	0.16%
2024/07/19	11	95.71	1	95.20	93.70	10	6,874	0.15%
2024/07/18	4.3	96.48	1	98.50	98.40	3.3	6,911	0.05%
2024/07/17	0	0.00	2	99.30	98.20	-2	6,931	-0.03%
2024/07/16	3	98.10	0	0.00	97.20	3	6,939	0.04%
2024/07/12	3	97.67	0	0.00	96.90	3	6,918	0.04%
2024/07/10	1	101.00	0	0.00	99.90	1	6,890	0.01%
2024/07/09	3	99.67	3	99.93	101.00	0	6,903	0.00%
2024/07/08	1	99.80	1	104.00	103.50	0	6,857	0.00%
2024/07/05	1	102.50	0	0.00	101.00	1	6,774	0.01%
2024/07/04	1	103.50	3	104.33	101.50	-2	6,915	-0.03%
2024/07/03	3	101.17	1	102.50	103.00	2	6,883	0.03%
2024/07/02	0	0.00	1	95.20	95.10	-1	6,737	-0.01%
2024/06/28	1	99.50	2	99.55	100.50	-1	6,692	-0.01%
2024/06/27	4	100.13	2	100.75	99.60	2	6,648	0.03%
2024/06/26	1	101.50	2	102.75	102.00	-1	6,586	-0.02%
2024/06/25	3	100.17	3	101.43	104.00	0	6,481	0.00%
2024/06/24	6	103.92	0	0.00	104.50	6	6,387	0.09%
2024/06/21	4.6	104.07	4	103.88	103.50	0.6	6,242	0.01%
2024/06/20	9	104.38	18.1	104.44	105.00	-9.1	6,143	-0.15%
2024/06/19	1	96.00	0	0.00	96.10	1	5,799	0.02%
2024/06/18	9	100.07	8	100.75	99.40	1	5,769	0.02%
2024/06/17	9	99.20	18	99.79	99.90	-9	5,593	-0.16%
2024/06/14	1	98.00	4.5	98.84	98.00	-3.5	5,487	-0.06%
2024/06/13	2.1	98.90	11	97.73	98.90	-8.9	5,365	-0.17%
2024/06/12	2	94.50	4	94.60	94.40	-2	5,162	-0.04%
2024/06/11	4	93.95	3	93.53	93.80	1	5,167	0.02%
2024/06/07	0	0.00	0	93.00	92.60	0	5,209	0.00%
2024/06/05	1	90.80	0	0.00	90.90	1	5,294	0.02%
2024/06/04	1	92.30	0	0.00	91.90	1	5,565	0.02%
2024/05/31	1	92.70	4	93.10	92.30	-3	5,722	-0.05%
2024/05/30	0	0.00	2	96.30	94.40	-2	5,869	-0.03%
2024/05/29	5	97.02	9	97.26	96.30	-4	6,372	-0.06%
2024/05/28	5	96.60	4.2	96.10	96.00	0.8	6,721	0.01%
2024/05/27	7	94.33	6	94.30	93.80	1	6,662	0.02%
2024/05/24	6	93.98	9	94.40	94.20	-3	6,746	-0.04%
2024/05/23	0	0.00	1	92.40	91.00	-1	6,636	-0.02%
2024/05/22	2	91.80	4	91.98	92.20	-2	6,727	-0.03%
2024/05/21	1	90.70	0	0.00	90.50	1	6,760	0.01%
2024/05/17	2	91.85	0	0.00	90.80	2	6,912	0.03%
2024/05/15	8	90.80	4	90.50	89.30	4	6,999	0.06%
2024/05/14	1	90.80	0	0.00	90.40	1	7,053	0.01%
2024/05/13	4	91.10	3.1	92.55	90.40	0.9	7,074	0.01%
2024/05/10	5	90.00	5	89.02	91.60	0	7,071	0.00%
2024/05/09	4	90.75	9	90.38	90.20	-5	7,041	-0.07%
2024/05/08	0	0.00	0.3	92.00	92.60	-0.3	7,023	0.00%
2024/05/07	5.1	92.76	4	93.43	93.10	1.1	7,003	0.01%
2024/05/06	3	92.77	8	92.70	92.90	-5	6,867	-0.07%
2024/05/03	1	92.30	6	92.45	91.10	-5	6,731	-0.07%
2024/05/02	0	0.00	4	89.38	89.80	-4	6,590	-0.06%
2024/04/30	0	0.00	2.4	88.99	89.00	-2.4	6,635	-0.04%
2024/04/29	6	88.05	2	88.15	88.50	4	6,699	0.06%
2024/04/26	1	87.40	2	86.90	87.00	-1	6,709	-0.01%
2024/04/25	7	85.97	1	86.00	86.80	6	6,717	0.09%
2024/04/24	1	84.63	4	84.88	85.40	-3	6,684	-0.04%
2024/04/23	14	78.78	5	79.30	80.50	9	6,682	0.13%
2024/04/22	1	77.50	0	0.00	76.10	1	6,654	0.02%
2024/04/19	7	78.86	0	0.00	79.10	7	6,756	0.10%
2024/04/17	1	82.80	1	82.50	82.00	0	6,817	0.00%
2024/04/16	2	80.75	1	81.10	81.40	1	6,820	0.01%
2024/04/15	3	85.90	0	0.00	85.40	3	6,819	0.04%
2024/04/12	0.1	87.60	0.3	88.00	87.80	-0.3	6,916	0.00%
2024/04/11	1.4	86.93	1	86.90	86.80	0.4	6,958	0.01%
2024/04/10	3	88.80	4	88.13	87.80	-1	7,129	-0.01%
2024/04/09	1	85.40	0	0.00	85.50	1	7,168	0.01%
2024/04/03	0	0.00	0.1	85.70	86.10	-0.1	7,939	0.00%
2024/04/01	0	0.00	1	88.00	87.70	-1	9,381	-0.01%
2024/03/29	1	87.40	0	0.00	86.90	1	9,821	0.01%
2024/03/28	0	0.00	5	88.02	87.50	-5	9,982	-0.05%
2024/03/27	2	90.30	2	88.60	88.10	0	10,472	0.00%
2024/03/26	1	87.10	1	90.20	86.90	0	10,622	0.00%
2024/03/25	1	90.79	1	90.00	89.00	0	10,817	0.00%
2024/03/22	7	91.20	7	90.41	91.30	0	11,127	0.00%
2024/03/21	0	0.00	3	87.00	87.50	-3	11,590	-0.03%
2024/03/20	0	0.00	1	84.90	84.50	-1	11,993	-0.01%
2024/03/18	3	85.00	0	0.00	86.30	3	12,273	0.02%
2024/03/15	4.5	84.76	0	0.00	84.30	4.5	12,360	0.04%
2024/03/14	5	84.80	1	85.60	84.20	4	12,542	0.03%
2024/03/13	1	86.49	1	86.10	85.70	0	12,709	0.00%
2024/03/12	6.6	87.59	0	0.00	87.60	6.6	12,730	0.05%
2024/03/11	4	87.68	0	0.00	88.10	4	12,730	0.03%
2024/03/08	10.2	88.66	1	86.30	86.20	9.2	12,738	0.07%
2024/03/07	5.1	91.88	0.5	92.20	91.60	4.6	12,498	0.04%
2024/03/06	2.2	95.15	0	0.00	94.20	2.2	12,427	0.02%
2024/03/05	2	98.40	2.3	96.16	96.00	-0.3	12,475	0.00%
2024/03/04	11.2	100.19	11.2	101.67	97.80	0	12,374	0.00%
2024/03/01	1.5	97.87	11.1	97.15	97.70	-9.5	11,957	-0.08%
2024/02/29	0.1	92.10	0.1	92.50	93.50	-0.1	11,675	0.00%
2024/02/27	3	91.43	3	92.57	91.40	0	12,013	0.00%
2024/02/26	2.1	90.90	0	0.00	90.90	2.1	12,614	0.02%
2024/02/23	4	92.99	5	91.68	91.50	-1	12,676	-0.01%
2024/02/22	4.1	93.58	0	0.00	93.00	4.1	12,679	0.03%
2024/02/21	3.1	95.00	6	95.03	94.20	-2.9	12,772	-0.02%
2024/02/20	0	0.00	1	94.50	93.00	-1	12,820	-0.01%
2024/02/19	1.4	94.06	1	93.80	93.70	0.4	13,057	0.00%
2024/02/16	1	93.29	0	0.00	93.00	1	13,362	0.01%
2024/02/15	0.8	93.00	0	0.00	93.10	0.8	13,637	0.01%
2024/02/02	1.2	91.62	0	0.00	91.00	1.2	13,828	0.01%
2024/02/01	0	0.00	1	92.80	92.40	-1	13,835	-0.01%
2024/01/31	1	91.60	0	0.00	92.20	1	13,903	0.01%
2024/01/25	3	92.40	0	0.00	92.10	3	14,364	0.02%
2024/01/23	0	0.00	3.5	94.50	94.20	-3.5	14,383	-0.02%
2024/01/22	1.1	93.44	7	92.47	93.90	-5.9	14,346	-0.04%
2024/01/19	0	0.00	2.1	91.27	91.20	-2.1	14,326	-0.01%
2024/01/18	0.1	89.90	1	88.20	89.80	-0.9	14,408	-0.01%
2024/01/17	3	90.07	0	0.00	89.10	3	14,443	0.02%
2024/01/11	4.5	90.39	0	0.00	91.90	4.5	14,781	0.03%
2024/01/09	3	91.97	1	91.40	91.00	2	15,123	0.01%
2024/01/08	4	92.50	1.1	92.35	91.50	2.9	15,235	0.02%
2024/01/05	8	94.45	6	94.60	94.10	2	15,400	0.01%
2024/01/04	6	94.50	5	95.00	93.80	1	15,901	0.01%
2024/01/03	1.1	94.79	0	0.00	95.90	1.1	16,468	0.01%
2024/01/02	4.1	96.98	4	96.43	95.80	0.1	16,879	0.00%
2023/12/29	24.1	100.69	9	98.74	98.00	15.1	16,973	0.09%
2023/12/28	9	106.11	9	106.72	106.50	0	16,790	0.00%
2023/12/27	26	103.10	40.5	103.65	106.50	-14.5	16,505	-0.09%
2023/12/26	46	99.22	49.4	99.14	99.00	-3.4	15,713	-0.02%
2023/12/25	5	97.70	5	98.74	97.30	0	15,376	0.00%
2023/12/22	16	97.13	15	97.64	97.10	1	15,220	0.01%
2023/12/21	6	94.37	10	93.83	94.90	-4	14,733	-0.03%
2023/12/20	21	94.85	14	95.43	93.20	7	14,532	0.05%
2023/12/19	6	95.30	5	95.50	96.00	1	14,283	0.01%
2023/12/18	18	98.42	12	98.96	98.60	6	13,939	0.04%
2023/12/15	9	96.46	28.1	97.07	96.20	-19.1	13,327	-0.14%
2023/12/14	9.2	93.82	16	95.48	94.10	-6.8	12,871	-0.05%
2023/12/13	2	95.15	1	94.30	94.20	1	12,751	0.01%
2023/12/12	4	94.60	1	93.60	94.50	3	12,899	0.02%
2023/12/11	3	95.20	10	95.87	94.90	-7	13,012	-0.05%
2023/12/08	5	94.26	1	94.50	92.80	4	12,840	0.03%
2023/12/07	2	91.90	5	92.64	90.80	-3	12,642	-0.02%
2023/12/06	3	91.13	1	91.30	93.20	2	12,616	0.02%
2023/12/05	4	91.28	0	0.00	90.00	4	12,628	0.03%
2023/12/04	3	92.50	2	92.35	91.30	1	12,807	0.01%
2023/12/01	2	92.95	1	92.60	92.50	1	12,827	0.01%
2023/11/30	1.1	95.54	0	95.50	94.50	1.1	12,799	0.01%
2023/11/29	2	94.00	0	0.00	94.60	2	12,692	0.02%
2023/11/28	1	91.90	1	94.20	94.60	0	12,595	0.00%
2023/11/27	2	91.60	10	90.70	90.50	-8	12,468	-0.06%
2023/11/24	9.1	95.06	2	93.80	93.60	7.1	12,281	0.06%
2023/11/23	38	99.89	24	100.52	97.80	14	11,856	0.12%
2023/11/22	1.1	94.06	0	0.00	95.40	1.1	11,103	0.01%
2023/11/21	2	94.30	5	96.60	94.10	-3	11,002	-0.03%
2023/11/20	4	96.43	3	96.13	95.90	1	10,868	0.01%
2023/11/17	0	0.00	11	95.87	96.70	-11	10,684	-0.10%
2023/11/16	13	94.89	3	97.30	94.60	10	10,505	0.10%
2023/11/15	7	97.07	6	97.03	95.10	1	10,204	0.01%
2023/11/14	7	95.80	3	94.37	94.80	4	9,805	0.04%
2023/11/13	0	0.00	2	93.65	94.40	-2	9,481	-0.02%
2023/11/10	1	91.10	1	90.60	90.00	0	9,262	0.00%
2023/11/09	0	0.00	3	90.60	90.30	-3	9,186	-0.03%
2023/11/08	1	91.50	2	92.60	91.60	-1	9,185	-0.01%
2023/11/07	0	0.00	2	94.05	93.90	-2	9,080	-0.02%
2023/11/06	1	92.50	1	92.10	93.50	0	9,014	0.00%
2023/11/03	11	91.45	5	92.48	92.60	6	8,903	0.07%
2023/11/02	6	91.47	5	90.80	91.40	1	8,743	0.01%
2023/11/01	0	0.00	1	87.60	86.90	-1	8,490	-0.01%
2023/10/30	3	87.93	12	86.50	86.30	-9	8,340	-0.11%
2023/10/27	2	85.00	0	0.00	85.60	2	8,296	0.02%
2023/10/26	4	88.03	3	88.03	86.80	1	8,238	0.01%
2023/10/25	2	91.95	3	91.70	91.00	-1	8,206	-0.01%
2023/10/24	3	91.73	4	93.03	92.80	-1	8,170	-0.01%
2023/10/23	4	94.00	4	94.70	93.20	0	8,034	0.00%
2023/10/20	1	95.00	0	0.00	93.90	1	7,842	0.01%
2023/10/19	5	92.20	4	92.35	92.00	1	7,676	0.01%
2023/10/18	1	94.00	2	93.80	92.80	-1	7,555	-0.01%
2023/10/17	5	94.88	6	95.13	93.30	-1	7,316	-0.01%
2023/10/16	6	94.05	7	94.30	93.90	-1	7,106	-0.01%
2023/10/13	6	96.35	9	96.86	97.20	-3	6,938	-0.04%
2023/10/12	12	96.12	19	96.62	97.10	-7	6,667	-0.10%
2023/10/11	12	96.10	15	96.73	93.70	-3	6,107	-0.05%
2023/10/06	25	92.30	44	92.13	94.40	-19	5,365	-0.35%
2023/10/05	10	87.32	4.2	88.73	86.70	5.9	4,757	0.12%
2023/10/04	8.2	88.03	6.2	87.80	86.70	2.1	4,523	0.05%
2023/10/03	3	89.03	11.3	88.43	90.00	-8.3	4,052	-0.20%
2023/10/02	0	0.00	1	81.50	81.90	-1	3,790	-0.03%
2023/09/28	5	78.24	0	0.00	77.50	5	3,717	0.13%
2023/09/27	3	81.17	0	0.00	81.50	3	3,621	0.08%
2023/09/26	7	82.29	1	82.00	81.50	6	3,628	0.17%
2023/09/21	1	82.90	1	83.40	83.10	0	3,731	0.00%
2023/09/20	2	85.20	2	83.90	83.80	0	3,726	0.00%
2023/09/18	18	87.26	1	86.50	86.50	17	3,687	0.46%
2023/09/15	4	86.95	9	87.68	88.00	-5	3,669	-0.14%
2023/09/14	2	84.35	5	84.20	84.40	-3	3,468	-0.09%
2023/09/13	0	0.00	5	82.30	81.10	-5	3,336	-0.15%
2023/09/11	6	82.95	6	81.42	81.40	0	3,421	0.00%
2023/09/08	1	83.29	0	0.00	81.10	1	3,384	0.03%
2023/09/07	0	0.00	19	82.96	82.60	-19	3,366	-0.56%
2023/09/06	0	0.00	4	80.03	79.10	-4	3,141	-0.13%
2023/09/05	0	0.00	4	77.48	78.00	-4	3,091	-0.13%
2023/09/04	10	76.20	30	76.03	75.90	-20	3,127	-0.64%
2023/09/01	30	75.60	22	75.89	75.90	8	3,179	0.25%
2023/08/31	10	75.90	6	74.87	74.60	4	3,227	0.12%
2023/08/30	2	74.05	1	74.60	74.00	1	3,237	0.03%
2023/08/28	1	69.70	1	70.60	70.00	0	3,396	0.00%
2023/08/18	0	0.00	1	71.00	70.80	-1	4,585	-0.02%
2023/08/17	0	0.00	6	69.32	71.50	-6	4,649	-0.13%
2023/08/16	5	70.10	0	0.00	70.20	5	4,748	0.11%
2023/08/15	2	69.70	0	0.00	70.00	2	4,851	0.04%
2023/08/14	4	69.90	2	68.40	68.30	2	5,012	0.04%
2023/08/11	1	74.60	1	73.80	73.50	0	5,246	0.00%
2023/08/10	3	74.67	0.2	74.40	74.30	2.8	5,432	0.05%
2023/08/08	1	76.50	0	0.00	76.50	1	5,589	0.02%
2023/08/04	1	76.70	1	76.20	76.90	0	6,023	0.00%
2023/08/02	14	78.62	12	76.78	76.70	2	6,144	0.03%
2023/08/01	0	0.00	1	79.30	78.70	-1	6,218	-0.02%
2023/07/31	2	78.05	1	79.30	78.00	1	6,274	0.02%
2023/07/28	11	79.65	8	79.05	78.70	3	6,365	0.05%
2023/07/27	5	77.10	0	0.00	77.30	5	6,376	0.08%
2023/07/25	1	75.60	0	0.00	75.60	1	6,422	0.02%
2023/07/24	1	75.50	0	0.00	75.10	1	6,526	0.02%
2023/07/21	2	76.75	1	77.50	77.50	1	6,553	0.02%
2023/07/20	1	78.70	2	78.70	78.40	-1	6,608	-0.02%
2023/07/19	1	77.50	1	79.20	77.20	0	6,638	0.00%
2023/07/18	1	77.60	0	0.00	77.60	1	6,699	0.01%
2023/07/17	6	79.00	0	0.00	79.10	6	6,752	0.09%
2023/07/14	1	77.80	0	0.00	77.70	1	6,804	0.01%
2023/07/12	1	78.70	0	0.00	78.40	1	6,990	0.01%
2023/07/11	3	78.67	2	79.75	79.30	1	7,184	0.01%
2023/07/07	1	78.00	2	77.05	77.40	-1	8,160	-0.01%
2023/07/06	2	80.10	2	80.70	80.40	0	8,835	0.00%
2023/07/05	1.3	81.14	0	0.00	80.50	1.3	8,981	0.01%
2023/07/04	1	81.50	0	0.00	81.30	1	9,253	0.01%
2023/07/03	4	81.78	0	0.00	81.50	4	9,335	0.04%
2023/06/29	1	81.60	1	83.40	81.70	0	9,764	0.00%
2023/06/28	6	80.83	2	80.70	80.10	4	9,688	0.04%
2023/06/27	2	80.65	0	0.00	80.00	2	9,680	0.02%
2023/06/26	1	82.10	0	0.00	81.30	1	9,683	0.01%
2023/06/21	6	83.95	7	84.10	83.50	-1	9,704	-0.01%
2023/06/20	1	86.00	1	86.10	85.80	0	9,637	0.00%
2023/06/19	3	89.73	9	89.94	88.10	-6	9,601	-0.06%
2023/06/16	10	88.50	13.5	89.10	89.50	-3.5	9,541	-0.04%
2023/06/15	3	87.90	4	87.90	88.10	-1	9,426	-0.01%
2023/06/14	2	87.35	2	88.10	86.90	0	9,389	0.00%
2023/06/13	2	87.90	6	88.02	87.40	-4	9,374	-0.04%
2023/06/12	6	86.93	10	86.54	87.00	-4	9,333	-0.04%
2023/06/09	3	85.83	2	86.60	86.20	1	9,311	0.01%
2023/06/08	5	86.97	1	85.40	85.50	4	9,299	0.04%
2023/06/07	1	88.20	2	89.20	89.20	-1	9,253	-0.01%
2023/06/06	0	87.20	0	0.00	87.40	0	9,200	0.00%
2023/06/05	0	0.00	1	88.80	88.60	-1	9,165	-0.01%
2023/06/02	1	87.80	2	88.60	87.70	-1	9,175	-0.01%
2023/06/01	3	86.73	0	0.00	86.90	3	9,233	0.03%
2023/05/31	9	90.81	5	91.40	88.40	4	9,351	0.04%
2023/05/30	0.2	87.40	5	88.06	88.40	-4.8	8,932	-0.05%
2023/05/29	13	87.19	13	87.69	88.20	0	8,924	0.00%
2023/05/26	0	0.00	5	84.30	82.90	-5	8,674	-0.06%
2023/05/25	0	0.00	1	82.70	82.60	-1	8,601	-0.01%
2023/05/24	1	82.40	0	0.00	82.60	1	8,610	0.01%
2023/05/23	1	80.80	1	82.40	82.80	0	8,640	0.00%
2023/05/19	1	81.10	4	82.00	80.30	-3	8,639	-0.03%
2023/05/18	4	82.73	2	83.00	82.10	2	8,575	0.02%
2023/05/17	21	83.03	26	83.50	82.80	-5	8,470	-0.06%
2023/05/16	1	79.80	0	0.00	79.50	1	8,189	0.01%
2023/05/12	10	77.00	45	77.47	78.90	-35	8,012	-0.44%
2023/05/11	14	78.83	22	79.45	78.50	-8	7,903	-0.10%
2023/05/10	2	76.35	0	0.00	76.40	2	7,560	0.03%
2023/05/09	0	0.00	1	75.60	76.50	-1	7,550	-0.01%
2023/05/08	2	76.45	3	77.10	77.10	-1	7,487	-0.01%
2023/05/05	3	75.20	2	75.70	75.00	1	7,472	0.01%
2023/05/04	4.1	75.77	16	75.91	75.50	-11.9	7,669	-0.16%
2023/05/03	8.1	77.33	1	77.80	77.30	7.1	7,660	0.09%
2023/04/28	1	81.90	0	0.00	81.00	1	7,702	0.01%
2023/04/27	3	80.13	1	79.30	79.20	2	7,606	0.03%
2023/04/26	2	78.80	2	79.40	78.60	0	7,507	0.00%
2023/04/25	10	83.00	2	82.40	79.60	8	7,458	0.11%
2023/04/21	3	83.00	1	82.90	82.90	2	7,385	0.03%
2023/04/20	5	85.44	1	85.40	85.20	4	7,404	0.05%
2023/04/19	1	88.50	12	87.39	87.50	-11	7,393	-0.15%
2023/04/17	1	90.10	2	90.20	90.20	-1	7,372	-0.01%
2023/04/14	5	89.44	2	90.50	88.30	3	7,251	0.04%
2023/04/13	9.2	90.98	2	92.60	89.30	7.2	7,066	0.10%
2023/04/12	8	92.78	1.2	92.06	95.40	6.8	6,675	0.10%
2023/04/11	14	89.82	30	88.93	90.40	-16	6,027	-0.27%
2023/04/10	2	85.35	1	83.00	83.40	1	5,275	0.02%
2023/04/07	1	85.40	3	84.43	84.00	-2	5,117	-0.04%
2023/04/06	1	82.70	1	83.10	81.70	0	4,834	0.00%
2023/03/31	5	83.34	6	84.87	83.30	-1	4,761	-0.02%
2023/03/30	3	80.77	3	80.57	79.50	0	4,387	0.00%
2023/03/28	0	78.30	1	79.10	78.10	-1	4,332	-0.02%
2023/03/27	1	82.00	1	80.30	79.70	0	4,316	0.00%
2023/03/24	0	0.00	2	81.05	81.30	-2	4,288	-0.05%
2023/03/23	0	80.40	0	0.00	80.00	0	4,230	0.00%
2023/03/22	2	80.00	2	79.70	79.80	0	4,221	0.00%
2023/03/21	0	0.00	2	80.15	80.10	-2	4,214	-0.05%
2023/03/20	0	0.00	1	78.50	78.90	-1	4,193	-0.02%
2023/03/16	2	75.66	0	0.00	76.00	2	4,209	0.05%
2023/03/15	0	77.63	0	0.00	77.30	0	4,292	0.00%
2023/03/14	1	76.80	0	0.00	77.00	1	4,350	0.02%
2023/03/10	2.1	77.33	0	0.00	77.20	2.1	4,491	0.05%
2023/03/09	0	79.50	0	0.00	79.20	0	4,553	0.00%
2023/03/08	2	79.99	0	0.00	79.70	2	4,574	0.04%
2023/03/06	2	82.50	3	80.73	80.30	-1	4,617	-0.02%
2023/03/03	3	81.30	3	81.13	81.50	0	4,709	0.00%
2023/03/01	5	75.30	0	0.00	75.30	5	4,497	0.11%
2023/02/24	0	0.00	9	80.76	78.90	-9	4,454	-0.20%
2023/02/23	0	0.00	2	83.20	83.50	-2	4,434	-0.05%
2023/02/22	1	81.80	2	82.00	82.00	-1	4,662	-0.02%
2023/02/21	5	83.50	2	83.25	83.90	3	5,227	0.06%
2023/02/20	0	0.00	1	82.50	82.90	-1	5,457	-0.02%
2023/02/17	0	0.00	1	80.20	80.70	-1	5,453	-0.02%
2023/02/16	0	0.00	1	80.50	81.10	-1	5,428	-0.02%
2023/02/14	1	78.30	1	78.10	78.30	0	5,519	0.00%
2023/02/10	0	0.00	0.2	78.90	78.60	-0.2	5,608	0.00%
2023/02/09	1	79.60	1	80.00	79.40	0	5,636	0.00%
2023/02/07	2	80.00	0	0.00	79.70	2	5,645	0.04%
2023/02/06	1.2	80.65	0	0.00	79.60	1.2	5,676	0.02%
2023/02/03	3	81.77	3	81.80	81.50	0	5,641	0.00%
2023/02/02	2	82.55	71	81.87	82.70	-69	5,594	-1.23%
2023/02/01	1	77.20	13	78.52	79.00	-12	5,494	-0.22%
2023/01/31	0	0.00	5	76.94	77.80	-5	5,401	-0.09%
2023/01/30	0	0.00	3	75.60	76.40	-3	5,323	-0.06%
2023/01/16	0	0.00	1	71.70	71.80	-1	5,278	-0.02%
2023/01/13	0	0.00	1	71.60	71.00	-1	5,309	-0.02%
2023/01/12	0	0.00	2	72.75	72.20	-2	5,361	-0.04%
2023/01/11	2	73.10	0	0.00	72.90	2	5,391	0.04%
2023/01/10	2	72.70	5	73.86	72.80	-3	5,429	-0.06%
2023/01/09	0	0.00	2	72.05	72.00	-2	5,357	-0.04%
2023/01/06	1	71.30	1	70.80	71.00	0	5,343	0.00%
2023/01/05	1	69.60	0	0.00	69.30	1	5,345	0.02%
2023/01/04	5	68.50	5	68.20	68.20	0	5,307	0.00%
2022/12/30	0	0.00	1	65.00	65.00	-1	5,408	-0.02%
2022/12/28	1	64.50	0	0.00	64.50	1	5,798	0.02%
2022/12/22	1	67.20	1	66.60	66.20	0	6,016	0.00%
2022/12/21	1	66.40	0	0.00	66.30	1	6,041	0.02%
2022/12/20	1	67.00	0	0.00	66.70	1	6,045	0.02%
2022/12/13	1	70.70	0	0.00	70.70	1	6,106	0.02%
2022/12/09	1	70.30	0	0.00	69.80	1	6,104	0.02%
2022/12/08	1	69.50	0	0.00	69.60	1	6,106	0.02%
2022/12/07	4	70.45	0	0.00	69.50	4	6,099	0.07%
2022/12/06	0	74.60	0	0.00	72.50	0	6,032	0.00%
2022/12/01	2	75.00	0	0.00	75.00	2	5,905	0.03%
2022/11/28	1	72.10	0	0.00	72.80	1	5,931	0.02%
2022/11/25	3	72.90	12	73.27	72.60	-9	5,916	-0.15%
2022/11/24	4	76.15	5	76.02	76.90	-1	5,713	-0.02%
2022/11/23	1	75.50	1	75.20	75.10	0	5,706	0.00%
2022/11/22	3	75.43	2	75.10	74.50	1	5,738	0.02%
2022/11/21	2	77.20	2	75.95	75.50	0	5,732	0.00%
2022/11/18	3.3	77.68	4	79.48	77.30	-0.8	5,687	-0.01%
2022/11/17	16	77.96	9	77.70	78.80	7	5,449	0.13%
2022/11/16	32	74.31	15	76.16	78.20	17	4,874	0.35%
2022/11/15	2	70.80	0	0.00	71.10	2	4,611	0.04%
2022/11/11	2	71.55	1	71.40	71.10	1	4,619	0.02%
2022/11/10	0	0.00	41	67.31	68.00	-41	4,493	-0.91%
2022/11/09	0	0.00	2	67.75	67.80	-2	4,664	-0.04%
2022/11/08	0	0.00	3	66.50	66.50	-3	4,761	-0.06%
2022/11/07	7	65.84	7	66.16	66.40	0	4,790	0.00%
2022/11/04	5	63.90	7	64.71	65.60	-2	4,774	-0.04%
2022/11/03	2	63.70	11	64.30	65.00	-9	4,775	-0.19%
2022/11/02	0	0.00	1	64.00	63.60	-1	4,769	-0.02%
2022/11/01	0	0.00	2	63.00	62.20	-2	4,755	-0.04%
2022/10/31	3	62.63	1	63.70	62.40	2	4,775	0.04%
2022/10/28	19	62.99	18	61.24	62.40	1	4,779	0.02%
2022/10/27	7	65.07	8	65.15	65.50	-1	4,668	-0.02%
2022/10/26	0	0.00	4	63.90	63.70	-4	4,718	-0.08%
2022/10/25	2	64.00	5	64.24	63.90	-3	4,773	-0.06%
2022/10/24	11	67.05	5	67.70	65.20	6	4,779	0.13%
2022/10/21	2	66.40	1	66.70	65.10	1	4,787	0.02%
2022/10/20	1	65.70	2	66.15	67.60	-1	4,789	-0.02%
2022/10/19	7	66.60	2	67.70	65.60	5	4,846	0.10%
2022/10/17	0	0.00	10	64.82	66.00	-10	4,872	-0.21%
2022/10/14	2	65.05	0	0.00	64.60	2	4,999	0.04%
2022/10/13	1	60.90	3	61.27	60.50	-2	5,060	-0.04%
2022/10/12	3	62.40	1	64.20	63.50	2	5,071	0.04%
2022/10/11	6	64.50	1	64.10	63.10	5	5,096	0.10%
2022/10/06	2	69.85	2	70.20	70.10	0	5,125	0.00%
2022/10/05	18	70.49	11	69.71	71.50	7	5,108	0.14%
2022/10/04	7	69.30	8	69.69	70.40	-1	4,902	-0.02%
2022/10/03	5	63.50	20	64.88	64.90	-15	4,804	-0.31%
2022/09/29	0	0.00	1.3	62.42	61.90	-1.3	5,048	-0.02%
2022/09/26	16	64.94	0	0.00	62.80	16	5,531	0.29%
2022/09/23	1	67.30	1	67.10	67.10	0	5,785	0.00%
2022/09/19	1	69.00	0	0.00	68.80	1	6,173	0.02%
2022/09/16	1	70.60	0	0.00	70.00	1	6,316	0.02%
2022/09/13	0	0.00	14	73.15	72.30	-14	6,813	-0.21%
2022/09/08	0	0.00	3	70.70	71.10	-3	7,043	-0.04%
2022/09/07	4	69.62	0	0.00	69.00	4	7,130	0.06%
2022/09/06	22	70.18	1	69.90	70.10	21	7,286	0.29%
2022/09/05	4	74.03	0	0.00	72.00	4	7,391	0.05%
2022/09/02	2	76.45	0	0.00	76.20	2	7,353	0.03%
2022/09/01	15	78.16	0	0.00	77.50	15	7,355	0.20%
2022/08/31	10	79.20	10	79.70	79.60	0	7,426	0.00%
2022/08/30	1	78.50	0	0.00	79.40	1	7,440	0.01%
2022/08/29	3	78.37	2	78.60	78.80	1	7,428	0.01%
2022/08/26	1	83.00	3	83.60	82.80	-2	7,448	-0.03%
2022/08/25	0	0.00	1	82.00	82.30	-1	7,486	-0.01%
2022/08/24	0	0.00	4	81.00	79.80	-4	7,643	-0.05%
2022/08/23	1	79.80	1	81.00	81.00	0	7,740	0.00%
2022/08/22	0	0.00	2	82.10	81.20	-2	7,891	-0.03%
2022/08/19	1	84.00	2	83.20	83.10	-1	7,889	-0.01%
2022/08/18	3	81.40	3	81.93	82.80	0	7,910	0.00%
2022/08/17	12	82.22	2	82.50	82.50	10	7,902	0.13%
2022/08/16	5	83.58	0	0.00	82.90	5	8,001	0.06%
2022/08/15	5	83.32	5	83.32	84.20	0	7,872	0.00%
2022/08/12	1	78.00	8	79.93	80.00	-7	7,777	-0.09%
2022/08/11	2	77.90	0	0.00	77.00	2	7,792	0.03%
2022/08/10	3	76.57	0	0.00	76.50	3	7,955	0.04%
2022/08/09	1	76.90	1	77.70	77.80	0	8,009	0.00%
2022/08/08	2	77.40	0	0.00	78.00	2	8,061	0.02%
2022/08/05	2	79.65	0	0.00	79.60	2	8,109	0.02%
2022/08/04	3	77.13	1	77.70	77.80	2	8,163	0.02%
2022/08/03	4	77.90	0	0.00	77.40	4	8,206	0.05%
2022/08/02	3	79.43	1	79.00	79.50	2	8,304	0.02%
2022/08/01	4	80.50	3	82.07	82.20	1	8,384	0.01%
2022/07/29	3	81.93	0	0.00	81.50	3	8,425	0.04%
2022/07/28	1	80.80	1	81.70	80.80	0	8,610	0.00%
2022/07/27	1	81.90	1	81.30	82.40	0	8,678	0.00%
2022/07/25	2	85.85	0	0.00	85.60	2	8,920	0.02%
2022/07/22	0	0.00	3	88.33	87.00	-3	9,113	-0.03%
2022/07/21	1	88.40	6	87.05	88.50	-5	9,241	-0.05%
2022/07/20	6	84.43	7	84.96	84.00	-1	9,196	-0.01%
2022/07/19	0	0.00	1	82.20	82.80	-1	9,297	-0.01%
2022/07/18	1	82.40	1	82.50	82.60	0	9,398	0.00%
2022/07/15	1	80.30	0	0.00	80.40	1	9,592	0.01%
2022/07/14	0	0.00	1	79.80	80.20	-1	9,771	-0.01%
2022/07/13	0	0.00	1	79.10	77.50	-1	9,966	-0.01%
2022/07/12	5	77.36	4	76.33	76.00	1	10,015	0.01%
2022/07/11	2	81.05	0	0.00	80.50	2	10,031	0.02%
2022/07/08	1	81.60	2	82.20	82.20	-1	10,086	-0.01%
2022/07/07	7	78.87	23	79.17	79.20	-16	10,103	-0.16%
2022/07/06	20	77.00	0	0.00	76.90	20	10,163	0.20%
2022/07/05	2	79.25	0	0.00	80.30	2	10,364	0.02%
2022/07/04	7	77.14	11	77.74	76.60	-4	10,261	-0.04%
2022/07/01	5	77.44	3	77.47	74.10	2	10,284	0.02%
2022/06/30	2	89.55	5	89.50	88.80	-3	10,065	-0.03%
2022/06/29	3	96.97	13	97.17	96.40	-10	9,984	-0.10%
2022/06/28	6	101.57	0	0.00	98.90	6	10,019	0.06%
2022/06/27	2	102.00	0	0.00	101.50	2	10,126	0.02%
2022/06/24	0	0.00	2	101.25	99.50	-2	10,231	-0.02%
2022/06/23	4	96.18	2	97.55	97.40	2	10,307	0.02%
2022/06/22	8	99.35	6	97.08	95.70	2	10,628	0.02%
2022/06/21	7	101.90	9	100.72	103.00	-2	11,029	-0.02%
2022/06/20	1	98.70	2	99.75	95.10	-1	11,328	-0.01%
2022/06/17	3	102.17	1	104.00	102.50	2	11,562	0.02%
2022/06/16	5	107.90	2	111.00	104.50	3	11,948	0.03%
2022/06/15	6	108.25	6	110.00	108.00	0	13,104	0.00%
2022/06/14	7	110.43	6	108.67	110.00	1	13,672	0.01%
2022/06/13	7	111.86	5	111.50	112.00	2	13,762	0.01%
2022/06/10	5	114.50	7	115.43	115.50	-2	13,981	-0.01%
2022/06/09	4	116.50	1	118.50	117.00	3	14,163	0.02%
2022/06/08	2	122.50	2	120.50	120.50	0	14,185	0.00%
2022/06/07	1	120.50	3	120.50	121.00	-2	14,437	-0.01%
2022/06/06	2	120.25	2.1	122.50	121.50	-0.1	14,772	0.00%
2022/06/01	10	126.05	8	127.06	125.00	2	15,673	0.01%
2022/05/31	0	0.00	10	124.20	124.00	-10	16,283	-0.06%
2022/05/30	7.1	121.71	7	120.29	123.00	0.1	17,589	0.00%
2022/05/27	1	116.50	0	0.00	116.00	1	17,808	0.01%
2022/05/26	0	0.00	1	115.50	114.00	-1	17,874	-0.01%
2022/05/25	1	116.00	2	115.75	116.00	-1	17,954	-0.01%
2022/05/24	18	117.56	12	115.79	114.00	6	18,134	0.03%
2022/05/23	2	117.75	0	0.00	119.00	2	18,170	0.01%
2022/05/20	1	118.50	1	119.50	118.50	0	18,456	0.00%
2022/05/19	3	117.33	8	116.63	119.50	-5	18,747	-0.03%
2022/05/18	23	122.98	4	122.63	121.00	19	19,272	0.10%
2022/05/17	0	0.00	11	121.23	121.00	-11	19,361	-0.06%
2022/05/16	5	119.00	1	121.50	117.00	4	19,571	0.02%
2022/05/13	1	117.00	1	118.00	119.00	0	19,507	0.00%
2022/05/12	9	115.89	1	116.50	115.00	8	19,454	0.04%
2022/05/11	9	118.33	8	118.19	117.00	1	19,382	0.01%
2022/05/10	2	114.00	2	118.00	120.00	0	19,310	0.00%
2022/05/09	12	119.83	4	116.75	116.00	8	19,198	0.04%
2022/05/06	2	122.50	3	124.00	123.50	-1	19,095	-0.01%
2022/05/05	9	125.56	2	126.75	126.50	7	19,026	0.04%
2022/05/04	4	123.13	4	123.25	121.50	0	18,865	0.00%
2022/05/03	12	123.75	4	121.50	121.00	8	18,774	0.04%
2022/04/29	22	129.11	13	127.12	125.00	9	18,676	0.05%
2022/04/28	7	124.50	0	0.00	124.50	7	18,491	0.04%
2022/04/27	2	116.25	3	119.33	121.00	-1	18,314	-0.01%
2022/04/25	4.2	123.86	1.2	121.91	121.50	3	18,061	0.02%
2022/04/22	6.4	129.30	1	129.50	130.50	5.4	17,913	0.03%
2022/04/21	1	128.00	3	130.33	133.00	-2	17,886	-0.01%
2022/04/20	6	123.50	5	124.30	124.50	1	17,748	0.01%
2022/04/19	8	125.63	5	124.70	122.50	3	17,593	0.02%
2022/04/18	2	129.75	0	0.00	129.00	2	17,419	0.01%
2022/04/15	4	132.88	4	133.13	132.00	0	17,359	0.00%
2022/04/14	4	134.75	0	0.00	133.50	4	17,365	0.02%
2022/04/13	14	134.18	4	134.00	133.00	10	17,319	0.06%
2022/04/12	5	132.90	1	134.00	133.00	4	17,198	0.02%
2022/04/11	23.1	138.09	2	138.00	135.50	21.1	17,021	0.12%
2022/04/08	12	151.04	1	152.50	150.50	11	16,700	0.07%
2022/04/07	6.1	152.26	3	152.17	149.00	3.1	16,589	0.02%
2022/04/06	2	158.50	4.2	159.57	160.50	-2.2	16,406	-0.01%
2022/04/01	3	157.67	0	0.00	159.00	3	16,356	0.02%
2022/03/31	1	161.50	1	162.00	161.00	0	16,272	0.00%
2022/03/30	2	168.50	3	167.33	165.00	-1	16,271	-0.01%
2022/03/29	7	165.71	16.3	164.63	165.00	-9.3	16,223	-0.06%
2022/03/28	6	160.42	0	0.00	165.50	6	16,260	0.04%
2022/03/25	15.1	165.37	6	163.67	163.00	9.1	16,180	0.06%
2022/03/24	113	176.69	115	172.99	171.50	-2	15,809	-0.01%	大買/大賣/
2022/03/23	8	178.00	11	178.86	178.00	-3	15,302	-0.02%
2022/03/22	5	171.50	3	173.00	178.00	2	14,991	0.01%
2022/03/21	3	176.50	158	172.53	173.50	-155	14,718	-1.05%	大賣/鉅額交易
2022/03/18	52	176.22	38	178.32	176.50	14	14,344	0.10%
2022/03/17	127	168.67	19.5	172.79	174.00	107.5	13,091	0.82%	大買/鉅額交易
2022/03/16	2	157.50	3	158.00	158.50	-1	12,472	-0.01%
2022/03/15	5	158.20	3	157.00	153.50	2	12,314	0.02%
2022/03/14	19	159.89	3	160.67	164.00	16	12,172	0.13%
2022/03/11	1.2	157.42	1	157.50	157.50	0.2	12,204	0.00%
2022/03/10	3	157.83	5.1	160.16	158.50	-2.1	12,308	-0.02%
2022/03/09	9.1	158.13	5.1	159.41	153.50	4	12,373	0.03%
2022/03/08	18.4	160.80	27	158.91	157.00	-8.6	12,531	-0.07%
2022/03/07	12	162.13	3	159.00	162.00	9	12,232	0.07%
2022/03/04	12	172.92	8.1	170.88	169.00	3.9	11,928	0.03%
2022/03/03	15	170.73	31	173.31	171.50	-16	11,303	-0.14%
2022/03/02	2	157.00	9	156.22	160.00	-7	10,054	-0.07%
2022/03/01	1	148.00	3	147.67	148.50	-2	9,749	-0.02%
2022/02/25	2	143.75	0	0.00	143.50	2	9,824	0.02%
2022/02/24	15	144.07	5	143.80	141.50	10	9,881	0.10%
2022/02/23	1	152.50	2	152.50	151.00	-1	10,236	-0.01%
2022/02/22	6.1	151.68	3	148.50	151.50	3.1	10,368	0.03%
2022/02/21	7	162.43	2.2	165.06	161.00	4.8	10,231	0.05%
2022/02/18	11	161.14	11.1	160.74	162.50	-0.1	10,224	0.00%
2022/02/17	13	154.12	6	152.83	151.50	7	9,904	0.07%
2022/02/16	9	151.83	6	152.08	155.50	3	9,991	0.03%
2022/02/15	4	142.13	3	142.17	141.50	1	10,092	0.01%
2022/02/10	1	148.00	0	0.00	148.50	1	11,265	0.01%
2022/02/09	1	146.00	3	147.67	150.00	-2	11,402	-0.02%
2022/02/08	2	146.50	3	145.50	146.00	-1	11,481	-0.01%
2022/02/07	1	140.00	2	139.50	143.00	-1	11,584	-0.01%
2022/01/26	0	0.00	5	141.80	141.00	-5	11,768	-0.04%
2022/01/25	3	138.50	2	139.50	137.00	1	12,210	0.01%
2022/01/24	1	134.00	3	139.17	140.50	-2	12,678	-0.02%
2022/01/21	2.1	140.21	1	140.00	139.00	1.1	13,031	0.01%
2022/01/20	1	146.00	0	0.00	146.00	1	13,503	0.01%
2022/01/19	3	146.33	0	0.00	144.50	3	13,633	0.02%
2022/01/18	3	150.50	2	150.00	148.00	1	13,849	0.01%
2022/01/17	1	147.50	0	0.00	150.00	1	14,101	0.01%
2022/01/14	1	145.50	2	149.50	149.50	-1	14,265	-0.01%
2022/01/13	17	149.06	0	0.00	144.50	17	14,534	0.12%
2022/01/12	20	146.88	1	148.50	148.50	19	14,498	0.13%
2022/01/11	3.1	146.81	0	0.00	145.00	3.1	14,569	0.02%
2022/01/10	0.3	152.67	0	0.00	152.00	0.3	14,535	0.00%
2022/01/07	2	150.50	1	149.50	148.50	1	14,682	0.01%
2022/01/05	2	160.00	2	158.25	158.00	0	14,851	0.00%
2021/12/30	3	165.50	2	164.50	165.00	1	15,181	0.01%
2021/12/29	1	163.50	0	0.00	163.00	1	15,371	0.01%
2021/12/24	3	168.50	4	166.13	165.50	-1	16,183	-0.01%
2021/12/23	5	167.70	4	168.63	169.00	1	16,265	0.01%
2021/12/22	8	168.75	6	168.83	165.00	2	16,277	0.01%
2021/12/21	2	166.00	1	167.00	164.50	1	16,226	0.01%
2021/12/20	5	165.00	5	162.00	163.50	0	16,291	0.00%
2021/12/17	1	164.00	1	164.00	163.50	0	16,348	0.00%
2021/12/16	0	0.00	1	166.00	167.50	-1	16,456	-0.01%
2021/12/14	2	153.75	2	155.50	154.00	0	16,523	0.00%
2021/12/10	5	161.50	16.1	159.00	159.00	-11.1	16,904	-0.07%
2021/12/09	14	166.11	1	164.50	164.50	13	16,928	0.08%
2021/12/08	22	166.77	4.1	167.37	164.00	17.9	17,062	0.10%
2021/12/07	20	167.58	5	166.40	166.00	15	17,168	0.09%
2021/12/06	13	171.46	5	172.50	173.00	8	17,134	0.05%
2021/12/03	1	171.00	9	171.94	171.00	-8	17,146	-0.05%
2021/12/02	8	169.13	12.1	170.10	167.00	-4.1	17,226	-0.02%
2021/12/01	4	163.75	13	165.96	167.50	-9	16,882	-0.05%
2021/11/30	15	159.17	2	162.25	161.00	13	16,847	0.08%
2021/11/29	5	152.20	6	154.50	156.00	-1	17,080	-0.01%
2021/11/26	9	157.17	11	156.64	155.50	-2	17,360	-0.01%
2021/11/25	2	160.00	2	158.50	158.50	0	17,456	0.00%
2021/11/24	6	160.83	8	161.69	162.00	-2	17,501	-0.01%
2021/11/23	4	160.63	2	160.00	161.00	2	17,568	0.01%
2021/11/22	18	162.89	20	165.98	165.00	-2	17,742	-0.01%
2021/11/19	7	159.14	28	162.05	157.00	-21	17,541	-0.12%
2021/11/18	5	164.70	6	165.75	164.00	-1	17,641	-0.01%
2021/11/17	5	164.30	11	165.09	165.00	-6	17,841	-0.03%
2021/11/16	2	161.50	13.1	161.93	163.50	-11.1	18,130	-0.06%
2021/11/15	6	159.50	6	160.75	158.00	0	18,522	0.00%
2021/11/12	9	157.50	15.1	157.53	156.50	-6.1	19,245	-0.03%
2021/11/11	18	156.19	27	154.61	155.00	-9	19,449	-0.05%
2021/11/10	14	149.25	3	149.67	151.50	11	19,775	0.06%
2021/11/09	8	144.69	18.1	147.97	148.50	-10.1	20,183	-0.05%
2021/11/08	3.1	139.52	0	0.00	139.00	3.1	20,294	0.02%
2021/11/05	2.1	142.98	2	144.75	144.50	0.1	20,862	0.00%
2021/11/04	2	142.75	1	145.00	141.50	1	21,186	0.00%
2021/11/03	13	141.19	7	144.00	144.00	6	21,558	0.03%
2021/11/02	15	147.80	10	151.15	143.00	5	21,513	0.02%
2021/11/01	6	147.67	11	148.27	147.50	-5	21,303	-0.02%
2021/10/29	19	143.32	17	144.18	142.50	2	21,128	0.01%
2021/10/28	33.2	141.07	21	140.98	142.50	12.2	20,966	0.06%
2021/10/27	2	135.00	6	133.58	134.50	-4	20,899	-0.02%
2021/10/26	11	133.64	5	135.50	130.50	6	21,149	0.03%
2021/10/25	7	131.71	3	131.17	132.00	4	21,707	0.02%
2021/10/22	4	127.13	5	127.10	128.00	-1	22,361	0.00%
2021/10/21	12	125.04	13	126.15	123.00	-1	23,211	0.00%
2021/10/20	7	120.93	3	121.17	120.00	4	23,493	0.02%
2021/10/19	0	0.00	1	120.00	121.00	-1	25,066	0.00%
2021/10/18	1	119.50	0	0.00	118.50	1	26,206	0.00%
2021/10/15	0	0.00	3	120.17	118.00	-3	27,347	-0.01%
2021/10/14	1	118.00	4	116.63	116.50	-3	28,322	-0.01%
2021/10/13	2	112.50	2	112.50	111.50	0	28,502	0.00%
2021/10/12	4	118.63	1	117.50	117.00	3	28,564	0.01%
2021/10/07	0	0.00	3	122.83	123.00	-3	28,944	-0.01%
2021/10/06	7	118.79	6	120.25	117.50	1	29,236	0.00%
2021/10/05	10	118.25	12	116.79	119.50	-2	29,528	-0.01%
2021/10/04	2	117.00	12	115.13	113.00	-10	29,546	-0.03%
2021/10/01	9	125.44	3	123.83	122.50	6	29,663	0.02%
2021/09/30	7	127.00	7	128.00	131.00	0	30,246	0.00%
2021/09/29	5	128.00	1	129.50	129.00	4	30,977	0.01%
2021/09/28	9	136.06	5	135.20	132.50	4	32,629	0.01%
2021/09/27	4	135.25	3	135.50	136.00	1	33,739	0.00%
2021/09/24	3	127.67	4	130.75	132.00	-1	34,646	0.00%
2021/09/23	0	0.00	1	131.50	127.00	-1	35,414	0.00%
2021/09/22	2	133.75	2	133.25	130.00	0	35,954	0.00%
2021/09/17	6	129.17	0	0.00	133.00	6	37,050	0.02%
2021/09/16	5	127.10	5	127.30	128.00	0	38,257	0.00%
2021/09/15	5	128.30	10	127.00	126.00	-5	38,955	-0.01%
2021/09/14	4	133.75	4	134.25	132.50	0	38,952	0.00%
2021/09/13	3	140.67	5	137.20	137.00	-2	38,962	-0.01%
2021/09/10	6	138.75	1	136.00	141.00	5	39,056	0.01%
2021/09/09	2	134.75	2	138.00	138.00	0	38,969	0.00%
2021/09/08	3	133.67	4	133.13	134.00	-1	38,931	0.00%
2021/09/07	7	133.00	6	134.50	133.50	1	38,964	0.00%
2021/09/06	3	137.50	2.6	138.15	136.50	0.4	38,825	0.00%
2021/09/03	1	137.00	2	141.00	139.00	-1	38,888	0.00%
2021/09/02	9.1	144.61	4	140.88	140.00	5.1	38,937	0.01%
2021/09/01	5	144.80	19	144.92	148.00	-14	38,896	-0.04%
2021/08/31	7	139.71	2.4	141.24	140.00	4.6	38,843	0.01%
2021/08/30	1	140.00	3	139.50	139.50	-2	39,138	-0.01%
2021/08/27	14	138.04	1	139.00	139.00	13	39,411	0.03%
2021/08/26	19	141.97	15	140.23	140.00	4	39,495	0.01%
2021/08/25	9	139.50	15.4	139.16	142.00	-6.4	39,566	-0.02%
2021/08/24	17	139.18	8.1	137.06	135.50	8.9	40,059	0.02%
2021/08/23	9	139.72	6	140.33	140.00	3	40,213	0.01%
2021/08/20	32	132.81	37	133.36	133.00	-5	40,683	-0.01%
2021/08/19	25	136.50	18	132.69	130.50	7	40,705	0.02%
2021/08/18	20	131.55	21	139.21	143.00	-1	41,179	0.00%
2021/08/17	7.2	137.68	18	136.89	132.50	-10.8	41,023	-0.03%
2021/08/16	28.1	139.48	23	139.39	143.50	5.1	41,087	0.01%
2021/08/13	17	142.74	11	142.32	140.50	6	40,593	0.01%
2021/08/12	13	158.04	9	158.33	156.00	4	40,534	0.01%
2021/08/11	36	164.33	9	163.72	160.00	27	40,888	0.07%
2021/08/10	8.1	172.06	4	173.13	173.00	4.1	40,474	0.01%
2021/08/09	13	174.96	12	175.00	170.00	1	40,505	0.00%
2021/08/06	7	182.00	4	182.88	182.50	3	40,913	0.01%
2021/08/05	2	184.50	3	184.83	185.00	-1	41,731	0.00%
2021/08/04	6	184.25	8	184.94	182.00	-2	42,340	0.00%
2021/08/03	9	185.72	6	185.92	185.50	3	42,249	0.01%
2021/08/02	17	186.21	14	187.57	183.00	3	42,628	0.01%
2021/07/30	14	186.50	9	184.78	180.50	5	42,590	0.01%
2021/07/29	21.5	183.72	13	182.08	188.50	8.5	42,758	0.02%
2021/07/28	19.5	179.38	13.2	181.28	175.00	6.3	42,512	0.01%
2021/07/27	7	205.85	6	199.02	194.00	1	42,076	0.00%
2021/07/26	12	201.88	10	202.65	201.50	2	41,419	0.00%
2021/07/23	36	203.72	47	199.49	197.00	-11	41,083	-0.03%
2021/07/22	28.2	187.54	25	189.36	196.50	3.2	39,927	0.01%
2021/07/21	40	180.59	39.1	181.30	179.00	0.9	38,802	0.00%
2021/07/20	17	174.65	23	175.76	173.00	-6	37,735	-0.02%
2021/07/19	3	164.00	9	166.72	172.50	-6	36,614	-0.02%
2021/07/16	7.1	165.96	2	164.00	163.50	5.1	36,415	0.01%
2021/07/15	3	162.50	1	162.00	164.50	2	36,323	0.01%
2021/07/14	8	158.63	6	156.67	159.00	2	36,166	0.01%
2021/07/13	1	172.00	5	172.30	162.00	-4	35,852	-0.01%
2021/07/12	10	171.15	8	169.31	171.00	2	35,506	0.01%
2021/07/09	4	167.00	3	166.00	164.50	1	35,077	0.00%
2021/07/08	5	168.10	7	169.64	166.00	-2	34,874	-0.01%
2021/07/07	23	170.00	24	169.48	165.00	-1	35,149	0.00%
2021/07/06	36	175.50	34	174.62	172.50	2	35,027	0.01%
2021/07/05	95	181.94	113	179.27	170.00	-18	35,270	-0.05%	大賣/
2021/07/02	68	169.93	87	169.95	174.00	-19	34,121	-0.06%
2021/07/01	39	163.95	36	162.89	158.50	3	33,859	0.01%
2021/06/30	32	160.11	43	160.22	163.00	-11	33,203	-0.03%
2021/06/29	23	155.93	31	154.37	154.00	-8	32,843	-0.02%
2021/06/28	19	152.50	28	154.41	154.00	-9	32,911	-0.03%
2021/06/25	20	143.55	27	145.26	146.50	-7	32,506	-0.02%
2021/06/24	25	134.48	24	134.75	136.00	1	31,619	0.00%
2021/06/23	24	125.31	9	130.50	133.00	15	30,984	0.05%
2021/06/22	4	120.88	4	124.38	121.00	0	31,097	0.00%
2021/06/21	9.6	122.53	7	122.21	120.50	2.6	31,263	0.01%
2021/06/18	7	130.50	19	128.61	129.00	-12	31,803	-0.04%
2021/06/17	21	129.95	7	130.21	131.50	14	31,874	0.04%
2021/06/16	7	132.36	6	132.75	129.50	1	31,976	0.00%
2021/06/15	6	133.50	7	135.07	136.00	-1	32,598	0.00%
2021/06/11	11	131.95	22.1	133.52	131.00	-11.1	32,521	-0.03%
2021/06/10	35	132.97	39	134.64	132.00	-4	33,066	-0.01%
2021/06/09	9.1	130.57	4	131.88	131.50	5.1	33,186	0.02%
2021/06/08	12	133.42	17	134.47	130.50	-5	33,157	-0.02%
2021/06/07	41	135.88	19	133.58	135.50	22	33,082	0.07%
2021/06/04	2	138.50	13	136.69	139.00	-11	32,754	-0.03%
2021/06/03	10	135.50	16	135.84	135.50	-6	32,674	-0.02%
2021/06/02	23	136.00	18	135.11	134.50	5	32,743	0.02%
2021/06/01	47	138.45	51	141.06	136.50	-4	32,623	-0.01%
2021/05/31	20	135.85	10	135.60	134.00	10	32,109	0.03%
2021/05/28	14	134.57	21.1	133.74	135.00	-7.1	32,079	-0.02%
2021/05/27	16	128.25	8	128.44	126.50	8	31,786	0.03%
2021/05/26	57	130.98	28	128.36	126.00	29	31,719	0.09%
2021/05/25	7	121.93	9	126.00	128.50	-2	31,670	-0.01%
2021/05/24	14	113.71	9	111.28	117.00	5	31,912	0.02%
2021/05/21	12	104.33	17	103.94	106.50	-5	32,155	-0.02%
2021/05/20	14.1	104.44	5	103.90	101.50	9.1	31,940	0.03%
2021/05/19	21.3	109.86	27	109.04	112.50	-5.7	31,854	-0.02%
2021/05/18	3	101.00	8	104.25	107.00	-5	31,891	-0.02%
2021/05/17	10	101.17	4	103.50	97.70	6	32,241	0.02%
2021/05/14	45	116.09	28	116.61	108.50	17	31,922	0.05%
2021/05/13	24	113.42	21	114.40	115.00	3	31,103	0.01%
2021/05/12	13	117.81	18	116.44	112.00	-5	30,227	-0.02%
2021/05/11	7	124.14	21	124.76	124.00	-14	29,540	-0.05%
2021/05/10	31	142.27	44	140.69	137.50	-13	29,435	-0.04%
2021/05/07	45	131.94	20	135.20	139.50	25	28,925	0.09%
2021/05/06	8	128.19	10	129.60	127.00	-2	28,709	-0.01%
2021/05/05	16	129.69	11	133.68	123.00	5	28,203	0.02%
2021/05/04	20	137.05	10	136.80	136.50	10	27,815	0.04%
2021/05/03	19.1	158.31	14	153.61	151.50	5.1	27,521	0.02%
2021/04/29	7	167.07	13	168.19	168.00	-6	27,241	-0.02%
2021/04/28	18	168.56	21.1	167.75	165.00	-3.1	27,134	-0.01%
2021/04/27	6.1	163.62	9.2	166.85	164.50	-3.1	26,958	-0.01%
2021/04/26	7.2	155.96	19.1	157.70	161.50	-11.9	27,069	-0.04%
2021/04/23	6	148.50	5	146.90	150.00	1	27,253	0.00%
2021/04/22	15	149.17	0	0.00	145.00	15	27,692	0.05%
2021/04/21	0	0.00	4	150.25	153.00	-4	28,505	-0.01%
2021/04/20	0	0.00	25	145.22	147.00	-25	28,550	-0.09%
2021/04/19	5	139.60	1	139.50	142.00	4	28,673	0.01%
2021/04/16	0	0.00	2	141.25	139.50	-2	28,936	-0.01%
2021/04/15	1	137.00	4	136.63	137.00	-3	29,104	-0.01%
2021/04/14	3	139.00	13	140.23	138.00	-10	29,421	-0.03%
2021/04/13	53	141.69	43	143.64	137.50	10	29,575	0.03%
2021/04/12	36	136.63	63	136.83	137.00	-27	29,131	-0.09%
2021/04/09	29.2	137.69	37	137.18	131.50	-7.8	28,986	-0.03%
2021/04/08	44	132.51	196.3	131.27	136.00	-152.3	28,283	-0.54%	大賣/鉅額交易
2021/04/07	69.2	120.00	25	121.94	124.00	44.2	28,316	0.16%
2021/04/06	161	115.27	47	111.55	116.00	114	28,187	0.40%	大買/鉅額交易
2021/04/01	11	107.64	24	107.77	105.50	-13	28,751	-0.05%
2021/03/31	16	105.84	54	103.81	104.00	-38	28,576	-0.13%
2021/03/30	100	97.59	61.5	97.91	101.50	38.5	28,154	0.14%
2021/03/29	38	95.35	64	95.05	95.70	-26	27,520	-0.09%
2021/03/26	36	92.38	4	93.35	93.70	32	27,331	0.12%
2021/03/25	19	92.48	14	93.39	90.60	5	27,332	0.02%
2021/03/24	20	95.85	14	96.49	95.30	6	27,472	0.02%
2021/03/23	26	97.76	24	98.02	95.30	2	27,384	0.01%
2021/03/22	9	93.73	10	94.10	93.80	-1	26,705	0.00%
2021/03/19	38	93.21	34	93.43	93.70	4	26,856	0.01%
2021/03/18	42	94.09	97	94.75	94.00	-55	26,880	-0.20%
2021/03/17	8	89.73	3	90.07	90.00	5	26,435	0.02%
2021/03/16	41	92.50	40	90.47	89.50	1	26,542	0.00%
2021/03/15	10	88.54	24	88.63	90.10	-14	26,602	-0.05%
2021/03/12	10	86.88	2	86.10	86.70	8	26,703	0.03%
2021/03/11	4	88.05	8	86.73	89.00	-4	27,580	-0.01%
2021/03/10	8	85.19	5	85.10	84.50	3	28,013	0.01%
2021/03/09	15	85.55	2	86.80	85.10	13	28,215	0.05%
2021/03/08	7	87.61	23	87.77	86.20	-16	28,994	-0.06%
2021/03/05	27	87.11	26	85.92	87.00	1	29,820	0.00%
2021/03/04	3	88.77	0	0.00	87.80	3	29,933	0.01%
2021/03/03	20	86.00	15	88.24	90.60	5	29,980	0.02%
2021/03/02	10	92.79	11	88.75	86.80	-1	30,062	0.00%
2021/02/26	10	89.63	1	90.30	91.40	9	29,945	0.03%
2021/02/25	42	91.10	37	92.30	90.60	5	30,326	0.02%
2021/02/24	29	92.68	20	92.60	92.10	9	30,487	0.03%
2021/02/23	19	85.86	24	84.41	86.00	-5	29,911	-0.02%
2021/02/22	9	81.62	4	81.20	82.30	5	29,065	0.02%
2021/02/19	7	74.56	8	74.35	74.90	-1	28,805	0.00%
2021/02/18	6	71.40	35	70.23	72.60	-29	28,339	-0.10%
2021/02/17	29	68.65	37	68.97	69.10	-8	27,549	-0.03%
2021/02/05	16	62.79	8	63.03	62.90	8	26,889	0.03%
2021/02/04	4	61.93	2	62.45	62.30	2	26,811	0.01%
2021/02/03	11	61.54	10	62.00	61.50	1	26,732	0.00%
2021/02/02	2	60.70	3	61.80	61.00	-1	26,724	0.00%
2021/02/01	3	58.83	5	59.56	59.60	-2	26,712	-0.01%
2021/01/29	40	59.88	211	58.17	58.50	-171	26,606	-0.64%	大賣/鉅額交易
2021/01/28	175	60.16	3	59.40	59.00	172	26,521	0.65%	大買/鉅額交易
2021/01/27	2	62.65	3	62.00	61.90	-1	26,408	0.00%
2021/01/26	19	62.88	10	62.43	62.50	9	26,334	0.03%
2021/01/25	5	61.94	12	61.40	63.50	-7	26,208	-0.03%
2021/01/22	4	62.43	5	62.82	63.00	-1	26,023	0.00%
2021/01/21	8	63.54	0	0.00	63.00	8	25,907	0.03%
2021/01/20	11	64.45	260	65.70	61.90	-249	25,707	-0.97%	大賣/鉅額交易
2021/01/19	54	66.78	65	66.97	65.30	-11	25,404	-0.04%
2021/01/18	352	65.88	46	66.11	66.10	306	25,198	1.21%	大買/鉅額交易
2021/01/15	6	66.65	309	66.96	66.00	-303	24,967	-1.21%	大賣/鉅額交易
2021/01/14	29	67.96	54.4	68.75	69.50	-25.4	24,560	-0.10%
2021/01/13	21	62.71	11	63.62	64.20	10	23,805	0.04%
2021/01/12	43	62.11	2	62.00	61.90	41	23,653	0.17%
2021/01/11	252	64.88	4	64.50	64.20	248	23,474	1.06%	大買/鉅額交易
2021/01/08	8	63.36	18	63.60	63.50	-10	23,227	-0.04%
2021/01/07	16	64.25	8	63.78	64.30	8	23,033	0.03%
2021/01/06	3	62.33	11	63.08	61.60	-8	22,772	-0.04%
2021/01/05	10	64.07	32	64.71	63.40	-22	22,621	-0.10%
2021/01/04	8	66.23	3	66.27	66.00	5	22,408	0.02%
2020/12/31	8	63.88	2	64.45	64.70	6	21,919	0.03%
2020/12/30	2	63.85	29	63.91	63.70	-27	21,457	-0.13%
2020/12/29	42	64.18	12	64.34	62.10	30	20,765	0.14%
2020/12/28	21	65.02	37	64.26	65.80	-16	19,867	-0.08%
2020/12/25	22	59.27	21	59.13	59.90	1	18,841	0.01%
2020/12/24	19	58.88	16	58.50	57.90	3	18,434	0.02%
2020/12/23	19	56.97	5	56.98	57.50	14	18,058	0.08%
2020/12/22	13	56.54	20	57.22	55.50	-7	17,830	-0.04%
2020/12/21	7	56.91	6	56.92	56.10	1	17,535	0.01%
2020/12/18	12	57.97	11	58.16	57.50	1	17,267	0.01%
2020/12/17	3	55.53	5	55.82	56.30	-2	16,651	-0.01%
2020/12/16	8	55.48	0	0.00	55.20	8	16,400	0.05%
2020/12/15	17	55.76	11	54.59	54.60	6	16,209	0.04%
2020/12/14	7	57.69	4	58.23	56.80	3	15,845	0.02%
2020/12/11	25	58.86	30	57.66	57.40	-5	15,579	-0.03%
2020/12/10	8	59.21	5	58.84	58.60	3	15,224	0.02%
2020/12/09	28	60.62	27	62.04	60.40	1	14,889	0.01%
2020/12/08	14	59.05	132	59.43	59.00	-118	14,047	-0.84%	大賣/鉅額交易
2020/12/07	443	60.01	366	59.80	60.10	77	13,521	0.57%	大買/大賣/
2020/12/04	14	55.41	13	56.01	54.70	1	12,300	0.01%
2020/12/03	6	54.13	4	53.75	53.90	2	11,514	0.02%
2020/12/02	58	56.05	19	55.46	55.20	39	11,077	0.35%
2020/12/01	15	53.80	32.1	54.08	55.50	-17.1	9,964	-0.17%
2020/11/30	41	51.12	363	51.06	50.50	-322	8,748	-3.68%	大賣/鉅額交易
2020/11/27	168	49.93	10	50.37	50.30	158	8,301	1.90%	大買/鉅額交易
2020/11/26	206	50.70	21	50.83	50.00	185	7,875	2.35%	大買/鉅額交易
2020/11/25	19	49.23	11	48.86	49.00	8	7,248	0.11%
2020/11/24	32	51.42	6	51.18	49.70	26	6,773	0.38%
2020/11/23	60	50.08	101	50.66	51.30	-41	5,808	-0.71%	大賣/
2020/11/20	3	46.62	76	45.04	46.65	-73	4,521	-1.61%
2020/11/19	8	41.61	16	42.48	42.45	-8	3,918	-0.20%
2020/11/18	58	41.74	0	0.00	41.70	58	3,891	1.49%
2020/11/17	2	41.80	1	42.35	41.80	1	3,919	0.03%
2020/11/16	1	42.20	34	42.29	42.20	-33	3,987	-0.83%
2020/11/13	1	41.25	0	0.00	41.40	1	4,071	0.02%
2020/11/12	1	41.35	0	0.00	41.35	1	4,204	0.02%
2020/11/11	19	41.89	0	0.00	41.85	19	4,148	0.46%
2020/11/10	10	42.17	3	42.53	42.30	7	4,128	0.17%
2020/11/09	0	0.00	11	43.69	43.70	-11	4,027	-0.27%
2020/11/06	1	42.20	2	41.70	41.75	-1	3,842	-0.03%
2020/11/05	0	0.00	5	41.90	42.00	-5	3,825	-0.13%
2020/11/04	3	42.15	13	42.24	42.75	-10	3,806	-0.26%
2020/11/03	5	41.10	0	0.00	41.10	5	3,727	0.13%
2020/11/02	11	40.88	8	41.06	40.60	3	3,749	0.08%
2020/10/30	1	42.40	0	0.00	41.95	1	3,713	0.03%
2020/10/29	11	41.45	2	42.00	42.05	9	3,686	0.24%
2020/10/28	8	42.26	3	42.10	42.00	5	3,719	0.13%
2020/10/27	11	41.99	5	41.95	42.20	6	3,696	0.16%
2020/10/26	6	42.55	0	0.00	42.50	6	3,671	0.16%
2020/10/23	1	42.50	2	42.40	43.30	-1	3,587	-0.03%
2020/10/22	0	0.00	6	42.08	42.50	-6	3,533	-0.17%
2020/10/21	11	42.47	15	42.54	42.75	-4	3,440	-0.12%
2020/10/20	0	0.00	2	41.35	41.45	-2	3,270	-0.06%
2020/10/19	22	41.29	3	41.63	41.60	19	3,252	0.58%
2020/10/16	30	41.24	4	41.30	40.70	26	3,215	0.81%
2020/10/15	1	41.50	4	40.71	41.30	-3	3,237	-0.09%
2020/10/14	5	40.69	6	41.00	40.80	-1	3,161	-0.03%
2020/10/13	10	39.30	42	40.03	40.45	-32	3,027	-1.06%
2020/10/12	13	38.98	4	39.35	38.55	9	2,857	0.31%
2020/10/08	0	0.00	2	37.75	37.70	-2	2,776	-0.07%
2020/10/05	0	0.00	1	37.50	36.80	-1	2,956	-0.03%
2020/09/30	9	37.25	2	37.00	37.25	7	3,259	0.21%
2020/09/29	0	0.00	2	37.05	36.80	-2	3,301	-0.06%
2020/09/28	2	35.90	3	36.92	36.90	-1	3,340	-0.03%
2020/09/25	8	36.46	0	0.00	35.70	8	3,388	0.24%
2020/09/23	5	37.77	0	0.00	38.00	5	3,426	0.15%
2020/09/21	3	38.42	2	38.93	38.30	1	3,456	0.03%
2020/09/18	11	38.89	0	0.00	38.70	11	3,468	0.32%
2020/09/16	2	38.60	0	0.00	38.75	2	3,468	0.06%
2020/09/15	0	0.00	8	38.35	38.70	-8	3,427	-0.23%
2020/09/14	0	0.00	2	37.10	37.25	-2	3,332	-0.06%
2020/09/11	1	36.60	0	0.00	36.55	1	3,336	0.03%
2020/09/10	1	37.00	1	37.50	36.85	0	3,337	0.00%
2020/09/09	1	36.50	0	0.00	36.85	1	3,343	0.03%
2020/09/08	0	0.00	3	37.10	37.10	-3	3,368	-0.09%
2020/09/07	2	36.70	0	0.00	37.00	2	3,415	0.06%
2020/09/04	2.8	36.62	0	0.00	36.90	2.8	3,574	0.08%
2020/09/03	0	0.00	1	37.35	37.00	-1	3,590	-0.03%
2020/09/02	0	0.00	4	36.70	36.70	-4	3,618	-0.11%
2020/08/28	2	36.20	0	0.00	36.40	2	3,821	0.05%
2020/08/24	2	36.00	0	0.00	36.30	2	4,067	0.05%
2020/08/21	4	36.03	0	0.00	36.20	4	4,088	0.10%
2020/08/20	8	37.12	4	35.95	35.80	4	4,089	0.10%
2020/08/19	7	39.39	3	40.55	38.70	4	4,086	0.10%
2020/08/18	10	40.32	4	40.78	41.00	6	3,993	0.15%
2020/08/17	0	0.00	3	40.00	40.00	-3	3,930	-0.08%
2020/08/14	1	38.60	0.1	38.85	38.75	0.9	3,960	0.02%
2020/08/12	1	39.35	1	39.45	39.30	0	4,163	0.00%
2020/08/11	2	39.35	2	39.75	39.10	0	4,287	0.00%
2020/08/10	1	39.75	0	0.00	39.10	1	4,881	0.02%
2020/08/07	0	0.00	1	40.10	40.10	-1	4,998	-0.02%
2020/08/06	2	40.55	1	41.00	40.65	1	5,173	0.02%
2020/08/05	1	40.35	1	40.15	40.40	0	5,266	0.00%
2020/08/04	3	39.75	1	39.70	39.80	2	5,351	0.04%
2020/08/03	0	0.00	1	40.95	40.00	-1	5,469	-0.02%
2020/07/31	0	0.00	1	39.70	39.80	-1	5,515	-0.02%
2020/07/30	0	0.00	10	39.40	39.30	-10	5,584	-0.18%
2020/07/29	1	38.20	1	38.50	38.40	0	5,681	0.00%
2020/07/27	0	0.00	1	39.00	38.95	-1	5,966	-0.02%
2020/07/23	3	39.40	1	39.25	39.50	2	6,521	0.03%
2020/07/22	0	0.00	3	39.00	39.40	-3	6,545	-0.05%
2020/07/21	5	38.83	3	39.02	38.95	2	6,536	0.03%
2020/07/20	1	36.90	0	0.00	36.85	1	6,465	0.02%
2020/07/16	1	37.95	0	0.00	37.25	1	6,544	0.02%
2020/07/13	0	0.00	1	38.80	38.60	-1	6,649	-0.02%
2020/07/10	2	39.23	1	39.00	38.45	1	6,730	0.01%
2020/07/09	9	41.77	11	42.44	40.40	-2	6,717	-0.03%
2020/07/08	0	0.00	1	40.40	40.05	-1	6,447	-0.02%
2020/07/07	0	0.00	1	39.55	39.35	-1	6,435	-0.02%
2020/07/02	0	0.00	1	39.65	40.20	-1	6,358	-0.02%
2020/06/23	1	39.30	2	39.45	38.65	-1	6,308	-0.02%
2020/06/22	2	38.85	1	39.15	39.05	1	6,307	0.02%
2020/06/19	2	38.95	0	0.00	38.65	2	6,320	0.03%
2020/06/18	1	38.45	0.3	38.55	38.50	0.7	6,309	0.01%
2020/06/10	1	42.10	0	0.00	42.50	1	6,222	0.02%
2020/06/09	0	0.00	1	42.30	42.00	-1	6,293	-0.02%
2020/06/05	2	42.90	0	0.00	42.40	2	6,500	0.03%
2020/06/04	1	41.90	0	0.00	42.25	1	6,432	0.02%
2020/06/03	0	0.00	1	42.15	42.05	-1	6,363	-0.02%
2020/06/02	1	40.95	0	0.00	40.80	1	6,248	0.02%
2020/05/29	4	40.85	4	40.50	40.85	0	6,151	0.00%
2020/05/28	5	40.41	4	41.20	40.40	1	6,150	0.02%
2020/05/27	0	0.00	1	40.75	40.60	-1	6,104	-0.02%
2020/05/25	1	40.00	4	40.66	40.65	-3	5,962	-0.05%
2020/05/22	3	40.23	2	40.95	40.00	1	5,905	0.02%
2020/05/21	0	0.00	1	41.60	42.15	-1	5,818	-0.02%
2020/05/20	4	41.93	3	42.32	41.65	1	5,792	0.02%
2020/05/19	4	42.21	2	42.60	42.75	2	5,728	0.03%
2020/05/18	1.8	42.21	2	42.65	41.75	-0.2	5,597	0.00%
2020/05/15	11	44.28	19	44.45	42.60	-8	5,475	-0.15%
2020/05/14	1	43.65	0	0.00	42.00	1	4,877	0.02%
2020/05/13	3	42.65	0	0.00	42.95	3	4,760	0.06%
2020/05/12	0	0.00	6	42.36	43.20	-6	4,578	-0.13%
2020/05/11	4	41.75	5	42.49	41.20	-1	4,449	-0.02%
2020/05/08	1	42.60	3	42.87	42.50	-2	4,333	-0.05%
2020/05/07	1	41.85	0	0.00	42.20	1	4,200	0.02%
2020/05/06	2	41.68	0	0.00	41.40	2	4,096	0.05%
2020/05/05	5	41.88	2	41.10	41.80	3	4,017	0.07%
2020/05/04	4	40.90	11	40.78	41.40	-7	3,911	-0.18%
2020/04/30	5	40.94	12	41.48	41.00	-7	3,808	-0.18%
2020/04/29	26	40.45	29	39.98	40.80	-3	3,629	-0.08%
2020/04/28	16	40.09	25	39.99	40.10	-9	3,359	-0.27%
2020/04/27	3	37.32	2	37.15	37.80	1	3,115	0.03%
2020/04/24	1	36.75	2	36.90	36.75	-1	3,089	-0.03%
2020/04/23	4	36.95	1	36.70	36.70	3	3,081	0.10%
2020/04/22	5	36.23	6	35.75	36.60	-1	3,077	-0.03%
2020/04/21	2	36.10	2	36.25	36.25	0	3,107	0.00%
2020/04/20	0	0.00	2	35.90	35.90	-2	3,168	-0.06%
2020/04/17	11.1	36.07	28	35.78	35.80	-16.9	3,186	-0.53%
2020/04/16	33	35.95	5	35.90	35.85	28	3,137	0.89%
2020/04/15	5	35.24	11	35.18	34.55	-6	3,158	-0.19%
2020/04/14	5	34.14	30	33.27	34.15	-25	3,136	-0.80%
2020/04/13	31	33.97	9	33.05	32.70	22	3,109	0.71%
2020/04/10	6	32.11	0	0.00	32.70	6	3,089	0.19%
2020/04/09	7	31.96	2	32.20	32.20	5	3,138	0.16%
2020/04/07	0	0.00	4	31.00	31.15	-4	3,257	-0.12%
2020/04/06	3	30.15	3	30.40	30.40	0	3,275	0.00%
2020/03/27	0	0.00	1	28.10	27.65	-1	3,893	-0.03%
2020/03/26	1	26.80	0	0.00	27.60	1	3,943	0.03%
2020/03/20	0	0.00	3	25.90	25.95	-3	4,954	-0.06%
2020/03/19	2	24.05	3	24.38	24.05	-1	4,945	-0.02%
2020/03/18	1	27.85	0	0.00	26.70	1	4,927	0.02%
2020/03/17	2	27.65	2	27.78	27.50	0	4,914	0.00%
2020/03/16	5	29.35	7	30.23	28.50	-2	4,911	-0.04%
2020/03/13	6	29.33	0	0.00	30.50	6	4,885	0.12%
2020/03/12	23	34.61	30	33.03	32.50	-7	4,786	-0.15%
2020/03/11	21	36.47	13	36.73	36.00	8	4,664	0.17%
2020/03/10	1	33.80	0	0.00	34.00	1	4,501	0.02%
2020/03/09	0	0.00	2	34.25	33.85	-2	4,461	-0.04%
2020/03/05	2	36.35	0	0.00	36.10	2	4,402	0.05%
2020/03/04	0	0.00	9	35.22	35.85	-9	4,361	-0.21%
2020/02/25	0	0.00	1	35.45	35.45	-1	4,284	-0.02%
2020/02/21	0	0.00	1	36.65	36.05	-1	4,250	-0.02%
2020/02/20	0	0.00	1	36.20	36.95	-1	4,202	-0.02%
2020/02/18	0	0.00	54	35.60	35.80	-54	4,155	-1.30%
2020/02/17	54	35.64	0	0.00	35.75	54	4,127	1.31%
2020/02/14	6	35.70	0	0.00	36.00	6	4,107	0.15%
2020/02/12	5	34.94	3	35.25	35.15	2	4,048	0.05%
2020/02/10	0	0.00	1	33.40	33.70	-1	4,016	-0.02%
2020/02/03	1	33.05	7	32.76	33.35	-6	3,922	-0.15%
2020/01/31	1	34.50	1	34.40	34.25	0	3,872	0.00%
2020/01/30	0	0.00	1	35.55	34.15	-1	3,855	-0.03%
2020/01/16	7	38.14	0	0.00	38.10	7	3,723	0.19%
2020/01/15	1	38.60	1	38.65	38.65	0	3,685	0.00%
2020/01/14	6	38.53	20	39.50	39.55	-14	3,599	-0.39%
2020/01/13	5	38.05	0	0.00	38.20	5	3,464	0.14%
2020/01/09	0	0.00	5	38.50	38.40	-5	3,388	-0.15%
2020/01/08	0	0.00	2	38.10	37.70	-2	3,270	-0.06%
2020/01/07	2	37.48	0	0.00	37.90	2	3,176	0.06%
2020/01/03	0	0.00	1	37.60	37.75	-1	3,076	-0.03%
2020/01/02	0	0.00	5	38.95	38.95	-5	2,986	-0.17%
2019/12/31	1	38.70	0	0.00	38.90	1	2,842	0.04%
2019/12/30	5	38.30	1	38.35	38.70	4	2,813	0.14%
2019/12/27	0	0.00	2	39.70	38.80	-2	2,764	-0.07%
2019/12/26	3	39.22	3	38.93	38.60	0	2,610	0.00%
2019/12/25	4	39.89	2	39.80	39.70	2	2,519	0.08%
2019/12/24	6	38.33	6	39.20	38.60	0	2,254	0.00%
2019/12/23	2	38.90	3	37.93	38.10	-1	2,078	-0.05%
2019/12/20	0	0.00	10	38.09	38.30	-10	2,003	-0.50%
2019/12/19	12	38.02	37	38.33	38.80	-25	1,924	-1.30%
2019/12/18	9	36.92	24	36.01	36.95	-15	1,432	-1.05%
2019/12/17	0	0.00	1	34.30	34.25	-1	1,122	-0.09%
2019/11/27	3	32.50	0	0.00	32.80	3	1,156	0.26%
2019/11/14	0	0.00	13	30.75	30.60	-13	1,150	-1.13%
2019/11/13	0	0.00	1	30.85	30.90	-1	1,148	-0.09%
2019/11/12	1	31.05	0	0.00	31.00	1	1,149	0.09%
2019/11/06	2	32.50	0	0.00	32.05	2	1,148	0.17%
2019/11/05	0	0.00	1	32.25	32.25	-1	1,145	-0.09%
2019/10/30	0	0.00	2	32.60	32.45	-2	1,154	-0.17%
2019/10/29	2	33.10	0	0.00	32.75	2	1,160	0.17%
2019/10/25	10	32.56	0	0.00	32.55	10	1,185	0.84%
2019/10/24	4	32.90	0	0.00	32.90	4	1,219	0.33%
2019/10/21	0	0.00	1	32.25	32.15	-1	1,313	-0.08%
2019/10/03	0	0.00	2	32.80	33.25	-2	1,513	-0.13%
2019/09/25	2	33.50	0	0.00	33.90	2	1,527	0.13%
2019/09/24	4	35.20	4	34.15	34.10	0	1,514	0.00%
2019/09/19	0	0.00	2	33.90	33.75	-2	1,388	-0.14%
2019/09/17	2	33.98	0	0.00	34.10	2	1,365	0.15%
2019/09/11	2	34.60	2	35.03	33.90	0	1,340	0.00%
2019/09/06	0	0.00	2	34.45	34.15	-2	1,250	-0.16%
2019/08/26	0	0.00	4	32.20	32.10	-4	1,013	-0.39%
2019/08/22	0	0.00	25	32.35	32.50	-25	1,003	-2.49%
2019/08/19	1	32.20	1	32.15	32.00	0	983	0.00%
2019/08/16	0	0.00	1	31.60	31.50	-1	985	-0.10%
2019/08/13	0	0.00	1	31.20	31.15	-1	977	-0.10%
2019/08/08	1	30.95	0	0.00	31.00	1	970	0.10%
2019/07/30	0	0.00	1	33.20	33.20	-1	980	-0.10%
2019/07/25	1	34.15	0	0.00	33.75	1	909	0.11%
2019/07/24	1	33.10	0	0.00	33.95	1	873	0.11%
2019/07/19	5	32.90	5	33.30	32.80	0	830	0.00%
2019/07/12	0	0.00	2	33.20	33.50	-2	1,028	-0.19%
2019/07/11	2	33.25	0	0.00	33.25	2	998	0.20%
2019/07/03	30	31.07	0	0.00	30.90	30	911	3.29%
2019/07/02	0	0.00	6	32.40	32.30	-6	905	-0.66%
2019/05/10	1	31.00	0	0.00	31.20	1	1,076	0.09%
2019/05/02	0	0.00	2	32.75	32.80	-2	1,073	-0.19%
2019/04/29	6	32.83	0	0.00	32.50	6	1,075	0.56%
2019/04/24	0	0.00	1	34.15	33.60	-1	1,102	-0.09%
2019/04/23	2	34.05	1	34.15	34.15	1	1,086	0.09%
2019/04/22	0	0.00	1	35.35	34.90	-1	1,043	-0.10%
2019/04/19	0	0.00	16	34.12	34.35	-16	904	-1.77%
2019/04/17	7	32.55	0	0.00	32.50	7	791	0.88%
2019/04/12	1	32.00	0	0.00	32.05	1	768	0.13%
2019/04/10	0	0.00	2	32.78	33.05	-2	759	-0.26%
2019/04/09	0	0.00	13	33.20	33.10	-13	757	-1.72%
2019/04/03	5	32.65	1	32.70	32.85	4	744	0.54%
2019/04/02	1	32.20	3	32.38	32.50	-2	741	-0.27%
2019/03/29	1	31.65	0	0.00	31.55	1	724	0.14%
2019/03/28	1	31.85	0	0.00	31.90	1	722	0.14%
2019/03/27	1	32.00	0	0.00	32.05	1	719	0.14%
2019/03/25	1	32.30	0	0.00	32.30	1	729	0.14%
2019/03/19	1	32.50	5	32.60	32.65	-4	705	-0.57%
2019/03/15	1	32.75	5	33.24	32.75	-4	689	-0.58%
2019/03/11	0	33.05	0	0.00	33.05	0	717	0.00%
2019/03/07	1	33.35	0	0.00	33.20	1	748	0.13%
2019/02/26	3	34.30	0	0.00	34.00	3	786	0.38%
2019/02/22	0	0.00	1	34.15	33.70	-1	757	-0.13%
2019/02/19	0	0.00	1	33.60	33.40	-1	738	-0.14%
2019/02/15	0	0.00	13	32.85	32.80	-13	721	-1.80%
2019/02/13	0	0.00	5	33.25	33.10	-5	716	-0.70%
2019/02/12	0	0.00	1	33.05	33.50	-1	707	-0.14%
2019/01/28	2	32.33	2	32.65	32.65	0	686	0.00%
2019/01/23	0	0.00	1	31.80	31.60	-1	691	-0.14%
2019/01/18	0	0.00	1	31.70	31.90	-1	697	-0.14%
2019/01/17	7	31.89	0	0.00	31.75	7	708	0.99%
2019/01/16	2	31.05	1	31.00	31.05	1	663	0.15%
2019/01/09	0	0.00	2	30.15	30.30	-2	692	-0.29%
2019/01/07	0.4	30.00	0	0.00	29.75	0.4	702	0.05%
2019/01/03	0	0.00	3	30.08	29.85	-3	776	-0.39%
2018/12/28	0.1	30.05	0	0.00	30.05	0.1	789	0.02%
2018/12/24	1	30.25	0	0.00	30.20	1	825	0.12%
2018/12/22	0	0.00	3	30.15	30.15	-3	830	-0.36%
2018/12/20	1	30.20	0	0.00	30.10	1	835	0.12%
2018/12/19	0	0.00	1	30.65	30.85	-1	830	-0.12%
2018/12/18	1	30.70	0	0.00	30.55	1	834	0.12%
2018/12/03	0	0.00	1	33.20	33.25	-1	971	-0.10%
2018/11/30	1	32.30	0	0.00	32.40	1	951	0.11%
2018/11/28	0	0.00	1	32.00	32.10	-1	930	-0.11%
2018/11/27	0	0.00	1	30.75	31.00	-1	912	-0.11%
2018/11/23	0.1	30.45	0	0.00	30.15	0.1	909	0.01%
2018/11/21	5	30.50	0	0.00	31.10	5	919	0.54%
2018/11/16	1	30.70	0	0.00	30.55	1	926	0.11%
2018/11/14	1	30.00	0	0.00	30.05	1	936	0.11%
2018/11/12	1	30.50	0	0.00	30.65	1	970	0.10%
2018/11/08	0.4	31.05	0	0.00	30.90	0.4	1,006	0.04%
2018/11/05	0	0.00	1	31.10	31.25	-1	1,063	-0.09%
2018/10/25	1	28.50	0	0.00	28.80	1	1,170	0.09%
2018/10/15	0	0.00	1	30.00	30.10	-1	1,198	-0.08%
2018/10/12	1	28.50	0	0.00	29.80	1	1,206	0.08%
2018/10/09	5	31.30	0	0.00	31.55	5	1,223	0.41%
2018/10/05	1	32.00	0	0.00	31.25	1	1,237	0.08%
2018/09/28	1	33.15	0	0.00	33.15	1	1,279	0.08%
2018/09/26	3	33.70	0	0.00	33.70	3	1,324	0.23%
2018/09/25	0	0.00	2	33.95	33.95	-2	1,368	-0.15%
2018/09/21	1	33.65	0	0.00	33.60	1	1,403	0.07%
2018/09/20	0	0.00	5	33.90	33.80	-5	1,395	-0.36%
2018/09/17	1	33.45	0	0.00	33.55	1	1,434	0.07%
2018/09/13	0	0.00	2	33.30	33.20	-2	1,441	-0.14%
2018/09/11	0	0.00	3	32.55	33.15	-3	1,455	-0.21%
2018/09/07	1	33.20	1	34.80	33.30	0	1,423	0.00%
2018/09/06	0	0.00	2	35.70	35.60	-2	1,416	-0.14%
2018/09/03	0	0.00	5	36.30	36.10	-5	1,494	-0.33%
2018/08/29	6	36.70	0	0.00	36.75	6	1,589	0.38%
2018/08/27	0	0.00	1	35.85	36.35	-1	1,823	-0.05%
2018/08/22	0	0.00	10	36.05	35.80	-10	1,915	-0.52%
2018/08/17	5	36.00	0	0.00	36.00	5	2,021	0.25%
2018/08/16	0	0.00	3	35.93	36.50	-3	2,032	-0.15%
2018/08/15	1	36.50	13	36.75	36.55	-12	2,061	-0.58%
2018/08/14	1	36.90	12	37.15	37.35	-11	2,134	-0.52%
2018/08/13	1	38.00	0	0.00	37.00	1	2,157	0.05%
2018/08/10	5	38.80	1	38.95	38.80	4	2,134	0.19%
2018/08/06	5	39.35	0	0.00	39.40	5	2,294	0.22%
2018/08/02	0	0.00	2	38.28	38.10	-2	2,405	-0.08%
2018/07/31	2	38.35	0	0.00	38.35	2	2,515	0.08%
2018/07/26	0	0.00	2	38.20	38.20	-2	2,558	-0.08%
2018/07/20	3	38.03	0	0.00	37.90	3	2,597	0.12%
2018/07/19	1	38.35	0	0.00	38.20	1	2,624	0.04%
2018/07/18	0	0.00	10	39.47	38.50	-10	2,653	-0.38%
2018/07/16	5	37.55	0	0.00	37.50	5	2,651	0.19%
2018/07/10	0	0.00	2	36.95	37.30	-2	2,759	-0.07%
2018/07/05	9	37.11	0	0.00	36.55	9	3,007	0.30%
2018/07/04	1	37.80	0	0.00	37.55	1	3,059	0.03%
2018/07/03	10	39.55	0	0.00	39.45	10	3,067	0.33%
2018/07/02	3	40.65	0	0.00	40.50	3	3,081	0.10%
2018/06/28	0	0.00	8	39.80	39.60	-8	3,092	-0.26%
2018/06/27	4	39.86	0	0.00	39.55	4	3,149	0.13%
2018/06/26	0	0.00	7	39.80	39.30	-7	3,177	-0.22%
2018/06/21	10	41.05	0	0.00	40.80	10	3,344	0.30%
2018/06/20	1	40.35	0	0.00	40.55	1	3,474	0.03%
2018/06/19	8	40.67	1	40.70	40.45	7	3,710	0.19%
2018/06/15	1	41.20	0	0.00	41.10	1	4,223	0.02%
2018/06/14	3	41.15	0	0.00	41.00	3	4,248	0.07%
2018/06/13	1	42.00	0	0.00	41.85	1	4,247	0.02%
2018/06/12	0	0.00	3	42.00	41.75	-3	4,299	-0.07%
2018/06/11	0	0.00	3	41.80	41.70	-3	4,549	-0.07%
2018/06/08	0	0.00	1	42.65	42.05	-1	4,639	-0.02%
2018/06/06	6	42.55	4	42.73	42.50	2	4,950	0.04%
2018/06/05	7	42.90	10	42.90	42.70	-3	5,044	-0.06%
2018/06/04	2	42.80	2	43.00	44.35	0	5,171	0.00%
2018/05/31	1	42.15	1	42.00	41.80	0	5,811	0.00%
2018/05/30	0	0.00	2	41.80	41.70	-2	5,766	-0.03%
2018/05/28	1	42.05	0	0.00	42.05	1	5,665	0.02%
2018/05/24	1	42.00	0	0.00	41.65	1	5,682	0.02%
2018/05/23	1	42.35	9	41.89	41.75	-8	5,688	-0.14%
2018/05/22	0	0.00	1	42.40	41.65	-1	5,664	-0.02%
2018/05/18	0	0.00	1	41.20	41.15	-1	5,631	-0.02%
2018/05/17	4	41.73	23	41.76	41.65	-19	5,644	-0.34%
2018/05/16	32	41.46	14	41.38	41.40	18	5,580	0.32%
2018/05/15	4	40.80	1	40.75	40.30	3	5,535	0.05%
2018/05/14	2	40.40	1	40.80	40.30	1	5,612	0.02%
2018/05/11	2	40.80	3	41.17	40.95	-1	5,607	-0.02%
2018/05/10	7	41.04	2	41.95	41.95	5	5,547	0.09%
2018/05/08	1	40.90	3	40.17	40.90	-2	5,465	-0.04%
2018/04/23	6	39.69	0	0.00	39.65	6	5,962	0.10%
2018/04/20	2	40.50	4	40.55	40.40	-2	5,984	-0.03%
2018/04/19	1	41.40	2	41.98	41.50	-1	5,956	-0.02%
2018/04/17	1	41.05	0	0.00	40.75	1	5,914	0.02%
2018/04/16	1	42.10	0	0.00	41.80	1	5,889	0.02%
2018/04/13	0	0.00	1	42.30	42.25	-1	5,884	-0.02%
2018/04/12	3	42.00	0	0.00	42.00	3	5,903	0.05%
2018/04/11	2	43.38	5	42.75	42.75	-3	5,869	-0.05%
2018/04/10	2	44.10	1	44.40	44.25	1	5,759	0.02%
2018/04/03	1	44.30	0	0.00	43.60	1	5,773	0.02%
2018/04/02	5	44.80	0	0.00	44.55	5	5,760	0.09%
2018/03/30	8	45.21	17	44.42	44.20	-9	5,736	-0.16%
2018/03/29	6	44.51	1	44.00	44.50	5	5,694	0.09%
2018/03/28	0	0.00	8	44.23	44.10	-8	5,666	-0.14%
2018/03/27	12	45.17	3	44.77	44.60	9	5,638	0.16%
2018/03/26	14	44.42	6	44.13	44.40	8	5,569	0.14%
2018/03/23	2	43.63	2	44.30	43.80	0	5,544	0.00%
2018/03/22	18	47.22	14	47.36	46.30	4	5,442	0.07%
2018/03/21	11	48.36	44	49.15	48.50	-33	5,236	-0.63%
2018/03/20	1	45.90	1	46.20	46.25	0	4,730	0.00%
2018/03/19	10	46.00	1	46.50	45.60	9	4,719	0.19%
2018/03/16	14.7	46.55	34	46.44	46.05	-19.3	4,718	-0.41%
2018/03/15	18	47.54	32	47.46	46.75	-14	4,697	-0.30%
2018/03/14	7	46.67	0	0.00	47.15	7	4,481	0.16%
2018/03/13	9	46.58	1	46.75	46.60	8	4,445	0.18%
2018/03/12	4	47.04	16	47.02	46.20	-12	4,360	-0.28%
2018/03/09	17	46.72	6	46.37	46.90	11	4,201	0.26%
2018/03/08	10	45.88	5	45.91	45.90	5	4,116	0.12%
2018/03/07	35	47.67	18	47.05	44.80	17	3,895	0.44%
2018/03/06	11	45.18	17	45.83	46.05	-6	3,375	-0.18%
2018/03/01	0	0.00	10	42.00	42.50	-10	3,415	-0.29%
2018/02/27	0	0.00	3	43.32	42.10	-3	3,681	-0.08%
2018/02/26	2	43.23	5	42.93	43.00	-3	3,719	-0.08%
2018/02/23	1	42.55	0	0.00	42.05	1	3,770	0.03%
2018/02/22	1	41.75	0	0.00	41.75	1	3,858	0.03%
2018/02/21	0	0.00	1	41.50	41.55	-1	3,881	-0.03%
2018/02/12	3	39.90	12	39.55	40.10	-9	3,863	-0.23%
2018/02/09	7	37.89	0	0.00	39.40	7	3,990	0.18%
2018/02/07	1	41.20	1	41.05	41.00	0	4,120	0.00%
2018/02/06	1	39.00	1	39.70	39.80	0	4,188	0.00%
2018/02/02	1	44.15	0	0.00	44.55	1	4,296	0.02%
2018/02/01	1	44.60	0	0.00	44.40	1	4,426	0.02%
2018/01/31	2	44.33	1	44.60	44.65	1	4,595	0.02%
2018/01/30	2	45.00	0	0.00	44.65	2	4,746	0.04%
2018/01/29	0	0.00	4	45.95	46.10	-4	4,769	-0.08%
2018/01/25	2	45.50	3	45.30	44.90	-1	4,951	-0.02%
2018/01/24	0	0.00	2	44.30	44.90	-2	5,223	-0.04%
2018/01/23	5	46.35	3	45.62	45.00	2	5,423	0.04%
2018/01/22	2	44.95	4	45.85	46.05	-2	5,406	-0.04%
2018/01/19	1	44.00	10	44.19	44.20	-9	5,460	-0.16%
2018/01/18	1	44.50	0	0.00	43.90	1	5,588	0.02%
2018/01/17	10	44.41	19	44.63	44.30	-9	5,933	-0.15%
2018/01/16	1	44.00	3	43.70	44.00	-2	5,905	-0.03%
2018/01/12	25	43.08	0	0.00	43.15	25	6,429	0.39%
2018/01/09	0	0.00	2	43.20	43.10	-2	7,849	-0.03%
2018/01/08	0	0.00	6	43.95	43.05	-6	8,475	-0.07%
2018/01/05	3	43.70	1	44.10	43.70	2	8,609	0.02%
2018/01/04	1	43.80	1	43.95	43.95	0	8,623	0.00%
2018/01/03	6	43.40	0	0.00	43.45	6	8,704	0.07%
2018/01/02	9	42.35	0	0.00	42.40	9	8,698	0.10%