奇鋐 (3017)-凱基-大安券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
651
漲跌
▲14
漲幅
+2.20%
成交量
5,846張
產業
上市電腦週邊類股
1398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

奇鋐 (3017)籌碼相關－凱基-大安券商分點個股進出

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-大安券商分點個股進出
凱基-大安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	4	643.25	1	648.00	651.00	3	8,201	0.04%
2024/12/16	6.1	651.98	75.3	676.48	637.00	-69.3	8,211	-0.84%
2024/12/13	21	688.33	1	687.00	686.00	20	8,084	0.25%
2024/12/12	1	697.99	39	694.95	693.00	-38	8,148	-0.47%
2024/12/11	28	699.07	0	0.00	700.00	28	8,245	0.34%
2024/12/10	11.1	690.67	2.1	687.86	682.00	9	8,254	0.11%
2024/12/09	35	701.46	6	698.83	708.00	29	8,417	0.34%
2024/12/06	10	715.90	1.1	718.70	711.00	8.9	8,522	0.10%
2024/12/05	11	724.18	3	719.33	715.00	8	8,609	0.09%
2024/12/04	17	705.88	19.1	708.64	714.00	-2.1	8,730	-0.02%
2024/12/03	7	701.14	6.3	699.29	697.00	0.7	8,785	0.01%
2024/12/02	6.1	679.00	10.1	672.27	678.00	-4	8,691	-0.05%
2024/11/29	0	639.00	1	642.00	643.00	-1	8,643	-0.01%
2024/11/28	8	635.88	8	634.88	640.00	0	8,689	0.00%
2024/11/27	3.1	644.31	2	653.00	630.00	1.1	8,709	0.01%
2024/11/26	1.2	648.00	1	650.00	649.00	0.2	8,722	0.00%
2024/11/25	8	662.63	8	665.50	669.00	0	8,729	0.00%
2024/11/22	13	655.00	16	656.88	652.00	-3	8,787	-0.03%
2024/11/21	5.1	658.14	4	657.50	650.00	1.1	8,794	0.01%
2024/11/20	4	667.25	2.1	668.54	666.00	2	8,739	0.02%
2024/11/19	2	644.00	5	652.00	648.00	-3	8,678	-0.03%
2024/11/18	6	642.83	5	649.20	638.00	1	8,666	0.01%
2024/11/15	9.4	662.69	16	667.31	648.00	-6.6	8,686	-0.08%
2024/11/14	19	683.79	9	681.67	685.00	10	8,603	0.12%
2024/11/13	2	664.50	1	670.00	661.00	1	8,548	0.01%
2024/11/12	10	666.80	25	670.88	661.00	-15	8,600	-0.17%
2024/11/11	1	683.00	60.1	684.31	687.00	-59.1	8,679	-0.68%
2024/11/08	38	689.61	9.3	688.47	687.00	28.7	8,908	0.32%
2024/11/07	1	674.00	2	672.50	675.00	-1	8,928	-0.01%
2024/11/06	50	673.52	2.2	673.91	674.00	47.8	9,048	0.53%
2024/11/05	0	0.00	31	655.19	656.00	-31	9,102	-0.34%
2024/11/04	38	646.39	9	646.33	654.00	29	9,288	0.31%
2024/11/01	25	632.16	26	636.42	637.00	-1	9,354	-0.01%
2024/10/30	0	0.00	2	647.00	638.00	-2	9,452	-0.02%
2024/10/29	3	626.33	2	622.50	626.00	1	9,442	0.01%
2024/10/28	2	649.00	0.1	644.00	648.00	1.9	9,479	0.02%
2024/10/25	2	658.00	1	661.00	664.00	1	9,594	0.01%
2024/10/24	5.6	661.76	3.2	662.09	656.00	2.3	9,717	0.02%
2024/10/23	0	0.00	41	687.20	686.00	-41	9,716	-0.42%
2024/10/22	4	679.75	0	0.00	683.00	4	9,770	0.04%
2024/10/21	7	686.43	5	690.80	677.00	2	9,929	0.02%
2024/10/18	31	691.03	4	685.75	681.00	27	9,928	0.27%
2024/10/17	11	675.09	5	681.20	679.00	6	9,875	0.06%
2024/10/16	5	672.20	6	671.00	676.00	-1	9,839	-0.01%
2024/10/15	0	0.00	2	661.50	679.00	-2	9,765	-0.02%
2024/10/14	5	641.40	25.1	643.90	647.00	-20.1	9,618	-0.21%
2024/10/11	24.1	631.66	5	629.55	629.00	19.1	9,518	0.20%
2024/10/09	1	613.00	1	616.00	605.00	0	9,430	0.00%
2024/10/08	3	612.33	3	614.33	611.00	0	9,436	0.00%
2024/10/07	4	613.50	3	612.00	611.00	1	9,508	0.01%
2024/10/04	25	604.40	25	602.00	604.00	0	9,569	0.00%
2024/10/01	0.3	587.18	0	0.00	585.00	0.3	9,538	0.00%
2024/09/30	1	605.00	2	599.00	590.00	-1	9,546	-0.01%
2024/09/27	7	617.43	107	622.08	624.00	-100	9,580	-1.04%	大賣/
2024/09/26	102.6	608.71	5.1	608.75	617.00	97.6	9,521	1.02%	大買/
2024/09/25	7	583.00	23	576.39	581.00	-16	9,391	-0.17%
2024/09/24	4	567.00	4	564.00	571.00	0	9,505	0.00%
2024/09/23	15	576.60	0	0.00	569.00	15	9,638	0.16%
2024/09/18	1	532.00	27	545.37	537.00	-26	9,727	-0.27%
2024/09/16	1	547.00	0	0.00	544.00	1	9,880	0.01%
2024/09/13	6	550.50	1	547.00	554.00	5	10,038	0.05%
2024/09/12	21.1	552.97	1.1	548.54	555.00	20	10,162	0.20%
2024/09/11	14	523.43	14	522.43	521.00	0	10,131	0.00%
2024/09/10	24.2	536.28	25	536.32	512.00	-0.9	10,223	-0.01%
2024/09/09	3	525.96	2	533.66	545.00	1	10,223	0.01%
2024/09/06	15	521.60	13	517.54	511.00	2	10,293	0.02%
2024/09/05	4	513.25	14	530.50	525.00	-10	10,445	-0.10%
2024/09/04	11.6	522.64	1.1	520.13	515.00	10.6	10,535	0.10%
2024/09/03	5.1	577.18	2	582.50	570.00	3.1	10,746	0.03%
2024/09/02	5	588.40	39	595.69	574.00	-34	11,001	-0.31%
2024/08/30	6	602.67	0	0.00	606.00	6	11,077	0.05%
2024/08/29	0	0.00	10	593.00	598.00	-10	11,180	-0.09%
2024/08/28	51	615.78	10	606.01	613.00	41	11,380	0.36%
2024/08/27	0	609.00	21	601.29	613.00	-21	11,970	-0.18%
2024/08/26	24.2	619.80	3	623.00	610.00	21.2	12,087	0.18%
2024/08/23	3	601.31	3	600.33	612.00	0	12,207	0.00%
2024/08/22	2	604.00	2	605.50	606.00	0	12,376	0.00%
2024/08/21	0	611.00	0	0.00	606.00	0	12,550	0.00%
2024/08/20	1.2	616.10	1	612.00	616.00	0.2	12,677	0.00%
2024/08/19	3	615.00	2	620.00	617.00	1	13,002	0.01%
2024/08/16	10	623.70	11.1	627.54	626.00	-1.1	13,020	-0.01%
2024/08/15	1	599.98	1	608.00	594.00	0	12,981	0.00%
2024/08/14	0	0.00	0	605.00	597.00	0	13,050	0.00%
2024/08/13	3	588.00	3	589.67	587.00	0	13,090	0.00%
2024/08/12	5	593.00	6	591.00	585.00	-1	13,261	-0.01%
2024/08/09	1.7	565.94	3	575.33	568.00	-1.3	13,265	-0.01%
2024/08/08	1	527.13	1	545.00	530.00	0	13,279	0.00%
2024/08/07	1	556.00	2	553.50	559.00	-1	13,372	-0.01%
2024/08/06	10.1	514.49	10	528.50	526.00	0.1	13,320	0.00%
2024/08/05	4	536.50	1	546.00	535.00	3	13,321	0.02%
2024/08/02	3.1	608.30	2	595.00	594.00	1.1	13,328	0.01%
2024/07/31	5.2	644.61	5	648.00	636.00	0.2	13,522	0.00%
2024/07/30	2.1	637.28	5.1	618.47	639.00	-2.9	13,649	-0.02%
2024/07/29	2.1	619.77	1	594.00	590.00	1.1	13,671	0.01%
2024/07/26	7.1	620.43	5	617.60	613.00	2.1	13,774	0.02%
2024/07/23	5	663.20	7.1	666.16	669.00	-2.1	13,851	-0.01%
2024/07/22	9.2	653.07	7	637.57	634.00	2.2	14,176	0.02%
2024/07/19	1.1	690.91	1	688.00	687.00	0.1	14,317	0.00%
2024/07/18	2.2	657.66	2.2	669.75	675.00	0	14,376	0.00%
2024/07/17	3	700.33	1.1	704.24	690.00	2	14,464	0.01%
2024/07/16	2	693.50	2	691.00	691.00	0	14,676	0.00%
2024/07/15	2.2	698.07	2.1	701.44	702.00	0.1	15,026	0.00%
2024/07/12	2	708.99	1	705.00	709.00	1	15,342	0.01%
2024/07/11	4.2	714.95	2.1	711.44	714.00	2.1	15,505	0.01%
2024/07/10	3	731.00	2	728.50	726.00	1	15,586	0.01%
2024/07/09	2.1	747.75	2	725.50	727.00	0.1	15,715	0.00%
2024/07/08	3	749.33	1	763.00	745.00	2	15,867	0.01%
2024/07/05	1	763.00	1	767.00	764.00	0	15,903	0.00%
2024/07/04	1	754.00	1	750.00	752.00	0	15,925	0.00%
2024/07/03	2	758.50	1	745.00	745.00	1	16,012	0.01%
2024/07/02	2	749.00	2	751.00	752.00	0	16,092	0.00%
2024/07/01	2.1	774.34	2	765.00	743.00	0.1	16,180	0.00%
2024/06/28	8	756.25	8.1	761.45	765.00	-0.1	16,184	0.00%
2024/06/27	2	739.50	4.2	742.32	736.00	-2.2	16,099	-0.01%
2024/06/26	9	732.67	11.2	733.77	740.00	-2.2	16,067	-0.01%
2024/06/25	2.2	694.75	0	0.00	701.00	2.2	16,091	0.01%
2024/06/24	2	716.02	1	717.00	714.00	1	16,098	0.01%
2024/06/21	1.1	717.67	1	733.00	731.00	0.1	16,231	0.00%
2024/06/20	3.1	735.10	17.2	737.90	740.00	-14.1	16,114	-0.09%
2024/06/19	11.1	708.93	8	710.75	704.00	3.1	16,068	0.02%
2024/06/18	5.1	720.59	3	725.67	713.00	2.1	16,064	0.01%
2024/06/17	7	738.71	7	742.72	723.00	0	16,231	0.00%
2024/06/14	6.5	726.16	30.2	733.09	739.00	-23.6	16,351	-0.14%
2024/06/13	20.4	711.78	11.1	707.77	712.00	9.3	16,374	0.06%
2024/06/12	15.1	675.54	8.4	671.13	688.00	6.7	16,554	0.04%
2024/06/11	15	657.00	15	665.66	665.00	0	16,612	0.00%
2024/06/07	10.1	643.82	16	635.74	620.00	-5.9	16,898	-0.04%
2024/06/06	11	668.45	2	673.00	660.00	9	16,971	0.05%
2024/06/05	5.6	705.70	0.1	710.00	685.00	5.5	16,966	0.03%
2024/06/04	7.5	725.47	12.1	734.83	721.00	-4.6	17,070	-0.03%
2024/06/03	9	748.67	5.1	773.01	736.00	3.9	17,277	0.02%
2024/05/31	6	768.67	1	774.00	769.00	5	17,343	0.03%
2024/05/30	8	795.13	7.1	800.99	781.00	0.9	16,912	0.01%
2024/05/29	23.1	809.26	15	804.73	811.00	8.1	16,902	0.05%
2024/05/28	10.1	781.05	9	763.22	783.00	1.1	16,938	0.01%
2024/05/27	2	730.00	6	741.00	738.00	-4	16,984	-0.02%
2024/05/24	3.1	699.02	13	694.31	706.00	-9.9	16,980	-0.06%
2024/05/23	5	694.00	11	695.18	708.00	-6	16,910	-0.04%
2024/05/22	0.1	654.00	1	654.00	660.00	-0.9	16,711	-0.01%
2024/05/21	3	641.00	4	646.25	650.00	-1	16,800	-0.01%
2024/05/20	2.1	639.46	3.1	639.16	638.00	-1	16,830	-0.01%
2024/05/17	10	660.10	7	656.71	660.00	3	16,839	0.02%
2024/05/16	9	665.44	9.1	666.11	651.00	-0.1	16,884	0.00%
2024/05/15	9	654.67	6	663.50	644.00	3	16,784	0.02%
2024/05/14	4	628.00	3	631.67	645.00	1	16,719	0.01%
2024/05/13	7	641.14	6	646.33	626.00	1	16,823	0.01%
2024/05/09	15	662.53	3	668.00	654.00	12	17,255	0.07%
2024/05/08	4	666.75	2.1	670.60	663.00	1.9	17,262	0.01%
2024/05/07	10	663.70	15	667.00	674.00	-5	17,568	-0.03%
2024/05/06	11	676.82	7	680.29	662.00	4	17,471	0.02%
2024/05/03	7	657.86	6	660.67	662.00	1	17,273	0.01%
2024/05/02	1	635.00	5	654.20	656.00	-4	17,248	-0.02%
2024/04/30	1	647.00	2	649.00	654.00	-1	17,183	-0.01%
2024/04/29	5.1	638.65	4	642.25	626.00	1.1	17,187	0.01%
2024/04/26	7	653.14	11	659.46	642.00	-4	17,374	-0.02%
2024/04/25	11	632.91	7.3	640.03	620.00	3.7	17,079	0.02%
2024/04/24	0	0.00	3	620.00	634.00	-3	16,953	-0.02%
2024/04/23	5	578.60	5	577.00	577.00	0	17,056	0.00%
2024/04/22	7.1	580.37	7	582.57	567.00	0.1	16,992	0.00%
2024/04/19	9.2	646.33	4	645.09	630.00	5.2	16,950	0.03%
2024/04/18	7	675.29	13	670.38	680.00	-6	16,936	-0.04%
2024/04/17	8	628.25	9.1	630.80	638.00	-1.1	16,835	-0.01%
2024/04/16	4	600.00	2	608.50	606.00	2	16,828	0.01%
2024/04/15	8	622.00	7	625.43	616.00	1	16,832	0.01%
2024/04/12	2	602.00	9	619.44	628.00	-7	16,897	-0.04%
2024/04/11	1	582.00	7	580.71	584.00	-6	16,653	-0.04%
2024/04/10	3	567.67	2	572.50	555.00	1	16,608	0.01%
2024/04/09	4	574.25	3	573.33	577.00	1	16,586	0.01%
2024/04/08	3.2	581.10	5	578.20	570.00	-1.9	16,528	-0.01%
2024/04/03	1	546.00	4	556.00	546.00	-3	16,589	-0.02%
2024/04/02	8	537.38	3	538.00	533.00	5	16,497	0.03%
2024/03/29	4	549.50	4	550.25	546.00	0	16,382	0.00%
2024/03/28	0.1	518.00	1.1	537.81	542.00	-1	16,272	-0.01%
2024/03/27	5	534.80	2.2	543.41	534.00	2.8	16,176	0.02%
2024/03/26	3.1	562.90	4	554.00	541.00	-0.9	16,093	-0.01%
2024/03/25	1	590.00	1	592.00	583.00	0	15,929	0.00%
2024/03/22	2	587.00	3	590.33	589.00	-1	15,868	-0.01%
2024/03/21	1	589.00	6.1	584.88	585.00	-5.1	15,767	-0.03%
2024/03/20	10.1	572.77	3	579.67	567.00	7.1	15,677	0.05%
2024/03/19	5	588.40	0.1	606.00	569.00	4.9	15,465	0.03%
2024/03/18	6	617.50	6.1	618.61	623.00	-0.1	15,226	0.00%
2024/03/15	13	592.08	15.3	582.00	599.00	-2.3	15,013	-0.02%
2024/03/14	4	569.71	2.2	563.01	556.00	1.8	14,674	0.01%
2024/03/13	14.2	632.40	6	643.17	617.00	8.2	14,414	0.06%
2024/03/12	16.1	627.48	21	624.62	643.00	-4.9	13,964	-0.04%
2024/03/11	8	600.63	7	602.29	585.00	1	13,651	0.01%
2024/03/08	10	588.09	5.3	605.83	574.00	4.7	13,426	0.04%
2024/03/07	6	615.17	4	616.00	599.00	2	13,269	0.02%
2024/03/06	12	620.50	18	606.22	630.00	-6	12,946	-0.05%
2024/03/05	14	559.71	14	559.93	585.00	0	12,713	0.00%
2024/03/04	11	554.73	10	557.10	554.00	1	12,560	0.01%
2024/03/01	17.2	539.83	13	544.69	539.00	4.2	12,472	0.03%
2024/02/29	6	533.33	11	532.00	532.00	-5	12,399	-0.04%
2024/02/27	3	507.00	2	515.50	508.00	1	12,167	0.01%
2024/02/26	1.1	492.86	1	489.50	500.00	0.1	12,143	0.00%
2024/02/23	8	504.50	4.6	507.63	498.50	3.4	12,107	0.03%
2024/02/22	4.1	518.44	3	528.00	520.00	1.1	12,045	0.01%
2024/02/21	3	488.83	7	488.79	495.00	-4	12,019	-0.03%
2024/02/20	3.5	478.21	2	475.75	483.00	1.5	11,975	0.01%
2024/02/19	4.2	497.71	0	0.00	486.00	4.2	11,954	0.04%
2024/02/16	4	520.50	1	507.00	510.00	3	12,023	0.02%
2024/02/15	6	522.83	6	531.83	534.00	0	12,017	0.00%
2024/02/05	10	489.80	10	482.10	485.50	0	11,947	0.00%
2024/02/02	1	478.00	0	0.00	478.00	1	11,799	0.01%
2024/02/01	3	459.50	4	452.88	457.50	-1	11,601	-0.01%
2024/01/31	10	423.00	8	425.13	425.50	2	11,272	0.02%
2024/01/30	0	0.00	2	414.00	429.50	-2	11,110	-0.02%
2024/01/26	1	383.50	1	379.50	386.00	0	10,868	0.00%
2024/01/25	3	390.33	3	389.00	389.50	0	10,898	0.00%
2024/01/24	4	385.38	6	382.75	387.50	-2	10,774	-0.02%
2024/01/23	7	386.71	7.5	381.47	386.50	-0.5	10,805	0.00%
2024/01/22	5.5	369.96	9	369.30	380.50	-3.5	10,603	-0.03%
2024/01/19	0	0.00	2	343.00	346.00	-2	10,366	-0.02%
2024/01/18	6	340.17	4	345.00	334.50	2	10,347	0.02%
2024/01/17	5	351.50	6	349.08	343.50	-1	10,285	-0.01%
2024/01/16	0	0.00	4	341.13	343.00	-4	10,244	-0.04%
2024/01/15	10	339.45	5	337.00	334.00	5	10,224	0.05%
2024/01/12	7	341.07	10	348.80	350.00	-3	10,164	-0.03%
2024/01/11	5	331.60	2	338.24	346.50	3	9,909	0.03%
2024/01/10	1.5	328.83	5	322.10	329.00	-3.5	9,844	-0.04%
2024/01/09	2	309.00	6	310.92	315.00	-4	9,708	-0.04%
2024/01/08	4	311.75	3	301.00	301.50	1	9,633	0.01%
2024/01/05	1	323.00	4	321.63	323.50	-3	9,475	-0.03%
2024/01/04	4	319.75	0	0.00	319.00	4	9,564	0.04%
2024/01/03	2	327.50	1	333.50	329.00	1	9,628	0.01%
2024/01/02	1.3	334.91	1	329.50	329.50	0.3	9,615	0.00%
2023/12/29	10	329.30	16	329.03	336.50	-6	9,631	-0.06%
2023/12/28	4	321.25	0	0.00	318.00	4	9,477	0.04%
2023/12/27	1	324.50	3	324.17	324.50	-2	9,478	-0.02%
2023/12/26	1	304.50	1	307.50	311.00	0	9,542	0.00%
2023/12/25	1	309.50	0	0.00	309.50	1	9,822	0.01%
2023/12/22	0	0.00	4	304.88	307.00	-4	9,954	-0.04%
2023/12/21	1	295.00	1	299.50	301.50	0	10,189	0.00%
2023/12/20	2	300.50	4	303.50	299.50	-2	10,278	-0.02%
2023/12/19	2	298.25	1	302.00	302.50	1	10,483	0.01%
2023/12/18	1	300.00	1	303.50	299.50	0	10,603	0.00%
2023/12/15	1	300.50	0.1	308.00	298.00	0.9	10,803	0.01%
2023/12/14	4	308.38	2	309.00	306.00	2	10,986	0.02%
2023/12/13	2	301.50	1	301.00	300.50	1	11,067	0.01%
2023/12/12	1	313.00	0	0.00	306.50	1	11,063	0.01%
2023/12/11	0	0.00	2	307.00	308.00	-2	11,153	-0.02%
2023/12/08	1	304.50	1	306.50	304.50	0	11,191	0.00%
2023/12/07	3	295.67	4	303.62	301.50	-1	11,204	-0.01%
2023/12/06	2.1	296.78	7	296.79	296.50	-4.9	11,269	-0.04%
2023/12/05	3	282.67	4	281.00	286.00	-1	11,267	-0.01%
2023/12/04	21	296.70	25	288.50	290.50	-4	11,225	-0.04%
2023/12/01	16.2	303.30	15	303.00	302.50	1.2	11,216	0.01%
2023/11/30	16	302.50	15	309.00	308.00	1	11,223	0.01%
2023/11/29	16	301.91	18	301.42	301.00	-2	11,179	-0.02%
2023/11/28	2.3	299.39	1	300.50	300.50	1.3	11,199	0.01%
2023/11/27	20.1	314.61	11	299.00	298.00	9.1	11,295	0.08%
2023/11/24	16.1	322.13	16	322.03	322.50	0.1	11,225	0.00%
2023/11/22	2.3	325.57	1.1	327.09	327.00	1.2	11,240	0.01%
2023/11/21	2	329.25	2	333.25	327.00	0	11,394	0.00%
2023/11/20	4	328.00	5.1	327.25	329.50	-1.1	11,601	-0.01%
2023/11/17	2	315.75	1	319.50	318.00	1	11,533	0.01%
2023/11/16	2	313.75	3	316.67	316.00	-1	11,591	-0.01%
2023/11/15	3	321.83	2	335.50	313.50	1	11,587	0.01%
2023/11/14	3	324.83	3	327.50	325.00	0	11,556	0.00%
2023/11/10	4	318.00	4	316.25	314.50	0	11,647	0.00%
2023/11/09	2	318.25	3	317.17	316.50	-1	11,745	-0.01%
2023/11/08	9	317.89	9	318.39	313.00	0	11,836	0.00%
2023/11/07	1	310.50	0	0.00	311.00	1	11,949	0.01%
2023/11/06	3	309.50	3.5	309.43	315.00	-0.5	12,182	0.00%
2023/11/03	3	299.33	3	299.50	297.00	0	12,505	0.00%
2023/11/02	4.1	294.41	5.5	298.41	299.50	-1.5	12,747	-0.01%
2023/11/01	4	284.63	3	285.00	285.50	1	13,055	0.01%
2023/10/31	8	302.88	8	298.44	283.50	0	13,293	0.00%
2023/10/30	4	298.75	5	302.90	298.50	-1	13,521	-0.01%
2023/10/27	2	300.25	0	0.00	296.50	2	13,680	0.01%
2023/10/26	3	306.50	0	0.00	301.50	3	13,925	0.02%
2023/10/24	12	310.21	14	313.57	318.00	-2	14,224	-0.01%
2023/10/23	5	303.10	3	300.33	297.00	2	14,195	0.01%
2023/10/20	0	0.00	2	300.00	308.50	-2	14,432	-0.01%
2023/10/19	1	290.00	1	297.00	299.00	0	14,621	0.00%
2023/10/18	5.1	307.33	9.1	307.40	294.00	-4	14,918	-0.03%
2023/10/17	2	327.75	1	319.50	319.50	1	15,011	0.01%
2023/10/16	2.1	325.79	0	0.00	325.50	2.1	15,049	0.01%
2023/10/13	4	338.88	3	338.17	337.00	1	15,194	0.01%
2023/10/12	2	342.50	4	346.74	342.00	-2	15,286	-0.01%
2023/10/11	7	342.57	4	338.25	336.50	3	15,413	0.02%
2023/10/06	2	347.00	3	349.00	348.50	-1	15,690	-0.01%
2023/10/05	7	349.14	2	346.75	344.00	5	15,923	0.03%
2023/10/04	5	332.70	5	338.00	345.00	0	15,976	0.00%
2023/10/03	2	340.25	3.1	341.29	340.00	-1.1	15,965	-0.01%
2023/10/02	5	344.80	3.2	347.00	342.50	1.8	16,091	0.01%
2023/09/28	28.2	331.87	30.2	331.99	341.00	-2	16,017	-0.01%
2023/09/27	3	312.17	4	317.25	321.00	-1	15,898	-0.01%
2023/09/26	6	313.25	9	313.06	313.50	-3	15,995	-0.02%
2023/09/25	0	0.00	0.1	294.50	297.00	-0.1	16,091	0.00%
2023/09/22	6	289.92	10	292.05	297.50	-4	16,369	-0.02%
2023/09/21	13	276.04	13	278.54	280.00	0	16,169	0.00%
2023/09/20	14.1	283.59	10	284.10	281.00	4.1	16,119	0.03%
2023/09/19	1	285.50	0	279.00	278.00	1	16,033	0.01%
2023/09/18	13	300.81	10	303.60	293.50	3	15,942	0.02%
2023/09/15	1	318.50	2	319.75	320.00	-1	15,953	-0.01%
2023/09/14	4	317.38	6	317.00	318.00	-2	16,122	-0.01%
2023/09/13	6.1	299.12	4	301.50	304.00	2.1	16,333	0.01%
2023/09/12	5	307.10	4	307.50	306.00	1	16,622	0.01%
2023/09/11	2	323.74	2	333.50	311.50	0	16,910	0.00%
2023/09/08	6	341.33	4	343.63	337.00	2	16,934	0.01%
2023/09/07	4	339.50	4.1	342.05	342.00	-0.1	17,183	0.00%
2023/09/06	1	341.50	2	344.00	343.50	-1	17,207	-0.01%
2023/09/05	2	327.50	2	330.00	330.50	0	17,309	0.00%
2023/09/04	0	0.00	0.1	329.00	328.50	-0.1	17,401	0.00%
2023/09/01	2	328.00	2	329.00	329.00	0	17,523	0.00%
2023/08/31	5.2	330.33	5	327.10	334.50	0.2	17,651	0.00%
2023/08/30	0	0.00	1.1	346.41	335.50	-1.1	17,734	-0.01%
2023/08/29	1	343.00	2	347.00	335.00	-1	17,933	-0.01%
2023/08/28	5	351.10	0.3	353.60	338.50	4.8	18,015	0.03%
2023/08/25	3	362.00	5.2	360.73	354.00	-2.2	18,063	-0.01%
2023/08/24	4	389.36	1	391.00	387.00	3	17,950	0.02%
2023/08/21	1	350.00	0	0.00	353.50	1	18,518	0.01%
2023/08/18	0	347.00	0.1	365.50	352.00	-0.1	18,472	0.00%
2023/08/17	1	349.50	12	359.70	363.00	-11	18,342	-0.06%
2023/08/16	2	345.75	2	346.25	350.00	0	18,270	0.00%
2023/08/15	0	0.00	3	340.17	343.50	-3	18,323	-0.02%
2023/08/14	2	318.50	1	327.00	319.00	1	18,425	0.01%
2023/08/11	5	313.40	7	318.14	321.00	-2	18,409	-0.01%
2023/08/10	10	331.95	1	346.00	314.50	9	18,368	0.05%
2023/08/09	29	364.24	28	358.21	349.00	1	18,241	0.01%
2023/08/08	11	355.41	19.2	357.25	358.00	-8.2	17,976	-0.05%
2023/08/07	9.1	347.35	8	349.50	349.50	1.1	17,883	0.01%
2023/08/04	1	320.10	1	336.00	338.00	0	17,657	0.00%
2023/08/02	6	313.58	3	322.67	315.50	3	17,537	0.02%
2023/08/01	3	317.83	4.2	323.48	328.00	-1.2	17,424	-0.01%
2023/07/31	20.1	348.19	13	354.42	322.00	7.1	17,773	0.04%
2023/07/28	7	340.14	7	342.00	352.00	0	17,986	0.00%
2023/07/27	10	355.35	10	355.00	340.00	0	17,903	0.00%
2023/07/26	7.2	345.92	4	350.00	343.50	3.2	17,910	0.02%
2023/07/25	13	356.54	18	357.31	340.50	-5	17,963	-0.03%
2023/07/24	10	349.80	2	351.25	344.00	8	17,926	0.04%
2023/07/21	22	321.36	31	324.44	339.00	-9	17,679	-0.05%
2023/07/20	11	304.95	19	298.00	308.50	-8	17,321	-0.05%
2023/07/19	1	290.50	0	0.00	291.50	1	17,096	0.01%
2023/07/18	15	286.40	10	290.70	293.00	5	17,121	0.03%
2023/07/17	7	284.21	7	286.50	285.00	0	17,009	0.00%
2023/07/14	6	290.83	1	292.50	293.50	5	16,859	0.03%
2023/07/13	16.1	303.86	13	302.65	288.00	3.1	16,774	0.02%
2023/07/12	6	290.17	8	290.75	287.50	-2	16,420	-0.01%
2023/07/11	6	283.42	7	282.50	283.50	-1	16,252	-0.01%
2023/07/10	16	277.78	14	278.89	273.00	2	16,127	0.01%
2023/07/07	10	271.95	11	277.23	270.00	-1	16,187	-0.01%
2023/07/06	2	280.25	1	271.51	273.50	1	16,032	0.01%
2023/07/05	2	286.25	2	281.75	280.50	0	15,958	0.00%
2023/07/04	9	292.22	8	293.81	292.00	1	15,805	0.01%
2023/07/03	11	289.55	7	288.07	293.00	4	15,627	0.03%
2023/06/30	2	265.00	4	253.63	271.00	-2	15,257	-0.01%
2023/06/29	10	245.30	10	247.40	246.50	0	14,969	0.00%
2023/06/28	10	242.25	10	242.20	241.50	0	15,263	0.00%
2023/06/27	2	240.00	2	236.25	235.00	0	15,506	0.00%
2023/06/21	6	251.33	11	251.41	249.50	-5	15,760	-0.03%
2023/06/20	16	252.28	16.5	253.45	252.00	-0.5	16,021	0.00%
2023/06/19	13	247.73	13	254.12	254.50	0	16,419	0.00%
2023/06/16	28	246.46	28.1	244.84	247.00	-0.1	16,302	0.00%
2023/06/15	21	234.93	21	231.26	237.00	0	16,089	0.00%
2023/06/14	13.6	219.11	12	220.38	224.00	1.6	15,750	0.01%
2023/06/13	16	215.50	18	218.89	219.50	-2	15,654	-0.01%
2023/06/12	4	207.75	5.2	207.19	205.50	-1.2	15,370	-0.01%
2023/06/09	12.2	210.13	13	206.62	209.50	-0.8	15,293	-0.01%
2023/06/08	5	203.60	3	202.50	200.50	2	15,073	0.01%
2023/06/07	7	204.29	7	205.43	208.00	0	14,973	0.00%
2023/06/06	19	203.39	20	202.85	203.50	-1	14,812	-0.01%
2023/06/05	9	195.72	9	197.72	200.00	0	14,614	0.00%
2023/06/02	4	206.25	0	0.00	202.00	4	14,364	0.03%
2023/06/01	16	204.00	17	200.32	207.00	-1	14,049	-0.01%
2023/05/31	4	200.50	5	202.00	197.50	-1	13,851	-0.01%
2023/05/30	5	200.90	3	203.50	201.50	2	13,707	0.01%
2023/05/29	17	206.79	17	208.38	206.00	0	13,717	0.00%
2023/05/26	11	202.41	10	204.75	208.00	1	13,795	0.01%
2023/05/25	17	196.41	18	197.78	197.50	-1	13,401	-0.01%
2023/05/24	1	182.50	3	183.50	187.00	-2	12,993	-0.02%
2023/05/23	4	181.75	3	183.50	182.50	1	12,930	0.01%
2023/05/22	3	182.50	2	184.50	182.50	1	12,861	0.01%
2023/05/19	9	182.94	9	183.89	184.00	0	12,758	0.00%
2023/05/18	10	181.40	11	183.09	186.00	-1	12,576	-0.01%
2023/05/17	8	178.00	8	178.25	178.00	0	12,319	0.00%
2023/05/16	15	174.63	16	175.56	175.50	-1	12,170	-0.01%
2023/05/15	13	170.00	12	171.25	171.00	1	11,977	0.01%
2023/05/12	9	173.33	9	174.72	177.50	0	11,896	0.00%
2023/05/11	5	178.10	5	178.30	174.50	0	11,760	0.00%
2023/05/10	4	179.38	3	179.83	178.50	1	11,609	0.01%
2023/05/09	3	180.67	2	182.75	183.00	1	11,432	0.01%
2023/05/08	5	182.20	5	182.40	181.50	0	11,312	0.00%
2023/05/05	7	179.07	7	180.00	181.00	0	11,073	0.00%
2023/05/04	0	0.00	2	173.25	175.50	-2	10,617	-0.02%
2023/05/03	3	164.67	1	163.00	163.00	2	10,134	0.02%
2023/05/02	1	157.50	2.3	163.74	166.00	-1.3	10,026	-0.01%
2023/04/28	5	153.90	55	155.46	157.50	-50	9,717	-0.51%
2023/04/27	2	149.50	3	151.00	153.50	-1	9,459	-0.01%
2023/04/26	2	141.00	4	143.00	146.00	-2	9,136	-0.02%
2023/04/25	1	144.50	1	140.00	141.50	0	9,007	0.00%
2023/04/24	3	144.50	1	144.00	144.00	2	8,916	0.02%
2023/04/21	1	143.00	1	141.00	143.00	0	8,814	0.00%
2023/04/20	2	147.50	2.3	146.73	147.50	-0.3	8,651	0.00%
2023/04/18	6	152.83	1	154.00	152.50	5	8,516	0.06%
2023/04/17	2	156.00	3	156.50	156.00	-1	8,347	-0.01%
2023/04/14	2	152.00	4	153.88	153.00	-2	8,208	-0.02%
2023/04/13	1	151.00	1	148.50	149.50	0	8,043	0.00%
2023/04/12	1	151.50	2	156.25	154.50	-1	7,957	-0.01%
2023/04/11	1	147.00	9	147.56	149.50	-8	7,732	-0.10%
2023/04/10	6	147.83	1	149.00	148.50	5	7,604	0.07%
2023/04/07	2	145.50	2	144.50	144.50	0	7,470	0.00%
2023/04/06	3	143.17	1	142.00	142.00	2	7,388	0.03%
2023/03/31	1	142.50	1	141.00	141.00	0	7,282	0.00%
2023/03/30	2	143.25	2	143.25	142.00	0	7,269	0.00%
2023/03/29	8	143.94	6	143.83	142.50	2	7,205	0.03%
2023/03/28	2	140.75	1	140.00	142.00	1	6,912	0.01%
2023/03/27	59	142.93	8	148.25	148.50	51	6,662	0.77%
2023/03/24	4	140.38	4	141.38	142.50	0	6,298	0.00%
2023/03/23	3	138.83	3	138.83	138.50	0	6,175	0.00%
2023/03/22	2	132.50	10	131.45	136.50	-8	5,757	-0.14%
2023/03/21	57	125.64	64	124.98	126.50	-7	5,149	-0.14%
2023/03/20	6	120.17	2	121.75	119.00	4	4,971	0.08%
2023/03/17	0	116.50	0	0.00	115.50	0	4,812	0.00%
2023/03/16	3	116.00	0	0.00	115.00	3	4,838	0.06%
2023/03/15	1	112.00	1	116.00	114.50	0	5,047	0.00%
2023/03/13	0	0.00	15	111.50	112.50	-15	5,747	-0.26%
2023/03/09	1	120.00	0	0.00	117.50	1	5,772	0.02%
2023/03/06	1	119.50	1	119.50	119.50	0	5,804	0.00%
2023/03/02	0	0.00	10	119.00	119.00	-10	5,902	-0.17%
2023/02/24	23	121.15	10	121.80	120.50	13	6,042	0.22%
2023/02/23	1	115.50	1	116.50	116.50	0	5,673	0.00%
2023/02/22	0	0.00	1	115.00	115.00	-1	5,678	-0.02%
2023/02/20	1	114.50	0	0.00	114.50	1	5,686	0.02%
2023/02/17	1	115.50	0	0.00	114.50	1	5,774	0.02%
2023/02/14	1	116.50	1	117.50	115.50	0	5,955	0.00%
2023/02/10	1	114.50	0	0.00	115.50	1	5,934	0.02%
2023/02/09	2	115.75	0	0.00	116.00	2	5,894	0.03%
2023/02/07	1	109.50	1	111.00	110.50	0	5,763	0.00%
2023/02/06	1	108.50	1	111.00	111.50	0	5,778	0.00%
2023/02/02	3	108.83	4	110.75	112.00	-1	5,683	-0.02%
2023/02/01	1	104.00	0	0.00	107.50	1	5,661	0.02%
2023/01/30	2	109.50	0	0.00	109.50	2	5,610	0.04%
2023/01/11	0	0.00	1	110.00	110.50	-1	5,982	-0.02%
2022/12/28	0	110.50	0	0.00	108.50	0	7,231	0.00%
2022/12/27	0	0.00	10	112.50	112.00	-10	7,296	-0.14%
2022/12/23	10	111.00	0	0.00	111.00	10	7,421	0.13%
2022/12/22	1	112.50	0	0.00	113.00	1	7,479	0.01%
2022/12/19	0	0.00	5	110.00	112.00	-5	7,423	-0.07%
2022/12/15	11	117.86	0	0.00	116.50	11	7,274	0.15%
2022/12/14	4	115.50	0	0.00	116.00	4	7,307	0.05%
2022/12/07	3	123.00	4	112.13	112.50	-1	7,291	-0.01%
2022/12/06	4	125.63	3	123.00	124.00	1	7,067	0.01%
2022/12/05	0	0.00	3	125.00	127.00	-3	6,830	-0.04%
2022/12/02	1	117.00	0	0.00	115.50	1	6,412	0.02%
2022/12/01	3	114.00	3	114.50	114.50	0	6,418	0.00%
2022/11/18	1	103.50	1	102.00	102.00	0	6,164	0.00%
2022/11/17	1	103.00	1	103.00	103.00	0	6,154	0.00%
2022/11/16	1	103.00	0	0.00	102.00	1	6,146	0.02%
2022/11/14	2	104.50	0	0.00	104.50	2	6,180	0.03%
2022/11/11	2	108.00	2	110.00	110.00	0	6,032	0.00%
2022/11/08	0	0.00	3	107.17	106.00	-3	6,054	-0.05%
2022/11/07	3	106.83	1	107.00	107.50	2	6,090	0.03%
2022/11/04	1	105.00	0	0.00	106.00	1	6,176	0.02%
2022/11/03	0	0.00	3	101.50	106.50	-3	6,505	-0.05%
2022/11/02	0	0.00	10	104.00	104.00	-10	6,677	-0.15%
2022/11/01	3	103.50	0	0.00	102.50	3	6,835	0.04%
2022/10/31	10	103.00	0	0.00	102.00	10	7,005	0.14%
2022/10/19	3	102.50	3	100.50	100.50	0	7,443	0.00%
2022/10/18	3	101.00	3	101.50	101.50	0	7,728	0.00%
2022/10/14	4	106.63	3	105.00	105.00	1	7,668	0.01%
2022/10/13	0	0.00	1	103.50	103.50	-1	7,679	-0.01%
2022/10/12	4	103.00	3	107.00	107.00	1	7,677	0.01%
2022/10/11	3	104.50	3	104.00	104.00	0	7,667	0.00%
2022/10/07	5	114.40	5	110.50	110.50	0	7,651	0.00%
2022/10/06	5	117.30	5	115.70	116.00	0	7,630	0.00%
2022/10/05	2	118.25	1	119.50	119.50	1	7,570	0.01%
2022/10/04	4	110.50	8	112.81	114.00	-4	7,428	-0.05%
2022/10/03	1	108.00	1	108.00	108.00	0	7,618	0.00%
2022/09/29	3	112.00	3	108.00	108.00	0	7,874	0.00%
2022/09/28	7	112.43	3	110.00	109.00	4	7,978	0.05%
2022/09/26	0	0.00	6	111.25	111.00	-6	8,022	-0.07%
2022/09/23	0	0.00	3	115.50	115.50	-3	8,156	-0.04%
2022/09/21	7	117.29	4	116.75	116.00	3	8,174	0.04%
2022/09/20	4	115.63	3	116.83	117.00	1	8,159	0.01%
2022/09/19	2	113.50	2	113.50	113.50	0	8,142	0.00%
2022/09/16	2	114.00	0	0.00	113.50	2	8,157	0.02%
2022/09/14	1	113.00	2	113.25	113.50	-1	8,289	-0.01%
2022/09/13	1	115.00	1	113.00	113.00	0	8,435	0.00%
2022/09/12	1	110.50	1	112.00	112.00	0	8,485	0.00%
2022/09/08	4	106.88	3	108.17	107.50	1	8,486	0.01%
2022/09/07	1	101.00	1	105.50	105.50	0	8,494	0.00%
2022/09/06	1	104.00	1	102.00	102.00	0	8,492	0.00%
2022/09/05	1	105.50	1	103.50	103.50	0	8,586	0.00%
2022/09/02	1	106.00	1	105.50	105.50	0	8,634	0.00%
2022/09/01	3	107.33	3	104.83	105.50	0	8,692	0.00%
2022/08/31	1	108.50	1	108.50	108.50	0	8,743	0.00%
2022/08/30	2	108.50	2	107.50	107.50	0	8,780	0.00%
2022/08/29	1	109.50	3	108.67	108.00	-2	8,954	-0.02%
2022/08/26	1	113.50	2	112.75	113.00	-1	8,986	-0.01%
2022/08/25	1	115.50	1	112.00	112.00	0	8,989	0.00%
2022/08/24	2	117.75	2	117.00	117.00	0	8,989	0.00%
2022/08/23	1	116.50	2	117.50	117.50	-1	9,067	-0.01%
2022/08/22	2	115.50	2	117.00	117.00	0	9,174	0.00%
2022/08/19	13	117.54	3	118.33	117.00	10	9,415	0.11%
2022/08/18	5	119.00	1	119.50	119.50	4	9,735	0.04%
2022/08/16	0	0.00	3	121.50	119.00	-3	10,639	-0.03%
2022/08/15	1	120.50	2	119.50	119.50	-1	10,651	-0.01%
2022/08/12	2	114.25	2	117.00	117.50	0	10,695	0.00%
2022/08/11	1	114.00	1	114.50	114.50	0	10,707	0.00%
2022/08/10	4	115.38	1	112.50	112.50	3	10,693	0.03%
2022/08/09	1	118.50	1	119.50	119.00	0	10,339	0.00%
2022/08/08	3	114.33	5	117.50	118.00	-2	10,169	-0.02%
2022/08/05	1	113.50	1	112.50	112.50	0	10,008	0.00%
2022/08/03	1	114.00	1	115.00	115.00	0	9,804	0.00%
2022/08/01	2	116.75	2.3	115.47	115.50	-0.3	9,904	0.00%
2022/07/29	3	117.17	5	118.30	118.00	-2	9,828	-0.02%
2022/07/28	3	116.33	5	117.10	117.00	-2	9,825	-0.02%
2022/07/27	1	113.50	1	115.00	116.00	0	9,627	0.00%
2022/07/26	1	112.50	9	113.78	114.00	-8	9,545	-0.08%
2022/07/25	2	108.25	10	111.85	112.50	-8	9,366	-0.09%
2022/07/22	1.1	105.86	0	0.00	104.50	1.1	9,081	0.01%
2022/07/21	4.2	104.33	3	105.17	105.50	1.2	9,142	0.01%
2022/07/20	2	105.75	0	0.00	105.00	2	9,118	0.02%
2022/07/19	4	104.00	0	0.00	105.00	4	9,191	0.04%
2022/07/13	1	98.90	1	101.00	96.80	0	9,530	0.00%
2022/07/11	10	99.12	10	97.24	98.40	0	9,361	0.00%
2022/07/08	1	93.80	1	96.10	96.10	0	9,174	0.00%
2022/07/05	1	85.90	0	0.00	87.20	1	9,052	0.01%
2022/07/01	1	87.60	0	0.00	86.90	1	9,169	0.01%
2022/06/30	2	93.60	0	0.00	93.10	2	9,079	0.02%
2022/06/27	0	0.00	1	99.00	99.90	-1	10,427	-0.01%
2022/06/23	0	0.00	3	92.53	93.90	-3	10,989	-0.03%
2022/06/22	2	97.85	3	93.17	92.60	-1	11,371	-0.01%
2022/06/21	1	95.80	1	98.00	98.10	0	11,436	0.00%
2022/06/20	4	100.93	3	99.00	98.00	1	11,817	0.01%
2022/06/17	4	103.13	4	103.63	103.00	0	12,397	0.00%
2022/06/15	2	108.25	3	106.83	106.00	-1	13,337	-0.01%
2022/06/14	4	104.38	5	106.70	108.00	-1	13,563	-0.01%
2022/06/13	3	102.50	3	103.50	106.00	0	13,810	0.00%
2022/06/10	1	104.00	1	105.00	105.00	0	14,157	0.00%
2022/06/09	2	106.25	1	105.00	105.00	1	14,408	0.01%
2022/06/08	2	107.75	2	107.50	107.50	0	14,810	0.00%
2022/06/07	8	108.25	12	107.17	108.00	-4	15,523	-0.03%
2022/06/06	4	111.25	4	111.25	111.00	0	15,767	0.00%
2022/06/02	2	113.00	2	113.00	112.00	0	16,055	0.00%
2022/06/01	2	113.50	2	112.50	112.50	0	16,225	0.00%
2022/05/31	7	113.07	2	113.00	113.00	5	16,439	0.03%
2022/05/30	2	114.50	1	114.50	114.50	1	16,554	0.01%
2022/05/27	6	117.25	4	113.50	113.50	2	16,680	0.01%
2022/05/26	7	117.93	7	117.57	117.00	0	16,551	0.00%
2022/05/25	2	114.50	7	117.14	118.00	-5	16,330	-0.03%
2022/05/24	5	112.40	7	113.21	109.00	-2	16,110	-0.01%
2022/05/23	3	111.17	2	112.25	112.00	1	16,307	0.01%
2022/05/20	3	111.17	3	109.33	109.50	0	16,605	0.00%
2022/05/19	3	107.67	3	109.83	111.00	0	16,725	0.00%
2022/05/18	2	108.25	2	109.00	109.00	0	17,036	0.00%
2022/05/17	1	106.00	1	105.00	105.00	0	17,376	0.00%
2022/05/16	1	107.00	1	104.50	104.50	0	17,465	0.00%
2022/05/13	2	103.50	2	105.00	105.00	0	17,601	0.00%
2022/05/12	2	103.25	3	102.17	102.00	-1	17,747	-0.01%
2022/05/11	2	104.75	4	105.25	103.50	-2	18,072	-0.01%
2022/05/10	0	0.00	2	106.00	105.50	-2	18,149	-0.01%
2022/05/09	9	102.33	5	101.90	101.00	4	18,376	0.02%
2022/05/06	2	105.75	1	105.50	105.50	1	18,654	0.01%
2022/05/05	0	0.00	4	108.38	108.00	-4	18,938	-0.02%
2022/05/04	3	106.00	1	105.00	105.00	2	19,012	0.01%
2022/05/03	1	108.50	2	107.50	106.00	-1	19,277	-0.01%
2022/04/29	1	106.50	4	105.63	104.50	-3	19,729	-0.02%
2022/04/28	7	102.64	11	103.45	103.50	-4	20,507	-0.02%
2022/04/27	3	102.67	1	103.50	104.00	2	21,072	0.01%
2022/04/26	3	106.17	4	103.75	103.00	-1	21,428	0.00%
2022/04/25	7	104.29	5	105.00	105.00	2	21,669	0.01%
2022/04/22	9	109.89	9	107.00	107.00	0	21,647	0.00%
2022/04/21	4	111.88	3	112.00	113.50	1	21,616	0.00%
2022/04/20	8	108.38	6	108.17	107.50	2	21,379	0.01%
2022/04/19	6	106.33	9	109.33	106.00	-3	21,257	-0.01%
2022/04/18	2	105.25	5	103.50	103.50	-3	20,999	-0.01%
2022/04/15	5	106.00	2	104.50	104.50	3	20,972	0.01%
2022/04/14	1	106.50	1	108.00	108.00	0	20,931	0.00%
2022/04/13	5	105.90	4	105.50	105.50	1	20,946	0.00%
2022/04/12	1	107.00	1	105.50	105.50	0	20,977	0.00%
2022/04/11	14	108.82	12	106.46	106.50	2	20,947	0.01%
2022/04/08	8	111.63	4	112.00	112.00	4	20,789	0.02%
2022/04/07	9.5	112.34	7	112.57	111.00	2.5	20,651	0.01%
2022/04/06	4	112.75	5	113.30	113.00	-1	20,526	0.00%
2022/04/01	2	115.00	1	114.50	114.50	1	20,440	0.00%
2022/03/31	8.5	118.53	8	117.81	116.50	0.5	20,269	0.00%
2022/03/30	13	119.23	16	121.50	117.00	-3	19,995	-0.02%
2022/03/29	10	119.25	7	116.57	116.50	3	19,004	0.02%
2022/03/28	5	116.20	4	118.13	119.00	1	18,706	0.01%
2022/03/25	3	111.00	5	116.00	117.00	-2	18,350	-0.01%
2022/03/24	3	113.50	3	112.33	111.50	0	17,934	0.00%
2022/03/23	13	117.81	9	116.44	115.00	4	17,788	0.02%
2022/03/22	4	116.13	14	116.82	118.00	-10	17,269	-0.06%
2022/03/21	13	111.15	9	112.83	112.50	4	16,587	0.02%
2022/03/18	5	107.30	6	106.58	110.00	-1	15,987	-0.01%
2022/03/17	6	107.00	2	106.50	106.50	4	15,551	0.03%
2022/03/15	4	111.00	1	107.50	106.00	3	15,788	0.02%
2022/03/14	4	121.13	3	117.67	117.00	1	15,461	0.01%
2022/03/11	6	120.84	6	122.67	122.50	0	15,218	0.00%
2022/03/10	4	122.25	13	121.77	119.50	-9	14,819	-0.06%
2022/03/09	6	111.17	10	113.75	116.00	-4	14,134	-0.03%
2022/03/08	4	106.25	6	108.25	105.50	-2	13,742	-0.01%
2022/03/07	6	109.42	4	107.00	105.50	2	13,508	0.01%
2022/03/04	8	112.81	4	114.63	113.00	4	13,440	0.03%
2022/03/03	5	108.60	6	111.92	112.00	-1	13,288	-0.01%
2022/03/02	3	111.67	2	108.50	108.50	1	13,178	0.01%
2022/03/01	2	110.75	101	113.38	111.00	-99	13,077	-0.76%	大賣/
2022/02/25	104	112.50	2	110.00	110.00	102	13,177	0.77%	大買/鉅額交易
2022/02/24	2	111.75	2	113.25	113.00	0	13,279	0.00%
2022/02/23	11	115.82	12	114.08	114.50	-1	13,465	-0.01%
2022/02/22	1	108.00	1	110.00	110.00	0	13,330	0.00%
2022/02/21	4	112.00	3	110.00	110.00	1	13,121	0.01%
2022/02/18	8	109.75	2	113.50	114.00	6	12,934	0.05%
2022/02/17	11	110.64	14	111.64	112.50	-3	12,625	-0.02%
2022/02/16	1	104.50	1	103.00	103.00	0	12,365	0.00%
2022/02/15	4	106.63	2	103.00	103.00	2	12,811	0.02%
2022/02/14	2	105.75	2	106.00	105.50	0	13,044	0.00%
2022/02/11	3	105.17	3	106.17	106.00	0	13,289	0.00%
2022/02/10	2	103.75	4	104.00	104.00	-2	13,683	-0.01%
2022/02/09	4	104.00	2	105.75	106.00	2	13,551	0.01%
2022/02/08	3	95.50	6	99.25	101.50	-3	13,291	-0.02%
2022/02/07	11	93.16	11	93.22	95.40	0	12,990	0.00%
2022/01/26	5	92.28	5	92.80	92.80	0	12,748	0.00%
2022/01/25	1	94.50	1	92.30	92.30	0	12,853	0.00%
2022/01/24	3	98.67	3.2	96.00	95.00	-0.2	12,721	0.00%
2022/01/21	23.2	98.36	26.6	99.14	99.20	-3.4	12,384	-0.03%
2022/01/20	3	95.60	4	97.70	98.00	-1	11,863	-0.01%
2022/01/19	2	92.35	7	93.69	95.70	-5	11,540	-0.04%
2022/01/18	3	91.70	6	91.47	91.20	-3	11,474	-0.03%
2022/01/17	1	84.50	6	88.60	89.20	-5	11,991	-0.04%
2022/01/14	2	84.55	6	83.63	83.90	-4	13,041	-0.03%
2022/01/13	2	86.85	2	86.10	86.10	0	13,178	0.00%
2022/01/12	1	86.90	1	87.00	87.00	0	13,220	0.00%
2022/01/10	0	0.00	5	87.18	87.40	-5	13,273	-0.04%
2022/01/07	8	87.54	1	86.30	86.30	7	13,285	0.05%
2022/01/06	2	88.25	6	88.30	89.50	-4	13,263	-0.03%
2022/01/05	1	88.50	1	90.20	90.20	0	13,306	0.00%
2022/01/04	6	89.90	2	88.50	88.80	4	13,290	0.03%
2021/12/29	5	88.54	2	88.55	88.70	3	13,371	0.02%
2021/12/28	1	88.30	1	87.70	87.70	0	13,504	0.00%
2021/12/24	2	87.90	0	0.00	87.70	2	13,957	0.01%
2021/12/23	3	87.23	1	87.00	87.00	2	14,098	0.01%
2021/12/22	0	0.00	2	86.20	87.10	-2	14,289	-0.01%
2021/12/21	6	85.97	2	85.10	86.00	4	14,801	0.03%
2021/12/20	2	86.05	1	85.10	85.10	1	15,089	0.01%
2021/12/17	3	87.67	1	86.90	86.90	2	15,701	0.01%
2021/12/16	1	87.60	2	88.55	89.20	-1	16,278	-0.01%
2021/12/15	2	86.60	1	86.70	86.70	1	16,645	0.01%
2021/12/14	1	87.60	1	87.00	87.00	0	16,959	0.00%
2021/12/13	2	87.70	2	89.10	89.10	0	17,018	0.00%
2021/12/10	6	88.45	1	87.80	87.80	5	16,987	0.03%
2021/12/09	35	92.72	32	92.35	88.70	3	16,870	0.02%
2021/12/08	1	88.80	2	89.10	89.30	-1	16,151	-0.01%
2021/12/07	3.6	88.66	3	88.07	87.60	0.6	16,191	0.00%
2021/12/06	5	87.66	5	89.20	89.20	0	16,177	0.00%
2021/12/03	3	88.20	2	87.70	87.70	1	16,217	0.01%
2021/12/02	2	87.70	2	86.00	86.00	0	16,447	0.00%
2021/12/01	1	87.50	1	88.50	88.50	0	16,551	0.00%
2021/11/30	2	87.40	2.8	88.33	88.40	-0.8	16,673	0.00%
2021/11/29	5	84.22	5	86.06	86.50	0	16,724	0.00%
2021/11/26	2.8	85.24	22	84.67	85.40	-19.3	16,819	-0.11%
2021/11/25	4	86.65	4	85.65	85.80	0	16,717	0.00%
2021/11/24	13	88.50	13	88.11	87.30	0	16,584	0.00%
2021/11/23	16	89.53	8	89.38	89.50	8	16,358	0.05%
2021/11/22	19	90.02	5	88.14	88.40	14	15,994	0.09%
2021/11/19	6	86.32	8	88.25	87.60	-2	15,509	-0.01%
2021/11/18	1	83.20	1	83.50	83.50	0	15,085	0.00%
2021/11/17	2	82.05	1	82.50	82.50	1	14,939	0.01%
2021/11/16	1	81.10	0	0.00	82.00	1	14,907	0.01%
2021/11/15	3	81.90	1	81.20	81.20	2	14,880	0.01%
2021/11/12	40	86.22	55	85.07	81.50	-15	14,743	-0.10%
2021/11/11	5	88.30	5	89.28	89.40	0	14,245	0.00%
2021/11/10	1	86.50	3.1	88.13	88.40	-2.1	14,017	-0.01%
2021/11/09	20.1	86.50	3	87.50	87.50	17.1	13,647	0.13%
2021/11/08	1	80.20	1	80.40	80.40	0	12,955	0.00%
2021/11/05	2	79.95	1	80.90	80.90	1	13,030	0.01%
2021/11/04	2	81.10	2	80.10	80.10	0	13,254	0.00%
2021/11/03	3	79.97	5	81.28	81.30	-2	13,560	-0.01%
2021/11/02	2	82.35	2	80.20	80.20	0	13,624	0.00%
2021/11/01	4	82.45	3	82.20	82.20	1	13,410	0.01%
2021/10/29	2	81.25	15	81.34	82.90	-13	13,341	-0.10%
2021/10/28	16	82.56	3	81.00	81.00	13	13,297	0.10%
2021/10/27	17	80.56	48	80.40	82.10	-31	13,022	-0.24%
2021/10/26	4	82.85	6	82.03	82.10	-2	12,753	-0.02%
2021/10/25	17	84.59	2	84.30	84.30	15	12,388	0.12%
2021/10/22	26	83.85	9	84.44	85.00	17	11,636	0.15%
2021/10/21	1	76.00	1	77.30	77.30	0	10,514	0.00%
2021/10/14	1	72.30	1	71.40	71.40	0	10,632	0.00%
2021/10/12	1	75.00	2	74.05	73.00	-1	10,765	-0.01%
2021/10/07	1	75.20	0	0.00	76.50	1	10,886	0.01%
2021/10/05	0	0.00	5	71.70	75.60	-5	11,232	-0.04%
2021/10/01	2	77.95	9	73.71	73.60	-7	11,609	-0.06%
2021/09/30	11	79.17	1	79.20	79.20	10	11,868	0.08%
2021/09/28	10	81.57	11	80.35	79.80	-1	11,976	-0.01%
2021/09/27	3	84.03	3	84.30	84.30	0	11,730	0.00%
2021/09/24	7	84.06	10	84.04	83.70	-3	11,591	-0.03%
2021/09/23	6	81.62	15	81.95	83.30	-9	11,156	-0.08%
2021/09/22	40	79.36	43	79.27	79.80	-3	10,860	-0.03%
2021/09/17	8	77.91	4	78.53	78.80	4	10,794	0.04%
2021/09/16	3	75.37	1	76.30	76.30	2	10,785	0.02%
2021/09/15	5	74.20	6	74.02	73.90	-1	11,133	-0.01%
2021/09/14	1	75.00	1	74.40	74.70	0	11,581	0.00%
2021/09/13	3	75.67	3	74.30	74.30	0	12,616	0.00%
2021/09/10	7	75.91	4	75.10	75.30	3	13,771	0.02%
2021/09/09	2	73.85	3	74.97	75.10	-1	14,436	-0.01%
2021/09/08	2	75.00	2	73.50	73.50	0	14,454	0.00%
2021/09/07	6	77.62	4	76.25	76.60	2	14,388	0.01%
2021/09/06	4	76.33	4	76.50	76.40	0	14,153	0.00%
2021/09/03	7	76.76	7	75.27	75.30	0	14,045	0.00%
2021/09/02	1	74.90	1	74.90	74.90	0	14,085	0.00%
2021/09/01	3	70.80	3.3	72.51	73.10	-0.3	14,587	0.00%
2021/08/31	1	69.40	1	69.50	69.50	0	15,460	0.00%
2021/08/30	1	68.80	1	69.70	69.70	0	15,755	0.00%
2021/08/26	1	70.00	1	69.80	69.80	0	15,894	0.00%
2021/08/25	1	69.90	1	70.50	70.50	0	16,004	0.00%
2021/08/24	1	70.20	1	69.80	69.80	0	16,100	0.00%
2021/08/23	1	71.50	1	72.40	72.40	0	16,291	0.00%
2021/08/20	2	69.90	2	70.90	70.90	0	16,409	0.00%
2021/08/17	3	69.27	4	67.80	67.80	-1	16,693	-0.01%
2021/08/16	2	70.35	4	70.25	69.50	-2	16,721	-0.01%
2021/08/13	1.1	72.18	0	0.00	71.00	1.1	16,674	0.01%
2021/08/12	3	72.97	3	72.50	72.50	0	16,647	0.00%
2021/08/11	1.2	72.85	1	72.30	72.30	0.2	16,658	0.00%
2021/08/10	3	76.43	3	73.00	73.00	0	16,637	0.00%
2021/08/09	1	78.00	1	76.80	76.80	0	16,444	0.00%
2021/08/06	1	76.50	1	79.40	79.40	0	16,208	0.00%
2021/08/05	2	77.65	2	76.80	76.80	0	16,215	0.00%
2021/08/04	4	78.50	4	78.10	77.80	0	16,376	0.00%
2021/08/03	2	74.40	2	77.70	77.70	0	16,493	0.00%
2021/08/02	4	74.90	4	75.00	75.00	0	16,477	0.00%
2021/07/30	1	74.60	1	75.20	75.20	0	16,684	0.00%
2021/07/29	1	74.80	1	74.90	74.90	0	16,839	0.00%
2021/07/27	1	75.60	1	75.10	75.10	0	17,077	0.00%
2021/07/26	1	74.80	2	75.60	75.60	-1	17,193	-0.01%
2021/07/23	2	75.30	1	74.80	74.80	1	17,292	0.01%
2021/07/22	1	75.10	1	75.00	75.00	0	17,352	0.00%
2021/07/21	4	75.88	4	74.60	74.60	0	17,580	0.00%
2021/07/20	3	76.30	3	75.30	75.30	0	17,663	0.00%
2021/07/19	5	78.96	6	77.78	77.70	-1	17,492	-0.01%
2021/07/16	4	79.20	4	79.30	79.30	0	17,445	0.00%
2021/07/15	2	79.75	2	79.10	79.10	0	17,289	0.00%
2021/07/14	3	79.73	4	80.53	80.50	-1	17,237	-0.01%
2021/07/13	3	79.80	4	80.10	79.80	-1	17,153	-0.01%
2021/07/12	5	79.38	13	78.92	79.00	-8	16,887	-0.05%
2021/07/09	1	80.70	1	80.40	80.40	0	16,634	0.00%
2021/07/08	8	82.94	23	83.36	82.70	-15	16,545	-0.09%
2021/07/07	30	80.71	107	81.93	82.10	-77	16,131	-0.48%	大賣/
2021/07/06	1	79.00	41	77.75	77.60	-40	15,659	-0.26%
2021/07/05	1	79.50	6	79.00	79.00	-5	15,786	-0.03%
2021/07/01	6	79.50	0	0.00	79.50	6	15,787	0.04%
2021/06/30	5	79.50	5	80.70	80.70	0	15,668	0.00%
2021/06/29	6	80.47	8	80.85	81.00	-2	15,594	-0.01%
2021/06/28	32	80.60	32	81.73	81.10	0	15,419	0.00%
2021/06/25	72	80.47	300	80.51	80.70	-228	15,092	-1.51%	大賣/鉅額交易
2021/06/24	76	82.58	332	83.64	82.30	-256	14,843	-1.72%	大賣/鉅額交易
2021/06/23	161	81.34	1,675	82.25	82.00	-1,514	14,480	-10.46%	大買/大賣/鉅額交易
2021/06/22	775	83.87	65	83.84	82.00	710	14,077	5.04%	大買/鉅額交易
2021/06/21	993	79.95	418	79.38	82.00	575	13,136	4.38%	大買/大賣/鉅額交易
2021/06/18	860	76.99	2	73.65	77.20	858	12,122	7.08%	大買/鉅額交易
2021/06/15	2	70.00	0	0.00	70.90	2	11,253	0.02%
2021/06/11	2	70.50	0	0.00	70.30	2	11,191	0.02%
2021/06/10	2	71.75	0	0.00	71.60	2	11,122	0.02%
2021/06/09	8	72.80	8	73.79	71.10	0	10,849	0.00%
2021/06/08	14	75.48	10.1	75.45	75.20	3.9	10,195	0.04%
2021/06/07	1	70.30	4	72.65	72.00	-3	9,144	-0.03%
2021/06/04	0	0.00	2	70.70	70.30	-2	8,890	-0.02%
2021/06/03	2	71.70	0	0.00	72.70	2	8,864	0.02%
2021/06/01	1.1	72.04	0	0.00	72.40	1.1	8,693	0.01%
2021/05/31	0	0.00	1	73.70	73.40	-1	8,592	-0.01%
2021/05/28	0	0.00	3	71.57	71.60	-3	8,360	-0.04%
2021/05/25	0	0.00	6	67.47	68.00	-6	8,104	-0.07%
2021/05/24	2	66.40	2	66.00	66.70	0	7,970	0.00%
2021/05/20	4	60.93	0	0.00	60.90	4	7,816	0.05%
2021/05/19	0	0.00	24	61.37	62.20	-24	7,825	-0.31%
2021/05/18	4	60.30	0	0.00	61.70	4	7,774	0.05%
2021/05/17	20	59.05	6	57.20	57.00	14	7,724	0.18%
2021/05/14	0	0.00	2	59.70	60.30	-2	7,623	-0.03%
2021/05/12	2	57.50	6	62.20	57.60	-4	7,390	-0.05%
2021/05/11	4	63.63	2	62.50	63.80	2	7,200	0.03%
2021/05/10	4	69.50	3	69.20	69.20	1	7,016	0.01%
2021/05/07	12	70.83	4	69.90	69.90	8	6,945	0.12%
2021/05/06	1	69.50	0.7	68.80	69.30	0.3	6,817	0.00%
2021/05/04	2	64.00	0	0.00	67.60	2	6,458	0.03%
2021/05/03	0	0.00	4	68.30	68.10	-4	6,366	-0.06%
2021/04/29	1	71.70	8	71.10	71.20	-7	6,258	-0.11%
2021/04/28	0	0.00	1	69.80	71.70	-1	6,246	-0.02%
2021/04/27	9	72.06	2	71.70	70.50	7	6,318	0.11%
2021/04/26	4	69.70	0	0.00	69.60	4	6,166	0.06%
2021/04/22	1	67.70	0	0.00	66.60	1	6,534	0.02%
2021/04/20	1	68.80	3	69.57	69.90	-2	7,608	-0.03%
2021/04/16	1	68.10	1	68.40	68.40	0	7,881	0.00%
2021/04/14	1	66.60	0	0.00	67.80	1	8,175	0.01%
2021/04/12	2	69.05	1	68.70	68.70	1	8,233	0.01%
2021/04/09	0	0.00	6	71.17	69.50	-6	8,411	-0.07%
2021/04/08	7	71.30	0	0.00	72.40	7	8,130	0.09%
2021/04/01	0	0.00	6	67.82	67.40	-6	7,628	-0.08%
2021/03/31	1	66.50	1	68.20	68.20	0	7,490	0.00%
2021/03/30	1	66.60	0	0.00	66.70	1	7,394	0.01%
2021/03/29	4	67.15	3	66.50	66.50	1	7,363	0.01%
2021/03/23	11	66.16	75	66.93	67.80	-64	7,203	-0.89%
2021/03/22	10	64.50	25	65.46	65.50	-15	7,134	-0.21%
2021/03/19	55	64.80	15	64.73	64.80	40	7,195	0.56%
2021/03/18	40	64.83	0	0.00	65.20	40	7,232	0.55%
2021/03/17	0	0.00	1	64.40	64.40	-1	7,289	-0.01%
2021/03/12	1	64.20	0	0.00	64.20	1	7,722	0.01%
2021/03/03	1	65.70	1	65.50	65.50	0	8,315	0.00%
2021/03/02	1	66.50	1	65.60	65.60	0	8,419	0.00%
2021/02/26	2	66.40	0	0.00	66.40	2	8,549	0.02%
2021/02/23	0	0.00	5	67.90	68.20	-5	9,257	-0.05%
2021/02/18	0	0.00	1	67.50	67.60	-1	10,254	-0.01%
2021/02/17	0	0.00	1	66.10	66.90	-1	10,855	-0.01%
2021/02/05	2	64.80	2	64.40	64.40	0	11,866	0.00%
2021/02/04	1	65.00	1	64.30	64.30	0	12,974	0.00%
2021/02/02	6	65.67	6	66.07	65.90	0	13,777	0.00%
2021/02/01	1	64.60	0	0.00	65.20	1	14,253	0.01%
2021/01/28	2	67.15	1	66.60	66.10	1	14,525	0.01%
2021/01/26	1	69.00	4	68.90	68.30	-3	14,520	-0.02%
2021/01/25	1	69.40	1	69.60	69.60	0	14,546	0.00%
2021/01/22	11	69.44	0	0.00	70.20	11	14,602	0.08%
2021/01/21	1	69.30	0	0.00	69.30	1	14,671	0.01%
2021/01/20	2	70.55	2	68.20	68.20	0	14,673	0.00%
2021/01/19	2	74.65	2	72.90	72.90	0	14,604	0.00%
2021/01/18	1	74.00	5	74.86	73.50	-4	14,768	-0.03%
2021/01/14	5	74.80	6	74.88	75.50	-1	14,387	-0.01%
2021/01/13	0	0.00	3	71.33	71.00	-3	13,677	-0.02%
2021/01/12	4	68.83	2	68.80	68.10	2	13,374	0.01%
2021/01/08	5	68.04	4	67.90	67.90	1	13,389	0.01%
2021/01/06	1	66.00	1	64.30	64.30	0	14,153	0.00%
2021/01/05	1	65.60	1	65.70	65.70	0	14,123	0.00%
2021/01/04	3	66.00	1	66.70	67.50	2	14,245	0.01%
2020/12/31	3	66.40	2	66.10	66.10	1	14,178	0.01%
2020/12/30	1	66.10	0	0.00	66.50	1	14,273	0.01%
2020/12/29	1	67.00	0	0.00	67.00	1	14,523	0.01%
2020/12/24	1	68.80	3	68.60	68.60	-2	15,244	-0.01%
2020/12/23	1	66.90	1	67.60	67.60	0	15,581	0.00%
2020/12/22	1	67.50	1	66.10	66.10	0	16,127	0.00%
2020/12/21	1	67.30	2	66.60	66.70	-1	16,746	-0.01%
2020/12/18	1	67.50	2	67.55	67.40	-1	17,535	-0.01%
2020/12/17	3	68.10	3	68.03	68.10	0	17,866	0.00%
2020/12/16	1	67.40	2	67.10	67.10	-1	18,054	-0.01%
2020/12/15	2	69.20	3	67.30	67.10	-1	18,176	-0.01%
2020/12/14	3	69.00	6	69.43	69.40	-3	18,524	-0.02%
2020/12/11	6	69.38	2	69.00	69.00	4	18,674	0.02%
2020/12/10	1	69.50	3	69.37	69.00	-2	18,797	-0.01%
2020/12/09	12	71.47	10	72.57	71.40	2	18,740	0.01%
2020/12/08	1	70.70	3	72.30	72.70	-2	18,731	-0.01%
2020/12/07	6	71.38	0	0.00	70.70	6	18,804	0.03%
2020/12/03	1	72.10	1	71.90	71.90	0	19,037	0.00%
2020/12/02	1	72.20	0	0.00	72.20	1	19,184	0.01%
2020/12/01	2	73.05	1	72.50	72.50	1	19,539	0.01%
2020/11/30	9	74.12	9	75.14	73.90	0	19,890	0.00%
2020/11/27	2	74.25	3	74.67	75.00	-1	20,117	0.00%
2020/11/26	4	74.95	4	74.70	74.80	0	20,501	0.00%
2020/11/25	2	76.75	2	74.90	74.90	0	21,382	0.00%
2020/11/24	2	77.00	4	77.25	76.50	-2	21,732	-0.01%
2020/11/23	7	76.49	6	77.12	77.20	1	22,195	0.00%
2020/11/20	18	77.97	9	78.81	76.50	9	22,460	0.04%
2020/11/19	16	77.03	16	76.32	77.00	0	22,771	0.00%
2020/11/18	10	75.47	10	75.03	75.60	0	23,466	0.00%
2020/11/17	3	74.00	4	76.27	73.90	-1	24,136	0.00%
2020/11/16	1	77.30	0	0.00	77.30	1	25,310	0.00%
2020/11/13	12	75.78	12	76.36	74.90	0	25,493	0.00%
2020/11/12	1	73.50	8	73.09	77.00	-7	24,786	-0.03%
2020/11/11	5	70.06	5	71.84	70.00	0	24,383	0.00%
2020/11/10	5	72.16	1	74.20	71.80	4	25,039	0.02%
2020/11/09	10	73.80	15	72.83	71.70	-5	25,864	-0.02%
2020/11/06	13	69.72	17	70.75	68.00	-4	26,161	-0.02%
2020/11/05	1	68.50	1	69.00	69.00	0	26,226	0.00%
2020/11/04	10	68.10	10	67.52	68.40	0	26,856	0.00%
2020/11/03	1	66.50	1	67.30	67.30	0	26,893	0.00%
2020/11/02	7	66.53	7	66.09	66.10	0	26,996	0.00%
2020/10/30	1	67.50	1	67.30	67.30	0	27,133	0.00%
2020/10/29	2	66.10	2	68.00	68.00	0	27,175	0.00%
2020/10/28	6	69.57	1	68.10	68.10	5	27,176	0.02%
2020/10/27	3	70.40	1	70.10	70.10	2	27,215	0.01%
2020/10/26	0	0.00	5	71.24	70.70	-5	27,195	-0.02%
2020/10/23	2	68.55	2	69.65	69.60	0	27,086	0.00%
2020/10/22	5	68.20	16	67.61	68.00	-11	27,254	-0.04%
2020/10/21	2	69.65	3	68.60	68.60	-1	27,374	0.00%
2020/10/20	20	69.68	18	69.62	69.20	2	27,694	0.01%
2020/10/19	2	68.95	3	69.90	70.40	-1	28,158	0.00%
2020/10/16	9	70.26	9	68.54	68.10	0	28,794	0.00%
2020/10/15	24	72.09	17	71.58	70.00	7	29,137	0.02%
2020/10/14	23	72.66	16	71.18	74.50	7	28,840	0.02%
2020/10/13	7	69.90	7	69.41	69.90	0	28,733	0.00%
2020/10/12	11	69.44	13	69.13	69.80	-2	29,228	-0.01%
2020/10/08	27	68.33	31	69.13	68.00	-4	29,995	-0.01%
2020/10/07	16	68.80	13	68.48	69.20	3	30,206	0.01%
2020/10/06	11	68.45	15	68.68	68.40	-4	30,579	-0.01%
2020/10/05	16	67.71	11	67.20	68.00	5	31,163	0.02%
2020/09/30	25	66.14	42	65.66	67.10	-17	31,334	-0.05%
2020/09/29	4	65.38	4	66.03	66.40	0	31,472	0.00%
2020/09/28	7	65.09	6	65.77	65.00	1	31,283	0.00%
2020/09/25	4	67.03	5	65.54	65.20	-1	31,030	0.00%
2020/09/24	8	69.00	7	67.31	65.30	1	30,665	0.00%
2020/09/23	14	71.72	13	72.02	71.00	1	30,315	0.00%
2020/09/22	5	69.36	4	69.38	68.70	1	29,766	0.00%
2020/09/21	13	69.24	1	68.40	68.40	12	29,502	0.04%
2020/09/18	2	68.25	1	67.30	67.30	1	29,308	0.00%
2020/09/17	10	68.59	10	67.88	67.60	0	29,221	0.00%
2020/09/16	1	66.00	1	66.40	66.40	0	28,932	0.00%
2020/09/15	9	65.27	9	64.68	65.30	0	28,897	0.00%
2020/09/14	1	63.00	1	64.60	64.60	0	28,820	0.00%
2020/09/11	4	63.53	5	62.50	62.50	-1	28,735	0.00%
2020/09/10	2	64.75	2	64.10	64.10	0	28,654	0.00%
2020/09/09	6	64.28	6	63.92	64.20	0	28,507	0.00%
2020/09/08	4	65.80	3	65.00	65.00	1	28,407	0.00%
2020/09/07	16	67.38	9	67.68	66.20	7	28,177	0.02%
2020/09/04	16	66.51	17	67.84	68.10	-1	28,119	0.00%
2020/09/03	19	68.15	21	68.33	67.10	-2	27,748	-0.01%
2020/09/02	6	67.75	10	67.73	67.80	-4	27,642	-0.01%
2020/09/01	14	67.70	4	67.30	67.20	10	27,412	0.04%
2020/08/31	8	68.75	19	68.66	70.20	-11	27,002	-0.04%
2020/08/28	17	65.34	6	65.22	64.60	11	26,195	0.04%
2020/08/27	4	67.33	6	68.50	67.40	-2	25,895	-0.01%
2020/08/26	5	67.68	5	67.90	67.70	0	25,662	0.00%
2020/08/25	7	67.39	58	67.06	68.50	-51	25,463	-0.20%
2020/08/24	14	64.90	21	64.83	64.70	-7	24,705	-0.03%
2020/08/21	17	61.09	7	62.60	63.80	10	24,012	0.04%
2020/08/20	23	61.26	1	58.10	58.50	22	23,083	0.10%
2020/08/19	9	61.30	26	59.65	62.90	-17	21,579	-0.08%
2020/08/18	3	56.63	2	57.20	57.20	1	20,906	0.00%
2020/08/17	10	56.65	12	56.78	56.50	-2	20,757	-0.01%
2020/08/14	34	56.21	28	56.15	56.60	6	20,204	0.03%
2020/08/13	29	54.89	7	54.96	55.60	22	19,182	0.11%
2020/08/12	11	50.49	0	0.00	50.60	11	18,005	0.06%
2020/08/11	6	46.05	6	47.05	46.05	0	17,380	0.00%
2020/08/10	5	49.62	4	48.73	47.20	1	17,219	0.01%
2020/08/07	1	46.50	1	47.05	47.05	0	16,564	0.00%
2020/08/06	11	46.55	11	47.30	46.55	0	16,500	0.00%
2020/08/03	1	46.80	4	45.85	45.85	-3	16,611	-0.02%
2020/07/31	2	46.18	1	47.20	47.20	1	16,589	0.01%
2020/07/29	2	46.50	2	46.20	46.20	0	16,763	0.00%
2020/07/28	2	47.73	2	46.00	46.00	0	16,880	0.00%
2020/07/27	1	48.55	1	47.95	47.95	0	16,831	0.00%
2020/07/24	1	50.00	1	48.55	48.55	0	16,843	0.00%
2020/07/23	7	51.43	20	50.85	50.90	-13	16,970	-0.08%
2020/07/22	12	50.78	5	51.32	52.30	7	16,677	0.04%
2020/07/21	11	48.30	16	47.79	48.30	-5	16,103	-0.03%
2020/07/20	10	46.47	5	46.60	46.90	5	15,716	0.03%
2020/07/17	3	46.73	5	46.46	46.45	-2	15,672	-0.01%
2020/07/16	6	47.45	6	45.73	47.45	0	15,488	0.00%
2020/07/15	18	47.91	7	45.81	45.20	11	15,185	0.07%
2020/07/14	5	44.94	7	45.46	45.00	-2	14,389	-0.01%
2020/07/13	1	42.75	3	44.78	45.40	-2	14,459	-0.01%
2020/07/10	7	42.00	9	43.78	42.00	-2	14,131	-0.01%
2020/07/09	8	43.12	29	43.05	43.15	-21	13,294	-0.16%
2020/07/06	1	41.65	1	41.35	41.35	0	12,500	0.00%
2020/07/03	1	41.50	0	0.00	40.85	1	12,477	0.01%
2020/07/02	5	42.37	5	41.87	41.85	0	12,472	0.00%
2020/07/01	12	42.48	12	42.18	42.45	0	12,266	0.00%
2020/06/24	2	41.00	1	40.95	40.95	1	11,969	0.01%
2020/06/23	0	0.00	5	41.80	41.25	-5	11,948	-0.04%
2020/06/22	1	41.35	0	0.00	41.25	1	11,901	0.01%
2020/06/19	1	41.65	0	0.00	41.35	1	11,909	0.01%
2020/06/17	7	40.94	6	40.90	40.95	1	12,031	0.01%
2020/06/15	2	39.15	2	39.50	39.40	0	12,332	0.00%
2020/06/12	4	38.35	4	39.30	39.30	0	12,463	0.00%
2020/06/11	3	41.60	4	39.75	39.75	-1	12,588	-0.01%
2020/06/10	2	41.00	0	0.00	41.70	2	12,541	0.02%
2020/06/09	2	41.73	2	41.63	41.00	0	12,650	0.00%
2020/06/08	2	41.53	2	40.85	40.85	0	12,472	0.00%
2020/06/05	2	40.90	2	40.90	40.90	0	12,897	0.00%
2020/06/04	5	40.85	5	42.20	40.85	0	13,067	0.00%
2020/06/03	11	42.05	11	41.93	42.10	0	13,037	0.00%
2020/06/02	2	40.98	6	41.74	41.70	-4	12,930	-0.03%
2020/06/01	4	39.75	3	40.52	40.55	1	12,683	0.01%
2020/05/29	2	38.53	4	39.03	39.95	-2	12,475	-0.02%
2020/05/28	5	38.55	3	38.80	38.60	2	12,399	0.02%
2020/05/27	2	37.88	2	37.60	37.60	0	12,113	0.00%
2020/05/26	2	37.58	2	37.98	37.90	0	12,229	0.00%
2020/05/25	1	37.25	0	0.00	37.55	1	12,468	0.01%
2020/05/22	1	38.80	1	37.35	37.35	0	12,402	0.00%
2020/05/21	201	38.88	1	39.50	39.50	200	12,280	1.63%	大買/鉅額交易
2020/05/20	1	37.20	1	37.80	37.80	0	12,207	0.00%
2020/05/19	4	37.50	204	37.20	37.20	-200	12,193	-1.64%	大賣/鉅額交易
2020/05/18	6	37.57	5	36.95	36.95	1	12,157	0.01%
2020/05/15	1	39.75	8	38.40	38.40	-7	12,003	-0.06%
2020/05/14	6	40.33	8	39.15	39.15	-2	11,890	-0.02%
2020/05/13	6	40.46	6	40.55	40.55	0	11,850	0.00%
2020/05/12	9	40.52	8	40.48	40.55	1	12,061	0.01%
2020/05/11	10	40.86	9	40.64	40.85	1	12,049	0.01%
2020/05/08	5	42.12	8	41.53	40.70	-3	11,921	-0.03%
2020/05/07	3	41.75	5	41.93	41.95	-2	11,597	-0.02%
2020/05/06	2	41.85	8	41.64	41.50	-6	11,546	-0.05%
2020/05/05	8	42.30	9	42.47	42.00	-1	11,485	-0.01%
2020/05/04	7	41.37	2	41.78	41.80	5	11,259	0.04%
2020/04/30	11	40.61	7	40.62	40.80	4	11,025	0.04%
2020/04/29	3	40.22	18	40.29	40.30	-15	10,904	-0.14%
2020/04/28	9	40.07	7	39.68	39.75	2	10,784	0.02%
2020/04/27	22	38.43	14	38.53	38.65	8	10,366	0.08%
2020/04/24	5	36.81	37	37.33	37.30	-32	10,092	-0.32%
2020/04/23	3	36.83	25	36.91	36.60	-22	9,900	-0.22%
2020/04/22	105	36.70	57	36.81	36.95	48	9,717	0.49%	大買/
2020/04/21	12	37.07	5	36.28	35.70	7	9,526	0.07%
2020/04/20	6	36.32	5	36.93	37.50	1	9,273	0.01%
2020/04/17	0	0.00	11	35.73	35.25	-11	9,003	-0.12%
2020/04/16	8	34.90	1	35.85	35.10	7	8,806	0.08%
2020/04/15	4	32.93	4	33.90	33.75	0	8,357	0.00%
2020/04/14	3	32.37	3	32.58	32.60	0	8,259	0.00%
2020/04/13	2	32.08	2	32.10	32.10	0	8,284	0.00%
2020/04/10	4	31.85	5	32.15	32.15	-1	8,352	-0.01%
2020/04/09	10	32.42	10	31.75	31.75	0	8,484	0.00%
2020/04/08	13	32.30	11	32.40	32.50	2	8,949	0.02%
2020/04/07	7	32.94	5	32.80	32.80	2	8,900	0.02%
2020/04/06	4	30.69	3	31.25	31.30	1	8,739	0.01%
2020/04/01	4	30.05	4	30.25	30.25	0	8,689	0.00%
2020/03/31	5	30.17	4	30.15	30.15	1	8,806	0.01%
2020/03/30	1	29.55	1	29.95	29.95	0	8,808	0.00%
2020/03/27	4	30.28	4	29.00	29.00	0	8,801	0.00%
2020/03/26	4	29.38	12	29.29	30.10	-8	8,744	-0.09%
2020/03/25	2	30.00	2	29.55	29.55	0	8,716	0.00%
2020/03/24	4	29.69	3	29.10	29.10	1	8,576	0.01%
2020/03/23	3	27.55	3	28.57	28.55	0	8,410	0.00%
2020/03/20	13	28.11	6	28.40	28.40	7	8,459	0.08%
2020/03/19	4	26.40	6	25.67	25.85	-2	8,513	-0.02%
2020/03/18	4	27.90	3	27.50	27.50	1	8,237	0.01%
2020/03/17	27	27.33	27	27.00	27.00	0	8,057	0.00%
2020/03/13	18	29.70	22	29.05	30.20	-4	7,705	-0.05%
2020/03/12	0	0.00	2	32.50	32.20	-2	7,463	-0.03%
2020/03/11	0	0.00	2	35.60	34.50	-2	7,255	-0.03%
2020/03/10	1	34.55	3	34.40	35.15	-2	6,764	-0.03%
2020/03/09	0	0.00	5	33.65	32.45	-5	6,540	-0.08%
2020/03/06	5	34.35	1	34.35	34.45	4	6,403	0.06%
2020/03/05	31	34.10	30	33.79	34.10	1	6,383	0.02%
2020/03/03	10	33.00	10	33.25	33.00	0	6,295	0.00%
2020/02/27	3	33.00	2	33.65	33.00	1	6,202	0.02%
2020/02/26	0	0.00	1	35.15	34.80	-1	6,050	-0.02%
2020/02/24	0	0.00	24	32.73	33.00	-24	5,674	-0.42%
2020/02/19	24	34.78	24	35.02	34.75	0	5,557	0.00%
2020/02/17	2	34.73	7	34.71	34.55	-5	5,624	-0.09%
2020/02/14	18	34.94	16	35.04	34.95	2	5,613	0.04%
2020/02/13	34	35.82	15	35.09	35.00	19	5,576	0.34%
2020/02/12	9	33.78	8	33.58	33.80	1	5,354	0.02%
2020/02/11	25	33.57	25	33.39	33.55	0	5,358	0.00%
2020/02/10	13	32.73	6	33.20	33.20	7	5,433	0.13%
2020/02/07	0	0.00	2	33.25	33.05	-2	5,485	-0.04%
2020/02/06	20	34.00	20	33.87	34.00	0	5,502	0.00%
2020/02/04	1	34.05	1	34.00	34.00	0	5,462	0.00%
2020/01/30	4	36.26	0	0.00	36.00	4	5,441	0.07%
2020/01/17	0	0.00	1	39.75	39.75	-1	5,642	-0.02%
2020/01/16	3	40.00	0	0.00	40.00	3	5,792	0.05%
2020/01/10	23	39.15	22	39.48	39.15	1	6,470	0.02%
2020/01/09	30	39.40	30	39.79	39.40	0	6,519	0.00%
2020/01/08	2	39.73	2	39.20	39.20	0	6,725	0.00%
2020/01/06	1	40.35	1	39.90	39.90	0	7,035	0.00%
2020/01/03	4	42.43	24	41.56	41.25	-20	7,078	-0.28%
2020/01/02	21	43.38	5	42.97	42.75	16	7,238	0.22%
2019/12/31	1	41.00	1	41.65	41.65	0	7,322	0.00%
2019/12/27	1	41.35	0	0.00	41.35	1	7,669	0.01%
2019/12/26	4	42.50	1	42.00	42.00	3	7,832	0.04%
2019/12/25	2	41.75	0	0.00	41.70	2	7,730	0.03%
2019/12/19	40	40.77	53	40.26	40.80	-13	7,920	-0.16%
2019/12/18	8	40.30	8	40.50	40.20	0	7,939	0.00%
2019/12/17	20	41.37	3	40.78	40.50	17	8,126	0.21%
2019/12/16	1	40.70	1	41.00	41.00	0	8,033	0.00%
2019/12/13	1	39.90	1	39.20	39.20	0	7,981	0.00%
2019/12/04	2	39.18	2	39.10	39.10	0	9,005	0.00%
2019/12/02	0	0.00	4	38.80	39.00	-4	9,258	-0.04%
2019/11/29	6	40.40	0	0.00	39.65	6	9,350	0.06%
2019/11/22	1	39.85	0	0.00	39.70	1	10,423	0.01%
2019/11/20	0	0.00	1	40.40	40.15	-1	10,987	-0.01%
2019/11/18	2	40.88	2	40.50	40.50	0	12,219	0.00%
2019/11/15	1	40.80	1	40.95	40.95	0	12,525	0.00%
2019/11/14	1	40.30	1	40.10	40.10	0	12,677	0.00%
2019/11/13	1	40.75	1	40.50	40.50	0	12,965	0.00%
2019/11/12	1	40.85	1	41.05	41.05	0	13,248	0.00%
2019/11/11	3	40.63	1	40.40	40.40	2	13,830	0.01%
2019/11/08	1	41.05	1	41.45	41.55	0	14,430	0.00%
2019/11/07	1	41.40	1	41.05	41.05	0	14,941	0.00%
2019/11/06	23	42.73	1	42.00	42.00	22	15,631	0.14%
2019/11/05	32	42.73	31	42.28	42.75	1	15,919	0.01%
2019/11/04	2	41.88	2	41.75	41.75	0	16,127	0.00%
2019/11/01	2	41.25	3	41.47	41.55	-1	16,260	-0.01%
2019/10/31	1	41.80	1	41.70	41.70	0	16,596	0.00%
2019/10/29	8	43.11	6	42.33	41.95	2	17,608	0.01%
2019/10/25	2	43.55	12	44.18	43.35	-10	18,774	-0.05%
2019/10/24	0	0.00	11	43.37	44.10	-11	18,821	-0.06%
2019/10/23	13	43.81	5	43.51	43.00	8	19,290	0.04%
2019/10/22	2	43.33	5	43.68	43.70	-3	20,332	-0.01%
2019/10/21	1	43.00	0	0.00	43.15	1	20,961	0.00%
2019/10/18	5	43.51	4	43.28	43.30	1	21,070	0.00%
2019/10/17	31	43.05	31	42.99	43.05	0	21,110	0.00%
2019/10/16	40	42.78	50	43.08	42.75	-10	21,209	-0.05%
2019/10/15	3	43.18	7	43.24	42.65	-4	21,148	-0.02%
2019/10/14	10	43.77	4	43.16	42.90	6	21,185	0.03%
2019/10/09	26	42.64	26	42.70	42.65	0	21,276	0.00%
2019/10/08	60	42.73	38	42.94	42.40	22	21,402	0.10%
2019/10/07	7	43.68	4	42.45	42.45	3	21,383	0.01%
2019/10/04	3	42.15	3	41.85	41.85	0	20,979	0.00%
2019/10/03	3	41.37	5	41.84	41.90	-2	21,015	-0.01%
2019/10/02	5	40.15	6	40.46	41.10	-1	21,005	0.00%
2019/10/01	0	0.00	2	38.75	39.00	-2	21,123	-0.01%
2019/09/27	10	38.69	11	38.24	38.00	-1	21,298	0.00%
2019/09/26	1	39.40	0	0.00	39.40	1	21,422	0.00%
2019/09/24	4	41.60	5	41.46	41.10	-1	22,596	0.00%
2019/09/20	6	41.63	4	41.66	41.45	2	22,956	0.01%
2019/09/19	1	40.70	0	0.00	40.80	1	23,402	0.00%
2019/09/18	2	40.65	2	40.83	40.85	0	23,695	0.00%
2019/09/17	7	41.39	7	40.94	40.70	0	23,761	0.00%
2019/09/16	1	42.65	0	0.00	42.55	1	23,913	0.00%
2019/09/12	1	42.85	1	43.30	42.85	0	24,520	0.00%
2019/09/11	2	41.85	0	0.00	42.45	2	25,611	0.01%
2019/09/06	0	0.00	4	42.40	43.25	-4	25,997	-0.02%
2019/09/05	6	42.68	3	42.33	42.30	3	25,903	0.01%
2019/09/04	3	41.48	3	41.87	42.15	0	25,949	0.00%
2019/09/03	3	41.88	2	41.30	41.30	1	26,333	0.00%
2019/09/02	14	41.64	15	41.81	42.45	-1	26,674	0.00%
2019/08/30	1	42.55	0	0.00	42.20	1	26,552	0.00%
2019/08/29	3	43.18	2	43.20	43.05	1	26,357	0.00%
2019/08/28	22	43.14	2	42.90	42.90	20	26,289	0.08%
2019/08/27	11	44.69	11	44.88	43.70	0	26,151	0.00%
2019/08/26	1	43.80	1	44.00	44.00	0	26,124	0.00%
2019/08/23	15	44.82	16	45.18	44.90	-1	26,066	0.00%
2019/08/22	56	45.42	57	45.52	44.85	-1	25,859	0.00%
2019/08/21	3	42.78	24	43.77	44.55	-21	25,391	-0.08%
2019/08/20	23	43.17	3	43.07	42.80	20	25,310	0.08%
2019/08/19	40	43.75	60	44.08	43.55	-20	25,354	-0.08%
2019/08/16	25	43.45	26	43.98	43.45	-1	25,543	0.00%
2019/08/15	11	42.86	88	42.62	42.90	-77	25,530	-0.30%
2019/08/14	54	44.24	63	44.61	43.75	-9	25,824	-0.03%
2019/08/13	8	43.33	8	43.34	43.70	0	25,797	0.00%
2019/08/12	7	42.86	4	42.68	42.40	3	25,834	0.01%
2019/08/08	3	40.92	2	42.15	42.30	1	25,657	0.00%
2019/08/07	3	39.90	9	39.59	39.20	-6	25,226	-0.02%
2019/08/06	23	37.91	22	38.69	39.05	1	25,345	0.00%
2019/08/05	16	39.24	11	38.99	38.90	5	25,307	0.02%
2019/08/02	1	39.80	1	39.10	39.10	0	25,515	0.00%
2019/08/01	16	41.05	17	41.06	40.80	-1	25,667	0.00%
2019/07/31	48	39.59	10.6	40.49	40.60	37.4	25,540	0.15%
2019/07/30	127	42.67	39	41.43	40.95	88	25,754	0.34%	大買/
2019/07/29	146	46.37	125	46.19	45.45	21	25,319	0.08%	大買/大賣/
2019/07/26	13	45.05	11	45.75	45.30	2	25,442	0.01%
2019/07/25	22	46.62	21	45.82	45.70	1	25,583	0.00%
2019/07/24	30.5	46.03	36	45.41	46.90	-5.5	25,527	-0.02%
2019/07/23	13.1	43.20	37	43.08	43.20	-23.9	24,542	-0.10%
2019/07/22	0	0.00	16	41.19	41.40	-16	23,868	-0.07%
2019/07/19	26	40.59	20	41.03	40.25	6	23,885	0.03%
2019/07/18	13	40.46	54	39.93	39.85	-41	23,960	-0.17%
2019/07/17	41	40.48	15	40.99	40.80	26	24,172	0.11%
2019/07/16	22	41.26	23	41.31	41.05	-1	24,273	0.00%
2019/07/15	12	41.71	16	41.98	41.90	-4	25,003	-0.02%
2019/07/12	21	41.39	12	41.92	41.00	9	25,090	0.04%
2019/07/11	27	40.99	85	41.32	41.45	-58	25,498	-0.23%
2019/07/10	6	40.47	3	40.75	40.80	3	25,661	0.01%
2019/07/09	8	39.61	13	39.53	39.90	-5	26,240	-0.02%
2019/07/08	41	40.18	11	40.85	40.20	30	26,796	0.11%
2019/07/05	111	40.84	56	40.92	40.55	55	26,878	0.20%	大買/
2019/07/04	25	41.25	57	41.18	41.15	-32	26,671	-0.12%
2019/07/03	36	41.22	75	41.26	41.00	-39	26,902	-0.14%
2019/07/02	13	42.47	12	42.63	42.80	1	26,904	0.00%
2019/07/01	35	41.39	31	41.67	42.25	4	26,499	0.02%
2019/06/28	1	38.60	1	38.45	38.45	0	26,440	0.00%
2019/06/27	14	38.70	13	38.69	38.50	1	26,382	0.00%
2019/06/26	12	36.91	6	37.33	38.95	6	26,184	0.02%
2019/06/25	1	39.20	1	38.10	38.10	0	25,692	0.00%
2019/06/24	1	37.85	1	38.90	38.90	0	25,466	0.00%
2019/06/21	7	39.19	8	39.14	38.00	-1	25,449	0.00%
2019/06/20	4	38.19	4	38.70	39.00	0	25,223	0.00%
2019/06/19	3	37.82	20	37.72	37.90	-17	25,180	-0.07%
2019/06/18	1	36.20	4	35.70	35.35	-3	24,982	-0.01%
2019/06/17	1	34.90	1	35.60	35.60	0	24,647	0.00%
2019/06/14	4	35.68	5	35.39	35.10	-1	24,735	0.00%
2019/06/13	5	35.91	1	35.95	35.95	4	24,689	0.02%
2019/06/12	10	36.05	19	35.60	35.55	-9	24,771	-0.04%
2019/06/11	9	36.48	0	0.00	36.15	9	24,897	0.04%
2019/06/10	1	35.35	2	34.55	35.90	-1	24,438	0.00%
2019/06/05	2	32.83	1	32.30	32.30	1	24,125	0.00%
2019/05/31	0	0.00	1.5	33.58	33.60	-1.5	24,420	-0.01%
2019/05/30	2	32.78	1	32.55	32.55	1	24,453	0.00%
2019/05/29	18	31.90	0.5	32.40	32.30	17.5	24,765	0.07%
2019/05/28	6	33.28	6	32.68	32.60	0	25,141	0.00%
2019/05/27	1	32.50	1	32.20	32.50	0	25,170	0.00%
2019/05/24	8	33.38	2	32.95	32.20	6	25,386	0.02%
2019/05/23	1	31.80	19	32.41	32.95	-18	25,066	-0.07%
2019/05/22	14	35.23	3	35.30	34.25	11	24,779	0.04%
2019/05/21	7	35.28	2	35.05	35.60	5	24,518	0.02%
2019/05/20	11	35.39	1	35.25	34.35	10	24,024	0.04%
2019/05/17	5	37.96	26	37.11	36.00	-21	23,691	-0.09%
2019/05/16	6	40.66	2	40.90	39.70	4	23,149	0.02%
2019/05/15	48	42.51	3	41.95	41.95	45	22,880	0.20%
2019/05/14	41	41.09	40	40.11	42.50	1	22,821	0.00%
2019/05/13	24	40.56	55	40.77	40.10	-31	22,711	-0.14%
2019/05/10	2	40.60	10	40.59	40.80	-8	22,735	-0.04%
2019/05/09	7	43.01	35	40.64	40.00	-28	22,433	-0.12%
2019/05/08	18	42.70	17	42.12	42.65	1	21,888	0.00%
2019/05/07	55	44.09	13	44.41	42.85	42	21,520	0.20%
2019/05/06	3	43.85	1	44.40	44.40	2	20,771	0.01%
2019/05/03	8	43.78	8	44.22	44.05	0	20,311	0.00%
2019/05/02	6	42.83	5	42.52	42.85	1	19,694	0.01%
2019/04/30	20	41.89	16	40.96	42.80	4	19,425	0.02%
2019/04/29	12	40.17	10	39.00	40.00	2	18,879	0.01%
2019/04/26	10	39.80	20	39.53	39.80	-10	18,621	-0.05%
2019/04/25	2	40.10	2	40.50	41.20	0	18,384	0.00%
2019/04/24	12	40.86	4	41.33	40.70	8	18,213	0.04%
2019/04/23	10	39.90	4	39.60	40.30	6	17,968	0.03%
2019/04/22	31	41.41	10	42.20	41.75	21	17,814	0.12%
2019/04/19	10	42.15	47	42.09	42.00	-37	17,647	-0.21%
2019/04/18	13	42.68	55	42.61	42.80	-42	16,714	-0.25%
2019/04/17	79	43.51	40	43.43	43.25	39	16,338	0.24%
2019/04/16	11	41.56	19	41.41	41.50	-8	15,775	-0.05%
2019/04/15	17	42.25	3	40.80	42.90	14	15,316	0.09%
2019/04/12	9	38.56	31	39.42	39.15	-22	14,558	-0.15%
2019/04/11	11	37.10	43	37.14	37.00	-32	13,796	-0.23%
2019/04/10	10	35.95	0	0.00	35.80	10	13,578	0.07%
2019/04/09	5	36.88	23	37.45	36.00	-18	13,459	-0.13%
2019/04/08	3	37.03	1	37.15	36.70	2	13,052	0.02%
2019/04/03	0	0.00	1	36.25	35.70	-1	12,792	-0.01%
2019/04/02	33	36.26	31	36.35	35.50	2	12,819	0.02%
2019/04/01	0	0.00	7	34.45	34.95	-7	12,422	-0.06%
2019/03/28	3	34.37	3	34.07	34.55	0	12,263	0.00%
2019/03/27	4	34.76	6	35.33	34.65	-2	12,117	-0.02%
2019/03/26	6	35.07	1	34.40	34.40	5	12,030	0.04%
2019/03/25	14	35.15	6	35.46	35.20	8	11,929	0.07%
2019/03/22	14	36.18	19	35.96	35.20	-5	11,773	-0.04%
2019/03/21	75	34.51	137	34.83	36.45	-62	11,187	-0.55%	大賣/
2019/03/20	10	33.25	5	32.88	33.15	5	10,221	0.05%
2019/03/19	50	33.45	25	33.16	32.60	25	10,131	0.25%
2019/03/18	25	32.13	19	32.73	32.80	6	9,959	0.06%
2019/03/15	105	32.46	121	32.57	32.00	-16	9,958	-0.16%	大買/大賣/
2019/03/14	75	33.49	5	33.08	33.35	70	9,769	0.72%
2019/03/13	0	0.00	50	32.28	32.90	-50	9,497	-0.53%
2019/03/12	10	33.10	1	33.45	32.35	9	9,430	0.10%
2019/03/11	21	32.06	0	0.00	32.75	21	9,247	0.23%
2019/03/08	15	32.47	7	32.40	32.40	8	9,305	0.09%
2019/03/07	37	32.83	6	31.92	31.70	31	9,212	0.34%
2019/03/06	1	33.20	0	0.00	32.55	1	9,038	0.01%
2019/03/05	3	33.77	85	33.35	32.50	-82	8,940	-0.92%
2019/03/04	17	34.68	10	34.73	34.60	7	8,668	0.08%
2019/02/27	22	33.47	10	33.48	33.65	12	8,208	0.15%
2019/02/26	0	0.00	54	32.88	32.65	-54	7,623	-0.71%
2019/02/25	10	31.35	3	31.62	32.60	7	7,160	0.10%
2019/02/22	30	29.75	1	29.90	29.65	29	6,641	0.44%
2019/02/21	2	29.25	0	0.00	29.50	2	6,597	0.03%
2019/02/19	0	0.00	1	30.10	30.10	-1	6,514	-0.02%
2019/02/18	20	29.98	0	0.00	30.35	20	6,402	0.31%
2019/02/15	1	29.05	0	0.00	28.95	1	6,161	0.02%
2019/02/14	2	28.75	11	28.85	28.70	-9	6,005	-0.15%
2019/02/13	2	28.70	6	28.69	29.10	-4	5,835	-0.07%
2019/02/11	0	0.00	2	26.10	26.95	-2	5,120	-0.04%
2019/01/30	0	0.00	2	25.65	25.05	-2	4,825	-0.04%
2019/01/28	21	24.76	0	0.00	24.80	21	4,675	0.45%
2019/01/22	4	25.86	0	0.00	25.20	4	4,570	0.09%
2019/01/21	0	0.00	12	25.51	26.10	-12	4,428	-0.27%
2019/01/18	10	25.55	0	0.00	25.45	10	4,385	0.23%
2019/01/17	0	0.00	21	25.60	25.50	-21	4,385	-0.48%
2019/01/16	2	25.70	1	25.55	25.55	1	4,362	0.02%
2019/01/15	20	25.98	0	0.00	25.70	20	4,331	0.46%
2019/01/14	0	0.00	2	26.95	26.20	-2	4,274	-0.05%
2019/01/11	3	25.90	4	26.23	26.40	-1	4,041	-0.02%
2019/01/09	2	25.35	0	0.00	25.60	2	3,900	0.05%
2019/01/04	1	24.00	0	0.00	24.20	1	3,713	0.03%
2019/01/03	1	25.40	1	25.20	24.95	0	3,699	0.00%
2019/01/02	5	25.78	0	0.00	25.65	5	3,744	0.13%
2018/12/28	10	25.05	20	24.90	25.25	-10	3,649	-0.27%
2018/12/25	24	26.07	14	25.86	25.50	10	3,481	0.29%
2018/12/24	5	26.06	5	26.16	26.30	0	3,306	0.00%
2018/12/22	0	0.00	2	25.15	25.15	-2	3,061	-0.07%
2018/12/18	2	24.00	0	0.00	24.30	2	3,002	0.07%
2018/12/17	2	25.00	0	0.00	24.75	2	2,934	0.07%
2018/12/14	0	0.00	2	24.70	25.10	-2	2,794	-0.07%
2018/12/13	2	24.20	0	0.00	24.20	2	2,719	0.07%
2018/12/05	0	0.00	3	24.05	24.50	-3	2,391	-0.13%
2018/11/30	0	0.00	2	23.20	23.25	-2	2,190	-0.09%
2018/11/28	4	22.56	3	22.70	22.50	1	2,059	0.05%
2018/11/20	2	22.00	0	0.00	22.00	2	2,474	0.08%
2018/11/19	0	0.00	1	22.60	22.80	-1	2,428	-0.04%
2018/11/02	4	21.63	0	0.00	21.40	4	2,549	0.16%
2018/10/11	0	0.00	1	23.05	22.95	-1	2,724	-0.04%
2018/10/05	1	26.80	0	0.00	26.50	1	2,617	0.04%
2018/10/01	1	27.85	0	0.00	28.05	1	2,591	0.04%
2018/09/06	0	0.00	1	28.40	28.25	-1	2,696	-0.04%
2018/09/03	1	29.45	0	0.00	28.60	1	2,875	0.03%
2018/08/30	0	0.00	1	28.60	28.60	-1	2,678	-0.04%
2018/08/20	1	26.90	0	0.00	26.90	1	3,207	0.03%
2018/07/04	1	27.65	0	0.00	27.60	1	2,968	0.03%
2018/07/02	1	28.80	0	0.00	28.40	1	2,960	0.03%
2018/06/19	1	29.95	0	0.00	30.20	1	2,875	0.03%
2018/06/13	1	30.70	0	0.00	30.50	1	2,885	0.03%
2018/06/12	0	0.00	1	31.60	31.35	-1	2,876	-0.03%
2018/06/11	1	31.15	0	0.00	31.20	1	2,812	0.04%
2018/06/04	0	0.00	5	31.97	31.65	-5	2,549	-0.20%
2018/05/28	2	29.25	0	0.00	29.25	2	2,168	0.09%
2018/05/04	0	0.00	1	27.10	27.20	-1	2,558	-0.04%
2018/04/30	1	26.90	0	0.00	27.05	1	2,888	0.03%
2018/04/17	2	27.95	0	0.00	27.70	2	3,112	0.06%
2018/04/12	0	0.00	5	28.50	28.60	-5	3,375	-0.15%
2018/04/03	0	0.00	21	29.14	29.00	-21	3,846	-0.55%
2018/03/30	2	29.95	2	30.50	29.90	0	4,279	0.00%
2018/03/27	3	29.55	3	29.50	29.45	0	4,517	0.00%
2018/03/09	0	0.00	1	30.10	29.80	-1	5,995	-0.02%
2018/03/07	5	29.50	0	0.00	29.50	5	6,570	0.08%
2018/03/06	0	0.00	5	30.05	29.90	-5	7,139	-0.07%
2018/03/01	11	29.76	5	29.95	30.05	6	9,335	0.06%
2018/02/27	11	29.54	38	29.55	29.55	-27	9,780	-0.28%
2018/02/26	0	0.00	15	29.25	29.25	-15	10,582	-0.14%
2018/02/21	13	28.00	0	0.00	28.10	13	11,123	0.12%
2018/02/09	0	0.00	20	25.85	26.60	-20	11,170	-0.18%
2018/02/06	0	0.00	15	27.73	27.00	-15	11,193	-0.13%
2018/02/01	0	0.00	5	30.60	30.55	-5	11,193	-0.04%
2018/01/30	1	30.45	6	30.25	30.20	-5	11,213	-0.04%
2018/01/26	10	31.94	23	32.06	31.60	-13	11,299	-0.12%
2018/01/25	0	0.00	10	31.25	31.00	-10	11,107	-0.09%
2018/01/23	10	30.60	0	0.00	30.65	10	11,045	0.09%
2018/01/19	2	30.30	5	30.15	30.30	-3	11,475	-0.03%
2018/01/18	1	30.55	11	30.35	30.30	-10	11,552	-0.09%
2018/01/15	5	30.95	0	0.00	31.00	5	11,592	0.04%
2018/01/12	5	30.85	8	30.63	30.65	-3	11,600	-0.03%
2018/01/11	3	29.85	3	29.70	29.90	0	11,760	0.00%
2018/01/10	10	30.76	5	30.55	30.20	5	11,766	0.04%
2018/01/09	0	0.00	1	31.20	31.30	-1	11,798	-0.01%
2018/01/08	3	32.00	0.4	31.00	31.00	2.6	11,802	0.02%
2018/01/05	7	32.38	0	0.00	32.30	7	11,729	0.06%
2018/01/03	50	33.17	36	33.02	32.55	14	11,661	0.12%
2018/01/02	8	33.25	0	0.00	33.50	8	11,490	0.07%