奇鋐 (3017)-華南永昌-小港券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
650
漲跌
▼16
漲幅
-2.40%
成交量
7,225張
產業
上市電腦週邊類股
1390人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－華南永昌-小港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-小港券商分點個股進出
華南永昌-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	654.33	3	651.67	650.00	0	8,794	0.00%
2024/11/20	2.1	671.05	3	665.33	666.00	-0.9	8,739	-0.01%
2024/11/19	6	651.33	5	650.40	648.00	1	8,678	0.01%
2024/11/18	1	637.00	0	0.00	638.00	1	8,666	0.01%
2024/11/15	9.2	655.97	7	656.57	648.00	2.2	8,686	0.02%
2024/11/14	3	679.00	2.1	683.62	685.00	0.9	8,603	0.01%
2024/11/13	0	668.00	0	0.00	661.00	0	8,548	0.00%
2024/11/12	3.1	669.70	3	666.67	661.00	0.1	8,600	0.00%
2024/11/11	2	683.00	1	686.00	687.00	1	8,679	0.01%
2024/11/08	2	688.50	2.3	688.91	687.00	-0.3	8,908	0.00%
2024/11/07	0	672.00	2	675.50	675.00	-2	8,928	-0.02%
2024/11/06	5	671.00	9	670.44	674.00	-4	9,048	-0.04%
2024/11/05	2	655.00	3	650.33	656.00	-1	9,102	-0.01%
2024/11/04	1	643.00	2.6	648.78	654.00	-1.6	9,288	-0.02%
2024/11/01	4	631.50	3	629.00	637.00	1	9,354	0.01%
2024/10/30	4	638.00	3	641.33	638.00	1	9,452	0.01%
2024/10/29	6.1	629.66	4	627.25	626.00	2.1	9,442	0.02%
2024/10/28	0.1	645.80	2.2	645.14	648.00	-2.2	9,479	-0.02%
2024/10/25	1	659.00	0	0.00	664.00	1	9,594	0.01%
2024/10/24	10.1	666.71	5	665.72	656.00	5.1	9,717	0.05%
2024/10/23	2	685.50	3	689.00	686.00	-1	9,716	-0.01%
2024/10/22	0	0.00	1	683.00	683.00	-1	9,770	-0.01%
2024/10/21	7	685.86	2	689.50	677.00	5	9,929	0.05%
2024/10/18	3.1	683.61	6.3	684.41	681.00	-3.2	9,928	-0.03%
2024/10/17	4	679.75	3.1	676.06	679.00	0.9	9,875	0.01%
2024/10/16	2.1	672.75	1.1	670.55	676.00	1	9,839	0.01%
2024/10/15	3	673.67	7.6	666.40	679.00	-4.6	9,765	-0.05%
2024/10/14	4	645.75	7.6	648.23	647.00	-3.6	9,618	-0.04%
2024/10/11	5.1	632.29	10.3	628.45	629.00	-5.2	9,518	-0.05%
2024/10/09	4.3	608.51	1	610.00	605.00	3.3	9,430	0.03%
2024/10/08	1.1	616.36	3	617.67	611.00	-1.9	9,436	-0.02%
2024/10/07	4	613.25	2.2	615.47	611.00	1.9	9,508	0.02%
2024/10/04	3.1	602.69	8	607.38	604.00	-5	9,569	-0.05%
2024/10/01	5.1	589.41	1	594.00	585.00	4.1	9,538	0.04%
2024/09/30	7	606.55	1	602.00	590.00	6	9,546	0.06%
2024/09/27	4.2	617.77	4.6	622.23	624.00	-0.5	9,580	-0.01%
2024/09/26	12.4	617.60	9.2	612.16	617.00	3.1	9,521	0.03%
2024/09/25	7	592.14	11	583.36	581.00	-4	9,391	-0.04%
2024/09/24	2	566.00	2	566.00	571.00	0	9,505	0.00%
2024/09/23	4	568.00	7	575.86	569.00	-3	9,638	-0.03%
2024/09/20	5	568.60	2	569.50	558.00	3	9,714	0.03%
2024/09/19	1.2	550.20	3	555.33	561.00	-1.8	9,725	-0.02%
2024/09/18	4.1	541.49	2	542.00	537.00	2.1	9,727	0.02%
2024/09/16	3	548.33	1	544.00	544.00	2	9,880	0.02%
2024/09/13	1	559.91	1	554.00	554.00	0	10,038	0.00%
2024/09/12	4.1	552.68	10	554.10	555.00	-5.9	10,162	-0.06%
2024/09/11	4.1	520.06	6	522.83	521.00	-1.9	10,131	-0.02%
2024/09/10	8.1	526.21	2	535.50	512.00	6.1	10,223	0.06%
2024/09/09	4.1	526.17	9	531.67	545.00	-5	10,223	-0.05%
2024/09/06	5	518.41	1.1	511.73	511.00	3.9	10,293	0.04%
2024/09/05	5.1	520.09	5	525.40	525.00	0.1	10,445	0.00%
2024/09/04	8.3	518.45	5	529.00	515.00	3.3	10,535	0.03%
2024/09/03	8	582.88	4	586.25	570.00	4	10,746	0.04%
2024/09/02	5.3	591.25	3	581.67	574.00	2.3	11,001	0.02%
2024/08/30	1	605.00	4	598.75	606.00	-3	11,077	-0.03%
2024/08/29	3.1	598.29	1	600.00	598.00	2.1	11,180	0.02%
2024/08/28	1	613.77	2	614.50	613.00	-1	11,380	-0.01%
2024/08/27	2	603.48	2	606.50	613.00	0	11,970	0.00%
2024/08/26	6	618.67	8	622.25	610.00	-2	12,087	-0.02%
2024/08/23	1	603.00	2	596.50	612.00	-1	12,207	-0.01%
2024/08/22	1	602.00	0	0.00	606.00	1	12,376	0.01%
2024/08/21	2.2	613.13	1	607.00	606.00	1.2	12,550	0.01%
2024/08/20	5	617.00	4	617.00	616.00	1	12,677	0.01%
2024/08/19	3.2	618.32	5	617.40	617.00	-1.8	13,002	-0.01%
2024/08/16	2	619.03	3.2	626.00	626.00	-1.2	13,020	-0.01%
2024/08/15	3.1	603.87	2	598.00	594.00	1.1	12,981	0.01%
2024/08/14	3	608.30	3	598.67	597.00	0	13,050	0.00%
2024/08/13	7.1	590.84	7.1	592.43	587.00	0	13,090	0.00%
2024/08/12	6.2	583.71	2	599.00	585.00	4.2	13,261	0.03%
2024/08/09	0	0.00	3	567.00	568.00	-3	13,265	-0.02%
2024/08/08	4.1	533.58	4	533.00	530.00	0.1	13,279	0.00%
2024/08/07	8	560.13	2	566.00	559.00	6	13,372	0.04%
2024/08/06	4	535.74	5	527.80	526.00	-1	13,320	-0.01%
2024/08/05	1.1	535.98	0	0.00	535.00	1.1	13,321	0.01%
2024/08/02	2.1	602.05	0	0.00	594.00	2.1	13,328	0.02%
2024/08/01	2	659.00	4.1	657.51	655.00	-2.1	13,334	-0.02%
2024/07/31	2.1	648.14	1	652.00	636.00	1.1	13,522	0.01%
2024/07/30	3.1	619.90	3	616.33	639.00	0.1	13,649	0.00%
2024/07/29	7	613.72	5	603.20	590.00	2	13,671	0.01%
2024/07/26	5.1	621.86	5	619.80	613.00	0.1	13,774	0.00%
2024/07/23	7	664.14	10.1	663.10	669.00	-3.1	13,851	-0.02%
2024/07/22	15.1	650.02	12	641.25	634.00	3.1	14,176	0.02%
2024/07/19	0.1	680.83	0	0.00	687.00	0.1	14,317	0.00%
2024/07/18	2.2	661.73	1.1	666.81	675.00	1.2	14,376	0.01%
2024/07/17	2.2	698.32	3	692.74	690.00	-0.8	14,464	-0.01%
2024/07/16	6	704.66	6.2	692.71	691.00	-0.2	14,676	0.00%
2024/07/15	8	706.38	7	701.57	702.00	1	15,026	0.01%
2024/07/12	5.2	710.94	2	706.00	709.00	3.2	15,342	0.02%
2024/07/11	9.1	716.11	5	712.39	714.00	4.1	15,505	0.03%
2024/07/10	6.2	730.33	7	728.71	726.00	-0.9	15,586	-0.01%
2024/07/09	7.1	730.21	4	727.00	727.00	3.1	15,715	0.02%
2024/07/08	3.1	739.05	1.1	756.36	745.00	2	15,867	0.01%
2024/07/05	5	760.60	7	756.86	764.00	-2	15,903	-0.01%
2024/07/04	1	760.00	2.2	752.99	752.00	-1.2	15,925	-0.01%
2024/07/03	9	751.22	8	757.50	745.00	1	16,012	0.01%
2024/07/02	4	749.71	4.1	750.12	752.00	-0.1	16,092	0.00%
2024/07/01	8	768.47	9.2	759.94	743.00	-1.2	16,180	-0.01%
2024/06/28	4.1	765.24	7.2	768.30	765.00	-3.1	16,184	-0.02%
2024/06/27	1.1	738.17	5.1	749.22	736.00	-4	16,099	-0.02%
2024/06/26	8	725.29	7.1	729.36	740.00	1	16,067	0.01%
2024/06/25	2	691.56	1.2	695.56	701.00	0.9	16,091	0.01%
2024/06/24	3.1	720.16	0	0.00	714.00	3.1	16,098	0.02%
2024/06/21	0.1	732.72	0	0.00	731.00	0.1	16,231	0.00%
2024/06/20	3.4	738.72	5	719.78	740.00	-1.6	16,114	-0.01%
2024/06/19	12.6	713.89	10.2	706.64	704.00	2.4	16,068	0.02%
2024/06/18	13.2	719.84	14.1	713.73	713.00	-0.9	16,064	-0.01%
2024/06/17	8.2	728.45	6.2	724.32	723.00	2	16,231	0.01%
2024/06/14	6.4	726.73	7.3	726.70	739.00	-1	16,351	-0.01%
2024/06/13	4.1	711.66	2.1	708.95	712.00	2.1	16,374	0.01%
2024/06/12	4.1	664.28	5.1	661.40	688.00	-1	16,554	-0.01%
2024/06/11	7.1	660.70	11	661.27	665.00	-3.9	16,612	-0.02%
2024/06/07	28.1	645.14	24	631.00	620.00	4.1	16,898	0.02%
2024/06/06	11	667.18	10	675.30	660.00	1	16,971	0.01%
2024/06/05	7.3	689.07	5	695.00	685.00	2.3	16,966	0.01%
2024/06/04	2.2	720.67	1	744.21	721.00	1.2	17,070	0.01%
2024/06/03	4	753.40	1.1	751.95	736.00	3	17,277	0.02%
2024/05/31	4	783.00	2	770.00	769.00	2	17,343	0.01%
2024/05/30	2.1	799.51	4	792.75	781.00	-1.9	16,912	-0.01%
2024/05/29	5.1	802.51	7.1	807.90	811.00	-2	16,902	-0.01%
2024/05/28	3	766.67	3	765.33	783.00	0	16,938	0.00%
2024/05/27	3	739.67	3.2	734.86	738.00	-0.2	16,984	0.00%
2024/05/24	5.1	704.02	2	706.00	706.00	3.1	16,980	0.02%
2024/05/23	5	699.40	9.1	698.24	708.00	-4.1	16,910	-0.02%
2024/05/22	1	654.00	4	654.00	660.00	-3	16,711	-0.02%
2024/05/21	1	647.00	1.1	644.96	650.00	-0.1	16,800	0.00%
2024/05/20	2	645.00	1	659.00	638.00	1	16,830	0.01%
2024/05/17	4	656.00	3	659.33	660.00	1	16,839	0.01%
2024/05/16	7	661.28	14.3	666.11	651.00	-7.2	16,884	-0.04%
2024/05/15	4	651.25	5	663.19	644.00	-1	16,784	-0.01%
2024/05/14	2.2	637.66	1	640.00	645.00	1.2	16,719	0.01%
2024/05/13	4.2	642.53	7	654.16	626.00	-2.8	16,823	-0.02%
2024/05/10	7	645.97	4	639.75	638.00	3	16,855	0.02%
2024/05/09	6.1	658.18	5	659.20	654.00	1.1	17,255	0.01%
2024/05/08	3.1	666.10	2	667.50	663.00	1.1	17,262	0.01%
2024/05/07	11	667.91	12.1	669.25	674.00	-1.1	17,568	-0.01%
2024/05/06	14	674.14	10.3	680.04	662.00	3.8	17,471	0.02%
2024/05/03	5	655.20	4.1	655.98	662.00	0.9	17,273	0.01%
2024/05/02	6.1	656.03	8	649.38	656.00	-1.9	17,248	-0.01%
2024/04/30	7.1	651.62	8	651.99	654.00	-1	17,183	-0.01%
2024/04/29	4	632.98	2	627.00	626.00	2	17,187	0.01%
2024/04/26	13	651.38	14.2	655.13	642.00	-1.2	17,374	-0.01%
2024/04/25	10	636.60	4	632.86	620.00	6	17,079	0.04%
2024/04/24	0	634.00	9	619.56	634.00	-9	16,953	-0.05%
2024/04/23	9.1	575.38	10	586.30	577.00	-0.9	17,056	-0.01%
2024/04/22	12.1	584.80	4.1	586.01	567.00	8	16,992	0.05%
2024/04/19	26	650.95	14	630.57	630.00	12	16,950	0.07%
2024/04/18	8.1	664.44	10	673.60	680.00	-1.9	16,936	-0.01%
2024/04/17	7	617.17	14	629.72	638.00	-7	16,835	-0.04%
2024/04/16	13	601.77	11.2	602.96	606.00	1.8	16,828	0.01%
2024/04/15	5	632.00	4	625.50	616.00	1	16,832	0.01%
2024/04/12	7	613.86	11.3	612.27	628.00	-4.3	16,897	-0.03%
2024/04/11	3	580.67	9.1	584.90	584.00	-6.1	16,653	-0.04%
2024/04/10	7	568.43	4	573.75	555.00	3	16,608	0.02%
2024/04/09	3	569.35	3	574.67	577.00	0	16,586	0.00%
2024/04/08	6.5	575.83	6.1	574.49	570.00	0.4	16,528	0.00%
2024/04/03	9	551.45	11	551.27	546.00	-2	16,589	-0.01%
2024/04/02	11	542.36	7	539.14	533.00	4	16,497	0.02%
2024/04/01	5.3	557.71	5	557.60	554.00	0.3	16,476	0.00%
2024/03/29	8	546.50	7	546.17	546.00	1	16,382	0.01%
2024/03/28	7	529.55	6	528.00	542.00	1	16,272	0.01%
2024/03/27	3	538.33	4	537.50	534.00	-1	16,176	-0.01%
2024/03/26	8.1	555.63	6	547.83	541.00	2.1	16,093	0.01%
2024/03/25	5	585.21	5	586.80	583.00	0	15,929	0.00%
2024/03/22	5.1	589.75	9	588.78	589.00	-3.9	15,868	-0.02%
2024/03/21	3	584.00	5	583.20	585.00	-2	15,767	-0.01%
2024/03/20	9.1	574.34	8	578.63	567.00	1.1	15,677	0.01%
2024/03/19	8	582.75	5.1	573.92	569.00	2.9	15,465	0.02%
2024/03/18	4.1	621.88	5.1	614.62	623.00	-1	15,226	-0.01%
2024/03/15	9.2	582.68	13	575.08	599.00	-3.8	15,013	-0.03%
2024/03/14	14.1	563.83	8	559.89	556.00	6	14,674	0.04%
2024/03/13	16.2	639.20	19	631.37	617.00	-2.8	14,414	-0.02%
2024/03/12	9.1	623.01	8	634.07	643.00	1.1	13,964	0.01%
2024/03/11	4	603.25	5	595.22	585.00	-1	13,651	-0.01%
2024/03/08	11	600.90	8	589.37	574.00	3	13,426	0.02%
2024/03/07	7	627.43	10	608.10	599.00	-3	13,269	-0.02%
2024/03/06	13	616.17	11.2	622.37	630.00	1.8	12,946	0.01%
2024/03/05	8	571.41	7.2	565.42	585.00	0.8	12,713	0.01%
2024/03/04	4	556.25	7	555.57	554.00	-3	12,560	-0.02%
2024/03/01	12	537.42	10	544.80	539.00	2	12,472	0.02%
2024/02/29	7	527.29	9	522.44	532.00	-2	12,399	-0.02%
2024/02/27	5	503.70	6	508.17	508.00	-1	12,167	-0.01%
2024/02/26	5	492.80	5	496.50	500.00	0	12,143	0.00%
2024/02/23	9.1	504.46	7	500.57	498.50	2.1	12,107	0.02%
2024/02/22	1.1	512.09	10.2	523.33	520.00	-9.1	12,045	-0.08%
2024/02/21	4	490.38	2	495.75	495.00	2	12,019	0.02%
2024/02/20	4.1	482.10	4.2	475.90	483.00	-0.1	11,975	0.00%
2024/02/19	10.2	497.23	4	491.75	486.00	6.2	11,954	0.05%
2024/02/16	12.3	518.71	5	512.40	510.00	7.3	12,023	0.06%
2024/02/15	1	527.00	8.6	528.27	534.00	-7.5	12,017	-0.06%
2024/02/05	7.2	486.19	5.1	483.26	485.50	2.1	11,947	0.02%
2024/02/02	4.4	474.61	5	480.10	478.00	-0.6	11,799	-0.01%
2024/02/01	3	444.00	3.1	450.38	457.50	-0.1	11,601	0.00%
2024/01/31	7.1	425.77	1	423.00	425.50	6.1	11,272	0.05%
2024/01/30	2	409.28	9.1	421.09	429.50	-7.1	11,110	-0.06%
2024/01/29	5.1	386.83	4	390.00	390.50	1.1	10,854	0.01%
2024/01/26	5	384.10	6.2	383.23	386.00	-1.2	10,868	-0.01%
2024/01/25	14.2	388.90	16.2	389.36	389.50	-2	10,898	-0.02%
2024/01/24	7.1	385.85	7	386.50	387.50	0.1	10,774	0.00%
2024/01/23	17	383.24	17	381.32	386.50	0	10,805	0.00%
2024/01/22	9	366.61	15	367.20	380.50	-6	10,603	-0.06%
2024/01/19	2.1	341.46	3	345.00	346.00	-0.9	10,366	-0.01%
2024/01/18	7	344.43	6	347.33	334.50	1	10,347	0.01%
2024/01/17	7	350.36	8	348.56	343.50	-1	10,285	-0.01%
2024/01/16	1	341.50	2.1	340.62	343.00	-1.1	10,244	-0.01%
2024/01/15	9	340.33	2	340.75	334.00	7	10,224	0.07%
2024/01/12	8	348.50	18.1	347.22	350.00	-10.1	10,164	-0.10%
2024/01/11	7	339.57	9.2	335.01	346.50	-2.2	9,909	-0.02%
2024/01/10	6.1	324.33	7	324.36	329.00	-0.9	9,844	-0.01%
2024/01/09	5.2	311.74	11	312.18	315.00	-5.8	9,708	-0.06%
2024/01/08	15.1	307.90	4	307.13	301.50	11.1	9,633	0.12%
2024/01/05	1	322.00	2	323.50	323.50	-1	9,475	-0.01%
2024/01/04	5.1	322.63	7	320.29	319.00	-1.9	9,564	-0.02%
2024/01/03	6	332.42	14.1	327.85	329.00	-8.1	9,628	-0.08%
2024/01/02	4	333.25	5	330.40	329.50	-1	9,615	-0.01%
2023/12/29	6	331.42	7.4	331.93	336.50	-1.4	9,631	-0.01%
2023/12/28	4	324.88	2	322.00	318.00	2	9,477	0.02%
2023/12/27	13	322.08	13.1	324.35	324.50	-0.1	9,478	0.00%
2023/12/26	2	309.50	2	308.20	311.00	0	9,542	0.00%
2023/12/25	1	309.50	2	310.75	309.50	-1	9,822	-0.01%
2023/12/22	4.1	305.57	8	307.13	307.00	-3.9	9,954	-0.04%
2023/12/21	7	296.57	7	299.86	301.50	0	10,189	0.00%
2023/12/20	2	304.00	2	299.50	299.50	0	10,278	0.00%
2023/12/19	3	298.50	3	300.83	302.50	0	10,483	0.00%
2023/12/18	4	299.88	3	299.83	299.50	1	10,603	0.01%
2023/12/15	7	304.14	4	305.63	298.00	3	10,803	0.03%
2023/12/14	4	306.38	8	308.44	306.00	-4	10,986	-0.04%
2023/12/13	4	305.63	3	303.83	300.50	1	11,067	0.01%
2023/12/12	8	309.25	3	307.33	306.50	5	11,063	0.05%
2023/12/11	4	308.00	8	309.00	308.00	-4	11,153	-0.04%
2023/12/08	4	306.25	4	304.64	304.50	0	11,191	0.00%
2023/12/07	11	299.82	8	300.75	301.50	3	11,204	0.03%
2023/12/06	5.1	295.72	5.1	297.78	296.50	0.1	11,269	0.00%
2023/12/05	3.1	285.77	8	283.56	286.00	-4.9	11,267	-0.04%
2023/12/04	5.1	291.21	3	293.17	290.50	2.1	11,225	0.02%
2023/12/01	6.1	303.01	2	302.50	302.50	4.1	11,216	0.04%
2023/11/30	6	303.25	3	305.33	308.00	3	11,223	0.03%
2023/11/29	5	302.90	5	302.80	301.00	0	11,179	0.00%
2023/11/28	6	300.74	3	300.67	300.50	3	11,199	0.03%
2023/11/27	11	305.68	3	313.50	298.00	8	11,295	0.07%
2023/11/24	2	322.50	2	322.50	322.50	0	11,225	0.00%
2023/11/22	3	326.33	3	327.33	327.00	0	11,240	0.00%
2023/11/21	5	331.90	6	332.83	327.00	-1	11,394	-0.01%
2023/11/20	9	322.17	12.1	328.30	329.50	-3.1	11,601	-0.03%
2023/11/17	8	318.81	7	318.36	318.00	1	11,533	0.01%
2023/11/16	4	313.26	4	312.75	316.00	0	11,591	0.00%
2023/11/15	5.1	320.47	8	326.77	313.50	-2.9	11,587	-0.03%
2023/11/14	6	325.99	5	327.39	325.00	1	11,556	0.01%
2023/11/13	5	315.20	3	316.67	318.50	2	11,586	0.02%
2023/11/10	3	314.33	2	314.50	314.50	1	11,647	0.01%
2023/11/09	7	317.64	4	316.13	316.50	3	11,745	0.03%
2023/11/08	3	318.00	14	318.14	313.00	-11	11,836	-0.09%
2023/11/07	4	312.63	3	309.83	311.00	1	11,949	0.01%
2023/11/06	7	307.93	8	308.88	315.00	-1	12,182	-0.01%
2023/11/03	5	299.00	6	300.75	297.00	-1	12,505	-0.01%
2023/11/02	4	297.13	6	297.67	299.50	-2	12,747	-0.02%
2023/11/01	10	286.30	7	285.43	285.50	3	13,055	0.02%
2023/10/31	6	296.67	7	294.00	283.50	-1	13,293	-0.01%
2023/10/30	6	301.17	6	302.00	298.50	0	13,521	0.00%
2023/10/27	9	298.89	4	302.00	296.50	5	13,680	0.04%
2023/10/26	2	305.01	4	305.25	301.50	-2	13,925	-0.01%
2023/10/25	9	317.39	5	315.50	313.00	4	14,064	0.03%
2023/10/24	10	311.80	12	314.34	318.00	-2	14,224	-0.01%
2023/10/23	3	304.33	2	303.25	297.00	1	14,195	0.01%
2023/10/20	2	293.50	3	307.67	308.50	-1	14,432	-0.01%
2023/10/19	7	295.21	6	297.08	299.00	1	14,621	0.01%
2023/10/18	2	300.72	0	0.00	294.00	2	14,918	0.01%
2023/10/17	4	326.75	2	327.50	319.50	2	15,011	0.01%
2023/10/16	3	326.33	1	325.50	325.50	2	15,049	0.01%
2023/10/13	0	0.00	1	340.50	337.00	-1	15,194	-0.01%
2023/10/12	2	342.00	7	342.00	342.00	-5	15,286	-0.03%
2023/10/11	3	346.01	6	343.92	336.50	-3	15,413	-0.02%
2023/10/06	3	348.17	3	348.67	348.50	0	15,690	0.00%
2023/10/05	4	347.75	3	344.00	344.00	1	15,923	0.01%
2023/10/04	4	335.13	25	332.30	345.00	-21	15,976	-0.13%
2023/10/03	5	346.50	5	340.60	340.00	0	15,965	0.00%
2023/10/02	6	346.17	12	344.21	342.50	-6	16,091	-0.04%
2023/09/28	8	329.81	7	336.07	341.00	1	16,017	0.01%
2023/09/27	4	314.88	5	319.00	321.00	-1	15,898	-0.01%
2023/09/26	8	312.31	9	314.06	313.50	-1	15,995	-0.01%
2023/09/25	5	298.70	7	297.93	297.00	-2	16,091	-0.01%
2023/09/22	9	288.72	6	289.92	297.50	3	16,369	0.02%
2023/09/21	14	276.86	7	277.50	280.00	7	16,169	0.04%
2023/09/20	10	283.55	3	279.67	281.00	7	16,119	0.04%
2023/09/19	4	283.23	3	280.00	278.00	1	16,033	0.01%
2023/09/18	1	296.08	2	298.25	293.50	-1	15,942	-0.01%
2023/09/15	0	0.00	1	317.50	320.00	-1	15,953	-0.01%
2023/09/14	3	317.50	3.2	318.50	318.00	-0.2	16,122	0.00%
2023/09/13	2	304.24	3	298.67	304.00	-1	16,333	-0.01%
2023/09/12	4	309.25	1	306.50	306.00	3	16,622	0.02%
2023/09/11	3.1	318.23	6	321.58	311.50	-2.9	16,910	-0.02%
2023/09/08	13	346.92	2	336.50	337.00	11	16,934	0.06%
2023/09/07	2	335.25	2	340.75	342.00	0	17,183	0.00%
2023/09/06	7	341.08	2	343.00	343.50	5	17,207	0.03%
2023/09/05	3	328.50	2	325.50	330.50	1	17,309	0.01%
2023/09/04	4	329.13	1	325.50	328.50	3	17,401	0.02%
2023/09/01	2	332.22	1	328.50	329.00	1	17,523	0.01%
2023/08/31	3	334.50	2	330.50	334.50	1	17,651	0.01%
2023/08/30	2	344.75	1	336.00	335.50	1	17,734	0.01%
2023/08/29	5	346.60	1	332.50	335.00	4	17,933	0.02%
2023/08/28	2	345.25	1	338.50	338.50	1	18,015	0.01%
2023/08/25	6.1	360.22	5	360.00	354.00	1.1	18,063	0.01%
2023/08/24	2	376.03	4	384.50	387.00	-2	17,950	-0.01%
2023/08/23	1	358.00	9	361.11	356.00	-8	17,909	-0.04%
2023/08/22	4	363.50	0	0.00	350.50	4	18,218	0.02%
2023/08/21	9	357.94	11	356.68	353.50	-2	18,518	-0.01%
2023/08/18	5	358.50	7	355.00	352.00	-2	18,472	-0.01%
2023/08/17	1	353.50	2	355.50	363.00	-1	18,342	-0.01%
2023/08/16	5	344.90	4	347.00	350.00	1	18,270	0.01%
2023/08/15	5	340.01	7	340.64	343.50	-2	18,323	-0.01%
2023/08/14	2	318.75	3	318.50	319.00	-1	18,425	-0.01%
2023/08/11	8	316.63	6	316.25	321.00	2	18,409	0.01%
2023/08/10	3	314.83	1	341.00	314.50	2	18,368	0.01%
2023/08/09	10	364.45	11	368.09	349.00	-1	18,241	-0.01%
2023/08/08	2	354.25	1	355.00	358.00	1	17,976	0.01%
2023/08/07	4.1	350.19	2	353.00	349.50	2.1	17,883	0.01%
2023/08/04	5	326.40	5	326.80	338.00	0	17,657	0.00%
2023/08/02	4	327.25	5.1	331.25	315.50	-1.1	17,537	-0.01%
2023/08/01	7	322.99	4	322.63	328.00	3	17,424	0.02%
2023/07/31	9	355.56	8	353.25	322.00	1	17,773	0.01%
2023/07/28	7	340.29	7	342.50	352.00	0	17,986	0.00%
2023/07/27	12	353.67	9.1	355.73	340.00	2.9	17,903	0.02%
2023/07/26	11	344.68	10	345.95	343.50	1	17,910	0.01%
2023/07/25	10	351.10	8	349.88	340.50	2	17,963	0.01%
2023/07/24	9	348.27	9	348.61	344.00	0	17,926	0.00%
2023/07/21	20	330.63	20	309.03	339.00	0	17,679	0.00%
2023/07/20	23	307.46	27	302.30	308.50	-4	17,321	-0.02%
2023/07/19	11	290.23	11	295.36	291.50	0	17,096	0.00%
2023/07/18	17	288.56	17	291.35	293.00	0	17,121	0.00%
2023/07/17	13	285.31	13	285.08	285.00	0	17,009	0.00%
2023/07/14	20	293.58	19	292.87	293.50	1	16,859	0.01%
2023/07/13	22	309.73	22	302.57	288.00	0	16,774	0.00%
2023/07/12	25	289.10	23	289.65	287.50	2	16,420	0.01%
2023/07/11	13.1	282.12	12	282.42	283.50	1.1	16,252	0.01%
2023/07/10	3	274.17	8	275.00	273.00	-5	16,127	-0.03%
2023/07/07	9	274.44	7	271.64	270.00	2	16,187	0.01%
2023/07/06	4	275.00	10.1	277.51	273.50	-6.1	16,032	-0.04%
2023/07/05	6	284.17	20	289.45	280.50	-14	15,958	-0.09%
2023/07/04	2	293.00	4	293.50	292.00	-2	15,805	-0.01%
2023/07/03	9.1	291.17	9	289.39	293.00	0.1	15,627	0.00%
2023/06/30	8	257.56	8.1	260.11	271.00	-0.1	15,257	0.00%
2023/06/29	17	248.00	0	0.00	246.50	17	14,969	0.11%
2023/06/28	3	242.17	2	243.00	241.50	1	15,263	0.01%
2023/06/27	1	243.00	2.1	237.43	235.00	-1.1	15,506	-0.01%
2023/06/26	0.2	244.00	0	0.00	250.00	0.2	15,806	0.00%
2023/06/21	1	253.00	0	0.00	249.50	1	15,760	0.01%
2023/06/20	4	253.00	4	253.37	252.00	0	16,021	0.00%
2023/06/19	2	250.74	3	252.67	254.50	-1	16,419	-0.01%
2023/06/16	7	243.21	7	243.86	247.00	0	16,302	0.00%
2023/06/15	7	231.64	7	234.36	237.00	0	16,089	0.00%
2023/06/14	1	221.00	2	222.75	224.00	-1	15,750	-0.01%
2023/06/13	8.1	215.77	9	217.39	219.50	-0.9	15,654	-0.01%
2023/06/12	1	205.50	1.3	206.42	205.50	-0.3	15,370	0.00%
2023/06/09	3	206.00	4	207.25	209.50	-1	15,293	-0.01%
2023/06/08	4	202.38	0	0.00	200.50	4	15,073	0.03%
2023/06/07	2	205.75	4	208.63	208.00	-2	14,973	-0.01%
2023/06/06	3	203.50	4	203.25	203.50	-1	14,812	-0.01%
2023/06/05	8	197.88	3	199.50	200.00	5	14,614	0.03%
2023/06/02	5	206.20	0	0.00	202.00	5	14,364	0.03%
2023/06/01	0	0.00	3	202.33	207.00	-3	14,049	-0.02%
2023/05/31	5	199.40	11.6	197.41	197.50	-6.6	13,851	-0.05%
2023/05/30	1.3	201.35	1	202.50	201.50	0.3	13,707	0.00%
2023/05/29	5	209.70	4	207.50	206.00	1	13,717	0.01%
2023/05/26	9	203.28	17	203.59	208.00	-8	13,795	-0.06%
2023/05/25	3	198.00	4	198.75	197.50	-1	13,401	-0.01%
2023/05/24	5	185.00	6	184.33	187.00	-1	12,993	-0.01%
2023/05/23	5	182.20	3	183.83	182.50	2	12,930	0.02%
2023/05/22	1	184.00	1	182.50	182.50	0	12,861	0.00%
2023/05/19	16	184.25	5	183.80	184.00	11	12,758	0.09%
2023/05/18	6	182.42	4	184.12	186.00	2	12,576	0.02%
2023/05/17	5	178.80	3	179.17	178.00	2	12,319	0.02%
2023/05/16	6	175.75	5	176.10	175.50	1	12,170	0.01%
2023/05/15	1	170.00	1	171.50	171.00	0	11,977	0.00%
2023/05/11	2	179.75	1.1	174.55	174.50	0.9	11,760	0.01%
2023/05/10	1	179.00	3	180.17	178.50	-2	11,609	-0.02%
2023/05/09	1	182.00	2	182.00	183.00	-1	11,432	-0.01%
2023/05/08	4	183.25	2.2	183.74	181.50	1.8	11,312	0.02%
2023/05/05	9	178.22	6	179.33	181.00	3	11,073	0.03%
2023/05/04	3.1	173.69	3	174.00	175.50	0.1	10,617	0.00%
2023/05/03	3	164.67	3	164.33	163.00	0	10,134	0.00%
2023/05/02	7	160.43	23	163.67	166.00	-16	10,026	-0.16%
2023/04/28	6	153.08	4	155.00	157.50	2	9,717	0.02%
2023/04/27	8	151.19	8.1	152.01	153.50	-0.1	9,459	0.00%
2023/04/26	2	144.75	1	143.00	146.00	1	9,136	0.01%
2023/04/25	2	140.75	1	140.50	141.50	1	9,007	0.01%
2023/04/24	2	146.50	0	0.00	144.00	2	8,916	0.02%
2023/04/21	1	143.50	5.1	142.77	143.00	-4.1	8,814	-0.05%
2023/04/20	2	146.25	1	147.50	147.50	1	8,651	0.01%
2023/04/19	1	151.00	1.1	152.35	151.00	-0.1	8,530	0.00%
2023/04/18	8	155.38	4	154.75	152.50	4	8,516	0.05%
2023/04/17	1	157.00	2	156.25	156.00	-1	8,347	-0.01%
2023/04/14	1	151.50	5	153.70	153.00	-4	8,208	-0.05%
2023/04/13	3	148.83	2	149.00	149.50	1	8,043	0.01%
2023/04/12	7	154.07	2	156.25	154.50	5	7,957	0.06%
2023/04/11	1.1	151.32	2	150.75	149.50	-0.9	7,732	-0.01%
2023/04/10	3	145.84	8	147.69	148.50	-5	7,604	-0.07%
2023/04/07	0	0.00	1	144.00	144.50	-1	7,470	-0.01%
2023/03/31	2	141.25	1	141.50	141.00	1	7,282	0.01%
2023/03/30	1	143.50	4	143.75	142.00	-3	7,269	-0.04%
2023/03/29	14	143.71	12	141.79	142.50	2	7,205	0.03%
2023/03/28	11	141.41	2	142.25	142.00	9	6,912	0.13%
2023/03/27	18	146.61	13	149.31	148.50	5	6,662	0.08%
2023/03/24	1	137.50	12	141.17	142.50	-11	6,298	-0.17%
2023/03/23	7	140.00	7.1	140.66	138.50	-0.1	6,175	0.00%
2023/03/22	3.1	132.96	2	133.73	136.50	1.1	5,757	0.02%
2023/03/21	1	121.50	14.1	125.58	126.50	-13.1	5,149	-0.25%
2023/03/20	2	119.75	2	122.00	119.00	0	4,971	0.00%
2023/03/17	2	116.25	1	116.00	115.50	1	4,812	0.02%
2023/03/16	1.1	116.00	1	117.00	115.00	0.1	4,838	0.00%
2023/03/15	0	0.00	9	115.28	114.50	-9	5,047	-0.18%
2023/03/14	11	111.32	1	109.50	109.50	10	5,272	0.19%
2023/03/13	4	111.50	0	0.00	112.50	4	5,747	0.07%
2023/03/10	2	114.00	2	113.50	113.50	0	5,772	0.00%
2023/03/09	1	118.00	0	0.00	117.50	1	5,772	0.02%
2023/03/08	2	117.00	1	118.00	119.00	1	5,795	0.02%
2023/03/06	0	0.00	1	119.50	119.50	-1	5,804	-0.02%
2023/03/03	1	119.50	5	119.30	118.50	-4	5,809	-0.07%
2023/03/02	1	118.50	4	119.00	119.00	-3	5,902	-0.05%
2023/03/01	6	117.83	4	118.88	119.00	2	6,022	0.03%
2023/02/24	11	121.91	8	122.38	120.50	3	6,042	0.05%
2023/02/16	2	115.50	1	117.88	117.50	1	5,924	0.02%
2023/02/15	0	0.00	0	116.00	115.00	0	5,991	0.00%
2023/02/14	0	0.00	1.2	116.59	115.50	-1.2	5,955	-0.02%
2023/02/13	1	116.50	1	117.50	117.50	0	5,961	0.00%
2023/02/10	1	114.00	0	0.00	115.50	1	5,934	0.02%
2023/02/09	1	116.50	1	116.50	116.00	0	5,894	0.00%
2023/02/08	1	114.00	4.4	113.86	115.00	-3.4	5,839	-0.06%
2023/02/07	2	109.25	1	110.00	110.50	1	5,763	0.02%
2023/02/06	2.1	109.78	1	109.50	111.50	1.1	5,778	0.02%
2023/02/03	1.2	111.71	2	112.75	112.00	-0.8	5,698	-0.01%
2023/02/02	1	108.50	1	109.50	112.00	0	5,683	0.00%
2023/02/01	2	106.50	2	106.50	107.50	0	5,661	0.00%
2023/01/31	2	106.25	0	0.00	106.00	2	5,633	0.04%
2023/01/17	1	107.50	1	108.00	108.50	0	5,685	0.00%
2023/01/11	0	0.00	2	110.50	110.50	-2	5,982	-0.03%
2023/01/10	1	109.50	0	0.00	109.50	1	6,087	0.02%
2023/01/06	1	107.00	1	107.50	107.50	0	6,241	0.00%
2022/12/30	10	112.00	0	0.00	112.00	10	6,705	0.15%
2022/12/29	0	0.00	1	109.00	110.00	-1	6,950	-0.01%
2022/12/28	4	109.13	4	108.50	108.50	0	7,231	0.00%
2022/12/27	2	112.75	1	111.50	112.00	1	7,296	0.01%
2022/12/26	1	109.50	1	111.00	111.50	0	7,356	0.00%
2022/12/23	1	111.00	1	111.00	111.00	0	7,421	0.00%
2022/12/22	0	0.00	1	113.00	113.00	-1	7,479	-0.01%
2022/12/21	0.1	110.00	0	0.00	109.00	0.1	7,492	0.00%
2022/12/20	0.1	110.50	0	0.00	111.50	0.1	7,465	0.00%
2022/12/19	1.1	110.09	1	111.50	112.00	0.1	7,423	0.00%
2022/12/16	0	0.00	0	116.00	115.00	0	7,354	0.00%
2022/12/14	0	0.00	1	115.00	116.00	-1	7,307	-0.01%
2022/12/13	1	114.00	0	0.00	114.00	1	7,378	0.01%
2022/12/09	1	113.50	0	0.00	115.50	1	7,331	0.01%
2022/12/08	0.1	112.00	0	0.00	113.50	0.1	7,301	0.00%
2022/12/07	6	117.58	4	112.88	112.50	2	7,291	0.03%
2022/12/06	4	126.25	1	128.00	124.00	3	7,067	0.04%
2022/12/05	7	122.93	8	124.63	127.00	-1	6,830	-0.01%
2022/12/01	1	114.00	3	115.33	114.50	-2	6,418	-0.03%
2022/11/30	0	0.00	1.1	113.05	113.00	-1.1	6,380	-0.02%
2022/11/25	0	0.00	1	110.50	109.00	-1	6,329	-0.02%
2022/11/24	1	112.50	1	110.00	111.00	0	6,331	0.00%
2022/11/23	1.1	109.41	13	109.65	110.00	-11.9	6,288	-0.19%
2022/11/22	1	106.50	2	107.25	106.00	-1	6,203	-0.02%
2022/11/21	1	104.00	1	104.00	104.00	0	6,102	0.00%
2022/11/18	2	103.25	1	105.00	102.00	1	6,164	0.02%
2022/11/15	3	100.83	2	102.25	102.00	1	6,109	0.02%
2022/11/14	13	104.73	3	104.83	104.50	10	6,180	0.16%
2022/11/11	0	0.00	2.1	109.19	110.00	-2.1	6,032	-0.03%
2022/11/10	1	106.50	0	0.00	106.00	1	5,932	0.02%
2022/11/09	1	108.00	0	0.00	108.00	1	6,009	0.02%
2022/11/08	1	109.00	1	106.50	106.00	0	6,054	0.00%
2022/11/07	1	106.00	1	107.00	107.50	0	6,090	0.00%
2022/11/04	1	105.00	2	105.25	106.00	-1	6,176	-0.02%
2022/11/03	0	0.00	1	106.50	106.50	-1	6,505	-0.02%
2022/10/31	2	103.50	2	102.00	102.00	0	7,005	0.00%
2022/10/27	0	0.00	2	96.05	99.90	-2	7,025	-0.03%
2022/10/26	1	95.10	0	0.00	93.60	1	6,961	0.01%
2022/10/25	0	0.00	1	95.90	94.50	-1	7,021	-0.01%
2022/10/24	0	0.00	3	98.27	96.30	-3	7,034	-0.04%
2022/10/21	4	96.45	2	96.85	95.40	2	7,232	0.03%
2022/10/20	1	97.50	1	98.70	98.80	0	7,298	0.00%
2022/10/19	1	101.00	1	104.00	100.50	0	7,443	0.00%
2022/10/18	1	100.50	1	101.50	101.50	0	7,728	0.00%
2022/10/17	2	100.50	1	99.30	101.50	1	7,676	0.01%
2022/10/14	5	107.50	3	105.50	105.00	2	7,668	0.03%
2022/10/13	3	107.83	1	103.50	103.50	2	7,679	0.03%
2022/10/12	1	106.00	1	107.50	107.00	0	7,677	0.00%
2022/10/11	1	104.00	2	104.50	104.00	-1	7,667	-0.01%
2022/10/07	1	112.00	0	0.00	110.50	1	7,651	0.01%
2022/10/06	7	116.93	5	115.70	116.00	2	7,630	0.03%
2022/10/05	2	121.00	6.3	120.21	119.50	-4.3	7,570	-0.06%
2022/10/04	0	0.00	1	112.50	114.00	-1	7,428	-0.01%
2022/10/03	2	108.50	1	108.50	108.00	1	7,618	0.01%
2022/09/30	0	0.00	1	111.50	111.50	-1	7,715	-0.01%
2022/09/29	0	0.00	2	109.00	108.00	-2	7,874	-0.03%
2022/09/27	2	115.50	1	112.00	116.00	1	7,948	0.01%
2022/09/26	0.2	111.50	0	0.00	111.00	0.2	8,022	0.00%
2022/09/21	1.1	115.50	1	116.50	116.00	0.1	8,174	0.00%
2022/09/20	2	116.50	1	117.50	117.00	1	8,159	0.01%
2022/09/15	4	113.50	3	114.00	113.50	1	8,205	0.01%
2022/09/14	1	113.00	1	110.00	113.50	0	8,289	0.00%
2022/09/13	1	115.50	10	114.00	113.00	-9	8,435	-0.11%
2022/09/12	1	109.50	0	0.00	112.00	1	8,485	0.01%
2022/09/08	11	106.45	1	108.00	107.50	10	8,486	0.12%
2022/08/31	0	0.00	1	108.50	108.50	-1	8,743	-0.01%
2022/08/30	1	108.00	1	109.00	107.50	0	8,780	0.00%
2022/08/29	0	0.00	1	108.50	108.00	-1	8,954	-0.01%
2022/08/26	0	0.00	2	112.00	113.00	-2	8,986	-0.02%
2022/08/25	3	115.83	0	0.00	112.00	3	8,989	0.03%
2022/08/22	1	117.00	0	0.00	117.00	1	9,174	0.01%
2022/08/19	6	117.42	5	116.00	117.00	1	9,415	0.01%
2022/08/17	1	118.50	1	119.00	119.00	0	10,238	0.00%
2022/08/16	0.1	120.00	1	121.50	119.00	-0.9	10,639	-0.01%
2022/08/15	0	0.00	1	119.50	119.50	-1	10,651	-0.01%
2022/08/12	0	0.00	1	117.50	117.50	-1	10,695	-0.01%
2022/08/11	1	114.00	4	114.00	114.50	-3	10,707	-0.03%
2022/08/10	12	113.67	7	115.86	112.50	5	10,693	0.05%
2022/08/09	2	118.50	1	118.50	119.00	1	10,339	0.01%
2022/08/08	5	113.00	6	112.83	118.00	-1	10,169	-0.01%
2022/08/05	11	111.55	10	110.50	112.50	1	10,008	0.01%
2022/08/04	0	0.00	1	111.00	113.00	-1	9,857	-0.01%
2022/08/03	1	113.50	1	114.50	115.00	0	9,804	0.00%
2022/08/02	1	114.00	1	114.50	115.00	0	9,884	0.00%
2022/08/01	3	117.33	4	118.00	115.50	-1	9,904	-0.01%
2022/07/29	3	117.17	3	118.33	118.00	0	9,828	0.00%
2022/07/28	4	116.13	4	116.75	117.00	0	9,825	0.00%
2022/07/27	1	115.50	1	114.00	116.00	0	9,627	0.00%
2022/07/26	2	112.75	14	113.57	114.00	-12	9,545	-0.13%
2022/07/25	13	112.58	2.1	109.82	112.50	11	9,366	0.12%
2022/07/21	2	102.75	2	104.75	105.50	0	9,142	0.00%
2022/07/20	0	0.00	1	107.50	105.00	-1	9,118	-0.01%
2022/07/19	1	103.50	2	105.75	105.00	-1	9,191	-0.01%
2022/07/18	0	0.00	0.3	103.00	104.00	-0.3	9,222	0.00%
2022/07/14	0.3	100.50	0	0.00	101.00	0.3	9,371	0.00%
2022/07/13	4	98.78	1	99.90	96.80	3	9,530	0.03%
2022/07/12	0	0.00	1	95.00	96.00	-1	9,385	-0.01%
2022/07/11	3	97.60	3	98.90	98.40	0	9,361	0.00%
2022/07/08	2	93.60	2	92.45	96.10	0	9,174	0.00%
2022/07/07	1	87.40	0	0.00	87.40	1	9,072	0.01%
2022/07/06	0	0.00	2	83.90	82.60	-2	8,964	-0.02%
2022/07/04	0	0.00	1	85.50	85.30	-1	9,143	-0.01%
2022/06/28	0	0.00	1	98.60	98.60	-1	9,461	-0.01%
2022/06/27	0	0.00	1	98.70	99.90	-1	10,427	-0.01%
2022/06/23	2	94.60	0	0.00	93.90	2	10,989	0.02%
2022/06/22	1	95.00	10	93.10	92.60	-9	11,371	-0.08%
2022/06/21	7	97.31	9	98.33	98.10	-2	11,436	-0.02%
2022/06/20	4	100.13	20	99.93	98.00	-16	11,817	-0.14%
2022/06/17	2	103.25	3	103.33	103.00	-1	12,397	-0.01%
2022/06/16	21	106.67	0	0.00	103.50	21	12,956	0.16%
2022/06/15	10	106.90	14	105.96	106.00	-4	13,337	-0.03%
2022/06/14	4	106.50	1	107.50	108.00	3	13,563	0.02%
2022/06/13	2	102.50	1	105.00	106.00	1	13,810	0.01%
2022/06/10	2	104.25	2	105.00	105.00	0	14,157	0.00%
2022/06/09	4	105.75	2	106.50	105.00	2	14,408	0.01%
2022/06/08	9	107.11	2	107.75	107.50	7	14,810	0.05%
2022/06/07	4	106.13	20	107.35	108.00	-16	15,523	-0.10%
2022/06/06	5	110.50	0	0.00	111.00	5	15,767	0.03%
2022/06/01	10	113.75	0	0.00	112.50	10	16,225	0.06%
2022/05/31	0	0.00	12	112.08	113.00	-12	16,439	-0.07%
2022/05/30	1	113.50	5	114.40	114.50	-4	16,554	-0.02%
2022/05/27	16	115.09	2	114.75	113.50	14	16,680	0.08%
2022/05/26	9	118.44	14	118.11	117.00	-5	16,551	-0.03%
2022/05/25	3	113.00	9	117.06	118.00	-6	16,330	-0.04%
2022/05/24	17	112.91	19	114.37	109.00	-2	16,110	-0.01%
2022/05/23	12	110.54	0	0.00	112.00	12	16,307	0.07%
2022/05/20	7	110.43	7	110.00	109.50	0	16,605	0.00%
2022/05/19	1	107.50	1	109.00	111.00	0	16,725	0.00%
2022/05/18	0	0.00	4	109.38	109.00	-4	17,036	-0.02%
2022/05/17	0	0.00	1	105.00	105.00	-1	17,376	-0.01%
2022/05/16	1	106.00	1	104.50	104.50	0	17,465	0.00%
2022/05/13	3	103.67	0	0.00	105.00	3	17,601	0.02%
2022/05/11	2	103.25	1	106.00	103.50	1	18,072	0.01%
2022/05/10	2	106.00	4	105.50	105.50	-2	18,149	-0.01%
2022/05/09	3	101.50	7	101.93	101.00	-4	18,376	-0.02%
2022/05/06	1	105.00	0	0.00	105.50	1	18,654	0.01%
2022/05/05	6	108.67	4	108.50	108.00	2	18,938	0.01%
2022/05/04	2	105.00	0	0.00	105.00	2	19,012	0.01%
2022/05/03	1	105.50	2	107.50	106.00	-1	19,277	-0.01%
2022/04/29	0	0.00	1	105.00	104.50	-1	19,729	-0.01%
2022/04/28	1	101.50	2	102.50	103.50	-1	20,507	0.00%
2022/04/27	3	101.66	3	103.00	104.00	0	21,072	0.00%
2022/04/26	8	106.44	3	105.50	103.00	5	21,428	0.02%
2022/04/25	1	103.50	2	104.00	105.00	-1	21,669	0.00%
2022/04/22	2	108.75	1	108.00	107.00	1	21,647	0.00%
2022/04/21	1	112.00	6	112.08	113.50	-5	21,616	-0.02%
2022/04/19	4	109.88	1	106.00	106.00	3	21,257	0.01%
2022/04/14	3	106.83	1	108.50	108.00	2	20,931	0.01%
2022/04/13	1	105.50	0	0.00	105.50	1	20,946	0.00%
2022/04/12	1	109.50	3	108.17	105.50	-2	20,977	-0.01%
2022/04/11	4	106.88	5	106.20	106.50	-1	20,947	0.00%
2022/04/08	4	112.88	3	111.83	112.00	1	20,789	0.00%
2022/04/07	3	112.50	3	112.67	111.00	0	20,651	0.00%
2022/04/06	0	0.00	2	113.00	113.00	-2	20,526	-0.01%
2022/04/01	4	113.63	0	0.00	114.50	4	20,440	0.02%
2022/03/31	9	118.39	9	118.28	116.50	0	20,269	0.00%
2022/03/30	21	119.98	18	120.19	117.00	3	19,995	0.02%
2022/03/29	7	119.07	7	117.86	116.50	0	19,004	0.00%
2022/03/28	1	117.00	4	117.63	119.00	-3	18,706	-0.02%
2022/03/25	5	113.40	9	113.89	117.00	-4	18,350	-0.02%
2022/03/24	5	112.90	4	112.13	111.50	1	17,934	0.01%
2022/03/23	22	116.45	24	118.13	115.00	-2	17,788	-0.01%
2022/03/22	32	116.44	19	116.42	118.00	13	17,269	0.08%
2022/03/21	5	109.80	4	110.88	112.50	1	16,587	0.01%
2022/03/18	13	108.42	17	110.59	110.00	-4	15,987	-0.03%
2022/03/17	2	107.00	2	107.00	106.50	0	15,551	0.00%
2022/03/16	3	106.50	4	107.50	106.00	-1	15,400	-0.01%
2022/03/15	19	111.03	10	111.75	106.00	9	15,788	0.06%
2022/03/14	1	117.50	0	124.00	117.00	1	15,461	0.01%
2022/03/11	9	120.39	15	120.47	122.50	-6	15,218	-0.04%
2022/03/10	11	119.23	14	119.46	119.50	-3	14,819	-0.02%
2022/03/09	11	111.68	10	112.05	116.00	1	14,134	0.01%
2022/03/08	7	108.86	8	107.63	105.50	-1	13,742	-0.01%
2022/03/07	3	106.67	1	106.00	105.50	2	13,508	0.01%
2022/03/04	4	114.38	2	115.00	113.00	2	13,440	0.01%
2022/03/03	0	114.00	4	113.38	112.00	-4	13,288	-0.03%
2022/03/02	4	109.38	2	112.00	108.50	2	13,178	0.02%
2022/03/01	1	111.00	1	112.50	111.00	0	13,077	0.00%
2022/02/25	2	114.25	2	111.00	110.00	0	13,177	0.00%
2022/02/24	3.1	112.84	6	113.25	113.00	-3	13,279	-0.02%
2022/02/23	10	114.65	7	115.21	114.50	3	13,465	0.02%
2022/02/22	24	111.85	24	110.46	110.00	0	13,330	0.00%
2022/02/21	7	111.14	1	108.00	110.00	6	13,121	0.05%
2022/02/18	5	111.70	3	112.33	114.00	2	12,934	0.02%
2022/02/17	0	111.50	6	111.17	112.50	-6	12,625	-0.05%
2022/02/16	1	105.00	2	103.00	103.00	-1	12,365	-0.01%
2022/02/15	13	106.62	12	104.54	103.00	1	12,811	0.01%
2022/02/14	6	105.83	8	106.13	105.50	-2	13,044	-0.02%
2022/02/11	8	107.44	8	106.19	106.00	0	13,289	0.00%
2022/02/10	3	104.67	5	104.60	104.00	-2	13,683	-0.01%
2022/02/09	10	104.30	8	102.88	106.00	2	13,551	0.01%
2022/02/08	11	97.88	15	98.65	101.50	-4	13,291	-0.03%
2022/02/07	5	94.50	2	95.45	95.40	3	12,990	0.02%
2022/01/26	9	91.21	8	91.48	92.80	1	12,748	0.01%
2022/01/25	16	94.88	4	93.60	92.30	12	12,853	0.09%
2022/01/24	7	97.69	12	95.81	95.00	-5	12,721	-0.04%
2022/01/21	1	101.00	12	99.42	99.20	-11	12,384	-0.09%
2022/01/20	13	94.36	17	96.18	98.00	-4	11,863	-0.03%
2022/01/19	21	94.50	36.1	95.28	95.70	-15.1	11,540	-0.13%
2022/01/18	21	91.82	9	90.80	91.20	12	11,474	0.10%
2022/01/17	0	0.00	6	88.60	89.20	-6	11,991	-0.05%
2022/01/14	5	83.40	2	83.90	83.90	3	13,041	0.02%
2022/01/13	0	0.00	2	86.80	86.10	-2	13,178	-0.02%
2022/01/11	0	0.00	10	87.12	86.90	-10	13,280	-0.08%
2022/01/07	0	0.00	2	86.70	86.30	-2	13,285	-0.02%
2022/01/05	5	90.12	2	89.80	90.20	3	13,306	0.02%
2022/01/04	0	0.00	20	89.60	88.80	-20	13,290	-0.15%
2022/01/03	8	89.75	0	0.00	89.00	8	13,260	0.06%
2021/12/30	3	88.50	2	88.50	88.20	1	13,268	0.01%
2021/12/29	23	88.98	0	87.90	88.70	23	13,371	0.17%
2021/12/24	0	0.00	3	87.80	87.70	-3	13,957	-0.02%
2021/12/23	3	88.00	0	0.00	87.00	3	14,098	0.02%
2021/12/22	6	86.20	0	0.00	87.10	6	14,289	0.04%
2021/12/21	0	0.00	20	85.39	86.00	-20	14,801	-0.14%
2021/12/20	0	0.00	1	86.50	85.10	-1	15,089	-0.01%
2021/12/17	4	88.45	6	87.13	86.90	-2	15,701	-0.01%
2021/12/16	2	88.70	12	87.99	89.20	-10	16,278	-0.06%
2021/12/15	3	86.87	100	86.95	86.70	-97	16,645	-0.58%
2021/12/14	2	87.60	2	86.90	87.00	0	16,959	0.00%
2021/12/13	2	88.50	8	88.19	89.10	-6	17,018	-0.04%
2021/12/10	5	88.22	1	87.30	87.80	4	16,987	0.02%
2021/12/09	50	93.58	38	93.50	88.70	12	16,870	0.07%
2021/12/08	11	89.30	7	88.73	89.30	4	16,151	0.02%
2021/12/07	4	88.85	2	87.70	87.60	2	16,191	0.01%
2021/12/06	9	88.11	0	0.00	89.20	9	16,177	0.06%
2021/12/03	3	88.10	1	88.30	87.70	2	16,217	0.01%
2021/12/02	0.1	86.20	2	87.50	86.00	-2	16,447	-0.01%
2021/12/01	101	89.34	1	88.50	88.50	100	16,551	0.60%	大買/
2021/11/30	0	0.00	15	88.06	88.40	-15	16,673	-0.09%
2021/11/29	0	0.00	2	84.80	86.50	-2	16,724	-0.01%
2021/11/26	0	0.00	1	84.60	85.40	-1	16,819	-0.01%
2021/11/25	1	85.90	3	85.80	85.80	-2	16,717	-0.01%
2021/11/24	3	89.10	8	89.21	87.30	-5	16,584	-0.03%
2021/11/23	4	90.28	4	89.88	89.50	0	16,358	0.00%
2021/11/22	23	90.16	9	89.34	88.40	14	15,994	0.09%
2021/11/19	13	87.77	12	86.91	87.60	1	15,509	0.01%
2021/11/18	3	83.83	4	84.13	83.50	-1	15,085	-0.01%
2021/11/17	0	0.00	1	82.40	82.50	-1	14,939	-0.01%
2021/11/16	1	81.50	2	81.50	82.00	-1	14,907	-0.01%
2021/11/15	7	81.30	43	81.39	81.20	-36	14,880	-0.24%
2021/11/12	48	82.03	1	81.10	81.50	47	14,743	0.32%
2021/11/11	5	88.84	6	89.12	89.40	-1	14,245	-0.01%
2021/11/10	2	87.30	44	87.18	88.40	-42	14,017	-0.30%
2021/11/09	44	86.34	12	86.64	87.50	32	13,647	0.23%
2021/11/08	0	0.00	5	80.00	80.40	-5	12,955	-0.04%
2021/11/05	5	79.40	1	78.70	80.90	4	13,030	0.03%
2021/11/03	2	80.70	3	81.07	81.30	-1	13,560	-0.01%
2021/11/02	1	83.80	4	80.05	80.20	-3	13,624	-0.02%
2021/11/01	8	82.88	2	82.45	82.20	6	13,410	0.04%
2021/10/29	4	82.08	10	82.53	82.90	-6	13,341	-0.04%
2021/10/28	5	82.66	6	82.37	81.00	-1	13,297	-0.01%
2021/10/27	6	80.75	5	80.68	82.10	1	13,022	0.01%
2021/10/26	4	81.10	8	81.26	82.10	-4	12,753	-0.03%
2021/10/25	34	84.83	11	84.51	84.30	23	12,388	0.19%
2021/10/22	1	80.20	210	81.49	85.00	-209	11,636	-1.80%	大賣/鉅額交易
2021/10/21	24	77.70	4	77.05	77.30	20	10,514	0.19%
2021/10/20	1	75.90	0	0.00	75.50	1	10,320	0.01%
2021/10/19	1	74.50	1	75.10	75.60	0	10,344	0.00%
2021/10/18	0	0.00	2	73.40	73.10	-2	10,344	-0.02%
2021/10/15	1	72.80	3	73.13	72.90	-2	10,439	-0.02%
2021/10/14	2	71.60	0	0.00	71.40	2	10,632	0.02%
2021/10/13	3	72.63	7	73.31	71.80	-4	10,700	-0.04%
2021/10/12	3	73.30	1	73.30	73.00	2	10,765	0.02%
2021/10/08	105	75.71	0	0.00	75.90	105	10,816	0.97%	大買/鉅額交易
2021/10/07	1	76.30	102	76.44	76.50	-101	10,886	-0.93%	大賣/鉅額交易
2021/10/06	104	74.34	0	0.00	73.80	104	11,078	0.94%	大買/鉅額交易
2021/10/04	1	73.50	6	73.62	73.60	-5	11,267	-0.04%
2021/10/01	1	72.80	2	74.65	73.60	-1	11,609	-0.01%
2021/09/30	9	78.51	3	78.93	79.20	6	11,868	0.05%
2021/09/29	1	79.70	8	79.36	79.00	-7	11,895	-0.06%
2021/09/28	11	79.85	16	82.04	79.80	-5	11,976	-0.04%
2021/09/27	22	83.67	17	84.21	84.30	5	11,730	0.04%
2021/09/24	69	82.49	4	83.93	83.70	65	11,591	0.56%
2021/09/23	14	81.61	18	81.89	83.30	-4	11,156	-0.04%
2021/09/22	5	79.90	7	79.06	79.80	-2	10,860	-0.02%
2021/09/17	19	78.04	24	78.03	78.80	-5	10,794	-0.05%
2021/09/16	1	76.10	3	75.63	76.30	-2	10,785	-0.02%
2021/09/14	1	74.50	1	75.30	74.70	0	11,581	0.00%
2021/09/13	2	74.50	1	74.50	74.30	1	12,616	0.01%
2021/09/10	1	75.40	0	0.00	75.30	1	13,771	0.01%
2021/09/09	3	74.27	12	74.85	75.10	-9	14,436	-0.06%
2021/09/08	3	73.47	4	74.40	73.50	-1	14,454	-0.01%
2021/09/07	15	76.90	13	75.89	76.60	2	14,388	0.01%
2021/09/06	5	76.42	3	76.67	76.40	2	14,153	0.01%
2021/09/03	8	75.94	5	75.86	75.30	3	14,045	0.02%
2021/09/02	2	75.30	0	0.00	74.90	2	14,085	0.01%
2021/09/01	1	73.30	0	0.00	73.10	1	14,587	0.01%
2021/08/27	1	69.00	0	0.00	69.00	1	15,842	0.01%
2021/08/26	0	0.00	1	69.70	69.80	-1	15,894	-0.01%
2021/08/20	2	70.30	2	69.90	70.90	0	16,409	0.00%
2021/08/19	0	0.00	1	71.00	69.80	-1	16,604	-0.01%
2021/08/18	0	0.00	2	69.45	70.70	-2	16,603	-0.01%
2021/08/16	1	68.00	0	0.00	69.50	1	16,721	0.01%
2021/08/11	1	71.80	0	0.00	72.30	1	16,658	0.01%
2021/08/10	3	73.03	2	72.10	73.00	1	16,637	0.01%
2021/08/09	6	77.07	3	78.97	76.80	3	16,444	0.02%
2021/08/06	2	78.30	1	78.10	79.40	1	16,208	0.01%
2021/08/05	1	76.50	2	76.55	76.80	-1	16,215	-0.01%
2021/08/04	2	78.80	0	0.00	77.80	2	16,376	0.01%
2021/08/03	1	77.70	0	0.00	77.70	1	16,493	0.01%
2021/07/30	2	73.90	0	0.00	75.20	2	16,684	0.01%
2021/07/29	0	0.00	1	74.00	74.90	-1	16,839	-0.01%
2021/07/28	2	71.50	0	0.00	74.80	2	17,040	0.01%
2021/07/26	6	75.98	1	75.70	75.60	5	17,193	0.03%
2021/07/23	0	0.00	12	74.62	74.80	-12	17,292	-0.07%
2021/07/22	1	75.00	5	75.10	75.00	-4	17,352	-0.02%
2021/07/21	0	0.00	11	75.00	74.60	-11	17,580	-0.06%
2021/07/20	1	75.20	10	76.10	75.30	-9	17,663	-0.05%
2021/07/19	0	0.00	10	78.10	77.70	-10	17,492	-0.06%
2021/07/16	1	79.70	0	0.00	79.30	1	17,445	0.01%
2021/07/15	1	79.00	0	0.00	79.10	1	17,289	0.01%
2021/07/14	1	80.50	1	80.30	80.50	0	17,237	0.00%
2021/07/13	2	80.50	2	81.15	79.80	0	17,153	0.00%
2021/07/12	8	78.58	14	78.72	79.00	-6	16,887	-0.04%
2021/07/09	5	80.42	3	81.23	80.40	2	16,634	0.01%
2021/07/08	14	83.17	3	82.87	82.70	11	16,545	0.07%
2021/07/07	7	81.24	6	81.60	82.10	1	16,131	0.01%
2021/07/06	1	77.80	7	77.30	77.60	-6	15,659	-0.04%
2021/07/05	1	79.60	0	0.00	79.00	1	15,786	0.01%
2021/07/02	2	78.10	2	78.70	78.70	0	15,915	0.00%
2021/07/01	4	80.23	2	80.20	79.50	2	15,787	0.01%
2021/06/30	5	80.18	0	0.00	80.70	5	15,668	0.03%
2021/06/29	1	82.50	0	0.00	81.00	1	15,594	0.01%
2021/06/28	2	81.05	0	0.00	81.10	2	15,419	0.01%
2021/06/25	17	81.29	2	80.05	80.70	15	15,092	0.10%
2021/06/24	19	83.18	4	83.48	82.30	15	14,843	0.10%
2021/06/23	21	82.16	12	81.66	82.00	9	14,480	0.06%
2021/06/22	18	83.52	8	85.04	82.00	10	14,077	0.07%
2021/06/21	9	76.90	10	80.19	82.00	-1	13,136	-0.01%
2021/06/18	12	74.30	48	75.50	77.20	-36	12,122	-0.30%
2021/06/17	2	69.20	1	70.80	70.70	1	11,358	0.01%
2021/06/16	1	69.80	0	0.00	69.90	1	11,289	0.01%
2021/06/15	8	70.60	1	71.00	70.90	7	11,253	0.06%
2021/06/11	1	70.50	1	71.60	70.30	0	11,191	0.00%
2021/06/10	8	70.29	4	71.35	71.60	4	11,122	0.04%
2021/06/09	20	72.57	11	72.85	71.10	9	10,849	0.08%
2021/06/08	16	75.14	17	76.24	75.20	-1	10,195	-0.01%
2021/06/07	1	74.50	5	72.06	72.00	-4	9,144	-0.04%
2021/06/04	3	71.20	2	73.00	70.30	1	8,890	0.01%
2021/06/03	3	71.60	6	72.45	72.70	-3	8,864	-0.03%
2021/06/02	3	71.53	2	72.15	71.60	1	8,812	0.01%
2021/06/01	1	72.00	1	74.00	72.40	0	8,693	0.00%
2021/05/31	1	74.50	4	73.75	73.40	-3	8,592	-0.03%
2021/05/28	1	71.50	5	71.62	71.60	-4	8,360	-0.05%
2021/05/27	1	69.30	13	69.23	70.30	-12	8,232	-0.15%
2021/05/26	11	68.00	7.5	68.27	68.60	3.5	8,139	0.04%
2021/05/25	15	68.33	13	68.69	68.00	2	8,104	0.02%
2021/05/24	5	66.00	1	66.10	66.70	4	7,970	0.05%
2021/05/21	4	63.95	8	64.06	64.90	-4	7,908	-0.05%
2021/05/20	0	0.00	3	61.67	60.90	-3	7,816	-0.04%
2021/05/19	1	61.70	0	0.00	62.20	1	7,825	0.01%
2021/05/18	0.5	61.50	3	61.80	61.70	-2.5	7,774	-0.03%
2021/05/17	0	0.00	1	57.00	57.00	-1	7,724	-0.01%
2021/05/14	2	62.00	3	61.10	60.30	-1	7,623	-0.01%
2021/05/13	0	0.00	4	57.43	58.30	-4	7,523	-0.05%
2021/05/12	6	58.50	3	61.40	57.60	3	7,390	0.04%
2021/05/11	8	65.39	2	64.15	63.80	6	7,200	0.08%
2021/05/10	11	69.48	7	68.56	69.20	4	7,016	0.06%
2021/05/07	20	69.50	16	70.04	69.90	4	6,945	0.06%
2021/05/06	6	68.98	1	70.80	69.30	5	6,817	0.07%
2021/05/05	3	70.53	14	70.15	69.20	-11	6,649	-0.17%
2021/05/04	2	65.10	1	65.90	67.60	1	6,458	0.02%
2021/05/03	1	70.50	11	70.14	68.10	-10	6,366	-0.16%
2021/04/29	1	71.70	15	71.33	71.20	-14	6,258	-0.22%
2021/04/28	1	69.50	4	70.55	71.70	-3	6,246	-0.05%
2021/04/27	13	70.70	7.3	71.38	70.50	5.7	6,318	0.09%
2021/04/26	0	0.00	2	69.60	69.60	-2	6,166	-0.03%
2021/04/23	0	0.00	4	66.23	66.60	-4	6,249	-0.06%
2021/04/22	1	66.70	2	67.60	66.60	-1	6,534	-0.02%
2021/04/21	22	69.05	0	0.00	69.10	22	7,234	0.30%
2021/04/20	2	69.55	1	70.30	69.90	1	7,608	0.01%
2021/04/19	1	68.60	0	0.00	69.20	1	7,852	0.01%
2021/04/16	1	68.20	0	0.00	68.40	1	7,881	0.01%
2021/04/15	0	0.00	4	68.18	68.30	-4	8,132	-0.05%
2021/04/14	3	67.47	1	69.80	67.80	2	8,175	0.02%
2021/04/13	3	69.50	13.2	69.93	69.10	-10.2	8,190	-0.12%
2021/04/12	2	68.60	2	68.55	68.70	0	8,233	0.00%
2021/04/09	21	70.41	2	71.60	69.50	19	8,411	0.23%
2021/04/08	7	71.39	9.2	71.64	72.40	-2.2	8,130	-0.03%
2021/04/07	3	68.40	6	68.83	68.90	-3	7,746	-0.04%
2021/04/06	4	67.45	19	68.29	67.70	-15	7,634	-0.20%
2021/04/01	14	67.44	3	67.77	67.40	11	7,628	0.14%
2021/03/31	3	67.80	6	67.30	68.20	-3	7,490	-0.04%
2021/03/30	0	0.00	2	66.80	66.70	-2	7,394	-0.03%
2021/03/29	1	66.70	2	66.90	66.50	-1	7,363	-0.01%
2021/03/26	4	67.18	1	68.00	67.20	3	7,317	0.04%
2021/03/25	1.4	67.23	6	67.28	67.20	-4.6	7,256	-0.06%
2021/03/24	12	67.07	0	0.00	66.20	12	7,234	0.17%
2021/03/23	15	67.13	7.4	67.27	67.80	7.6	7,203	0.11%
2021/03/22	0	0.00	2	65.40	65.50	-2	7,134	-0.03%
2021/03/19	0	0.00	7.3	64.51	64.80	-7.3	7,195	-0.10%
2021/03/18	1	64.70	2	65.00	65.20	-1	7,232	-0.01%
2021/03/16	0.2	63.70	0	64.50	63.80	0.2	7,470	0.00%
2021/03/12	0	0.00	5	63.88	64.20	-5	7,722	-0.06%
2021/03/10	2	61.15	0	0.00	61.30	2	7,857	0.03%
2021/03/09	2	62.20	0	0.00	61.40	2	7,927	0.03%
2021/03/08	6.3	63.40	0	0.00	63.20	6.3	8,023	0.08%
2021/03/05	1	63.70	0	0.00	63.70	1	8,172	0.01%
2021/03/04	6	64.57	0	0.00	64.50	6	8,237	0.07%
2021/03/03	2	65.10	1	65.30	65.50	1	8,315	0.01%
2021/03/02	7	66.14	0	0.00	65.60	7	8,419	0.08%
2021/02/26	3	68.00	3	67.77	66.40	0	8,549	0.00%
2021/02/25	2	66.95	2	68.10	66.90	0	8,558	0.00%
2021/02/24	5	67.22	0	0.00	66.80	5	8,717	0.06%
2021/02/23	1.2	67.88	0	0.00	68.20	1.2	9,257	0.01%
2021/02/22	2	68.45	2	68.50	68.70	0	9,584	0.00%
2021/02/19	0	0.00	3	68.30	68.30	-3	9,872	-0.03%
2021/02/18	1	67.40	1	67.50	67.60	0	10,254	0.00%
2021/02/17	3	66.60	2	66.85	66.90	1	10,855	0.01%
2021/02/04	2	64.40	1	64.70	64.30	1	12,974	0.01%
2021/02/03	3	65.50	0	0.00	65.40	3	13,374	0.02%
2021/02/02	2	65.35	1	65.80	65.90	1	13,777	0.01%
2021/02/01	1	64.80	5	64.54	65.20	-4	14,253	-0.03%
2021/01/29	4	66.68	0	0.00	65.90	4	14,457	0.03%
2021/01/28	2	67.05	0	0.00	66.10	2	14,525	0.01%
2021/01/26	2	69.30	0	0.00	68.30	2	14,520	0.01%
2021/01/25	2	70.25	2	70.00	69.60	0	14,546	0.00%
2021/01/21	2	69.30	2	71.00	69.30	0	14,671	0.00%
2021/01/20	0	0.00	2	70.50	68.20	-2	14,673	-0.01%
2021/01/19	0	0.00	6	74.50	72.90	-6	14,604	-0.04%
2021/01/18	61	75.50	63	73.60	73.50	-2	14,768	-0.01%
2021/01/15	3	74.33	5	74.80	74.70	-2	14,622	-0.01%
2021/01/14	10	74.43	26	74.52	75.50	-16	14,387	-0.11%
2021/01/13	4	70.93	5	70.60	71.00	-1	13,677	-0.01%
2021/01/12	2	68.05	7	68.74	68.10	-5	13,374	-0.04%
2021/01/11	2	66.50	0	0.00	67.00	2	13,214	0.02%
2021/01/08	6	67.55	9	67.53	67.90	-3	13,389	-0.02%
2021/01/06	0	0.00	2	64.30	64.30	-2	14,153	-0.01%
2021/01/05	1	65.60	0	0.00	65.70	1	14,123	0.01%
2021/01/04	5	66.28	3	66.10	67.50	2	14,245	0.01%
2020/12/30	1	66.50	0	0.00	66.50	1	14,273	0.01%
2020/12/28	1	66.80	0	0.00	66.80	1	14,671	0.01%
2020/12/24	2	68.00	1	68.60	68.60	1	15,244	0.01%
2020/12/17	1	68.10	1	67.10	68.10	0	17,866	0.00%
2020/12/16	1	66.90	0	0.00	67.10	1	18,054	0.01%
2020/12/15	1	67.80	1	68.50	67.10	0	18,176	0.00%
2020/12/14	2	68.70	2	69.95	69.40	0	18,524	0.00%
2020/12/11	8	69.04	0	0.00	69.00	8	18,674	0.04%
2020/12/10	2	68.95	5	68.50	69.00	-3	18,797	-0.02%
2020/12/09	6	71.85	5	71.20	71.40	1	18,740	0.01%
2020/12/08	7	71.41	7	70.63	72.70	0	18,731	0.00%
2020/12/07	10	70.93	3	71.10	70.70	7	18,804	0.04%
2020/12/04	2	71.50	3	71.00	71.00	-1	18,833	-0.01%
2020/12/03	2	71.40	0	0.00	71.90	2	19,037	0.01%
2020/12/02	3	73.73	3	72.60	72.20	0	19,184	0.00%
2020/12/01	60	72.44	50	72.20	72.50	10	19,539	0.05%
2020/11/30	2	74.40	31	74.41	73.90	-29	19,890	-0.15%
2020/11/27	3	75.03	3	74.37	75.00	0	20,117	0.00%
2020/11/26	79	74.88	54	74.15	74.80	25	20,501	0.12%
2020/11/25	55	75.03	52	74.53	74.90	3	21,382	0.01%
2020/11/24	2	77.45	2	77.10	76.50	0	21,732	0.00%
2020/11/23	3	76.67	2	77.10	77.20	1	22,195	0.00%
2020/11/20	34	76.90	33	77.44	76.50	1	22,460	0.00%
2020/11/19	4	76.68	14	77.39	77.00	-10	22,771	-0.04%
2020/11/17	42	74.06	59	75.31	73.90	-17	24,136	-0.07%
2020/11/16	62	76.80	41	77.13	77.30	21	25,310	0.08%
2020/11/13	44	77.35	3	77.00	74.90	41	25,493	0.16%
2020/11/12	4	74.68	24	75.47	77.00	-20	24,786	-0.08%
2020/11/11	53	69.95	50	69.90	70.00	3	24,383	0.01%
2020/11/10	43	71.88	39	71.55	71.80	4	25,039	0.02%
2020/11/09	3	73.33	11	71.87	71.70	-8	25,864	-0.03%
2020/11/06	6	70.03	1	68.20	68.00	5	26,161	0.02%
2020/11/04	1	67.00	1	67.20	68.40	0	26,856	0.00%
2020/11/02	1	66.30	2	66.25	66.10	-1	26,996	0.00%
2020/10/30	2	67.85	1	67.80	67.30	1	27,133	0.00%
2020/10/29	2	67.10	8	66.79	68.00	-6	27,175	-0.02%
2020/10/28	2	68.80	1	68.40	68.10	1	27,176	0.00%
2020/10/27	2	69.75	33	70.24	70.10	-31	27,215	-0.11%
2020/10/26	37	71.84	10	71.28	70.70	27	27,195	0.10%
2020/10/23	11	69.59	10	69.38	69.60	1	27,086	0.00%
2020/10/22	2	68.00	0	0.00	68.00	2	27,254	0.01%
2020/10/21	1	68.30	0	0.00	68.60	1	27,374	0.00%
2020/10/20	2	69.60	1	69.20	69.20	1	27,694	0.00%
2020/10/19	1	70.10	4	69.98	70.40	-3	28,158	-0.01%
2020/10/16	9	68.73	5	69.00	68.10	4	28,794	0.01%
2020/10/15	23	71.33	56	70.61	70.00	-33	29,137	-0.11%
2020/10/14	54	72.64	12	73.04	74.50	42	28,840	0.15%
2020/10/13	11	68.97	40	69.80	69.90	-29	28,733	-0.10%
2020/10/12	40	69.66	20	69.66	69.80	20	29,228	0.07%
2020/10/08	1	69.00	0	0.00	68.00	1	29,995	0.00%
2020/10/07	10	68.90	10	68.89	69.20	0	30,206	0.00%
2020/10/06	59	68.72	58	68.59	68.40	1	30,579	0.00%
2020/10/05	52	67.77	53	67.95	68.00	-1	31,163	0.00%
2020/09/30	0	0.00	1	66.40	67.10	-1	31,334	0.00%
2020/09/29	6	66.35	11	66.35	66.40	-5	31,472	-0.02%
2020/09/28	8	65.74	4	65.03	65.00	4	31,283	0.01%
2020/09/25	25	66.70	20	66.15	65.20	5	31,030	0.02%
2020/09/24	18	69.15	15	67.13	65.30	3	30,665	0.01%
2020/09/23	42	70.39	48	71.19	71.00	-6	30,315	-0.02%
2020/09/22	7	69.06	6	69.77	68.70	1	29,766	0.00%
2020/09/21	2	69.40	1	68.20	68.40	1	29,502	0.00%
2020/09/18	1	68.50	40	68.18	67.30	-39	29,308	-0.13%
2020/09/17	40	68.49	5	67.98	67.60	35	29,221	0.12%
2020/09/16	8	66.29	2	66.50	66.40	6	28,932	0.02%
2020/09/15	2	64.60	4	65.73	65.30	-2	28,897	-0.01%
2020/09/14	3	63.83	13	64.34	64.60	-10	28,820	-0.03%
2020/09/11	7	62.76	3	62.50	62.50	4	28,735	0.01%
2020/09/10	3	65.40	8	64.93	64.10	-5	28,654	-0.02%
2020/09/09	11	63.98	14	64.73	64.20	-3	28,507	-0.01%
2020/09/08	34	63.74	34	65.51	65.00	0	28,407	0.00%
2020/09/07	36	66.11	32	67.53	66.20	4	28,177	0.01%
2020/09/04	32	68.91	34	67.94	68.10	-2	28,119	-0.01%
2020/09/03	5	68.68	55.2	69.35	67.10	-50.2	27,748	-0.18%
2020/09/02	58	67.80	7	67.81	67.80	51	27,642	0.18%
2020/09/01	10	67.78	53	67.53	67.20	-43	27,412	-0.16%
2020/08/31	166	68.85	126	69.20	70.20	40	27,002	0.15%	大買/大賣/
2020/08/28	22	64.60	7	63.99	64.60	15	26,195	0.06%
2020/08/27	62	69.52	71	67.63	67.40	-9	25,895	-0.03%
2020/08/26	3	67.80	6	68.07	67.70	-3	25,662	-0.01%
2020/08/25	58	66.87	59	67.38	68.50	-1	25,463	0.00%
2020/08/24	73	65.14	64	64.59	64.70	9	24,705	0.04%
2020/08/21	6	61.05	19	62.62	63.80	-13	24,012	-0.05%
2020/08/20	49	61.02	38	59.16	58.50	11	23,083	0.05%
2020/08/19	54	59.60	80	60.29	62.90	-26	21,579	-0.12%
2020/08/18	25	56.92	5	56.76	57.20	20	20,906	0.10%
2020/08/17	8	57.53	82	56.92	56.50	-74	20,757	-0.36%
2020/08/14	59	56.28	32	56.18	56.60	27	20,204	0.13%
2020/08/13	36	55.24	6	54.92	55.60	30	19,182	0.16%
2020/08/12	113	48.20	128	49.46	50.60	-15	18,005	-0.08%	大買/大賣/
2020/08/11	9	46.27	13	45.70	46.05	-4	17,380	-0.02%
2020/08/10	11	49.36	6	49.96	47.20	5	17,219	0.03%
2020/08/07	0	0.00	3	46.45	47.05	-3	16,564	-0.02%
2020/08/06	8	46.46	1	47.00	46.55	7	16,500	0.04%
2020/08/05	20	46.89	10	46.79	47.30	10	16,438	0.06%
2020/08/04	5	45.26	11	45.33	45.30	-6	16,386	-0.04%
2020/08/03	9	46.50	5	46.74	45.85	4	16,611	0.02%
2020/07/31	4	46.35	7	46.47	47.20	-3	16,589	-0.02%
2020/07/30	6	46.53	0	0.00	46.25	6	16,571	0.04%
2020/07/29	6	46.48	9	46.49	46.20	-3	16,763	-0.02%
2020/07/28	14	47.15	17	46.96	46.00	-3	16,880	-0.02%
2020/07/27	7	48.37	2	48.20	47.95	5	16,831	0.03%
2020/07/24	11	49.28	6	49.63	48.55	5	16,843	0.03%
2020/07/23	20	51.41	11	51.71	50.90	9	16,970	0.05%
2020/07/22	8	50.04	16	50.57	52.30	-8	16,677	-0.05%
2020/07/21	26	48.06	25	48.86	48.30	1	16,103	0.01%
2020/07/20	1	46.10	4	45.81	46.90	-3	15,716	-0.02%
2020/07/17	13	46.59	4	46.88	46.45	9	15,672	0.06%
2020/07/16	56	46.92	61	47.07	47.45	-5	15,488	-0.03%
2020/07/15	5	46.79	31	46.84	45.20	-26	15,185	-0.17%
2020/07/14	3	45.38	13	45.44	45.00	-10	14,389	-0.07%
2020/07/13	26	44.77	14	44.77	45.40	12	14,459	0.08%
2020/07/10	82	43.89	77	43.44	42.00	5	14,131	0.04%
2020/07/09	12	42.76	0	0.00	43.15	12	13,294	0.09%
2020/07/08	105	41.93	109	42.39	42.60	-4	12,977	-0.03%	大買/大賣/
2020/07/07	4	40.86	4	41.19	40.60	0	12,567	0.00%
2020/07/06	3	41.25	13	41.38	41.35	-10	12,500	-0.08%
2020/07/03	8	41.01	4	41.01	40.85	4	12,477	0.03%
2020/07/02	19	42.56	2	42.60	41.85	17	12,472	0.14%
2020/07/01	22	42.24	29	42.80	42.45	-7	12,266	-0.06%
2020/06/30	2	41.43	1	41.35	41.75	1	12,036	0.01%
2020/06/29	1	40.60	8	40.59	40.75	-7	11,980	-0.06%
2020/06/24	0	0.00	6	40.94	40.95	-6	11,969	-0.05%
2020/06/23	2	41.45	9	41.97	41.25	-7	11,948	-0.06%
2020/06/22	10	41.88	11	41.74	41.25	-1	11,901	-0.01%
2020/06/19	6	41.72	2	41.48	41.35	4	11,909	0.03%
2020/06/18	7	41.26	2	41.30	41.40	5	11,970	0.04%
2020/06/17	4	41.08	1	41.15	40.95	3	12,031	0.02%
2020/06/16	3	40.75	2	40.70	40.70	1	12,087	0.01%
2020/06/15	3	39.07	0	0.00	39.40	3	12,332	0.02%
2020/06/12	6	39.02	5	38.87	39.30	1	12,463	0.01%
2020/06/11	10	40.39	10	40.24	39.75	0	12,588	0.00%
2020/06/10	3	41.47	4	41.38	41.70	-1	12,541	-0.01%
2020/06/09	16	42.06	28	42.04	41.00	-12	12,650	-0.09%
2020/06/08	0	0.00	10	41.30	40.85	-10	12,472	-0.08%
2020/06/05	3	40.82	11	40.70	40.90	-8	12,897	-0.06%
2020/06/04	16	40.93	5	41.16	40.85	11	13,067	0.08%
2020/06/03	2	42.03	9	42.00	42.10	-7	13,037	-0.05%
2020/06/02	6	41.57	5	41.38	41.70	1	12,930	0.01%
2020/06/01	3	39.63	4	40.38	40.55	-1	12,683	-0.01%
2020/05/29	13	38.92	5	38.89	39.95	8	12,475	0.06%
2020/05/28	12	39.05	19	38.81	38.60	-7	12,399	-0.06%
2020/05/27	1	37.90	0	0.00	37.60	1	12,113	0.01%
2020/05/26	1	37.50	0	0.00	37.90	1	12,229	0.01%
2020/05/25	10	36.83	11	36.76	37.55	-1	12,468	-0.01%
2020/05/22	6	37.52	1	37.85	37.35	5	12,402	0.04%
2020/05/21	4	39.36	4	38.79	39.50	0	12,280	0.00%
2020/05/20	1	37.65	0	0.00	37.80	1	12,207	0.01%
2020/05/19	7	37.20	5	37.26	37.20	2	12,193	0.02%
2020/05/18	5	37.55	18	37.03	36.95	-13	12,157	-0.11%
2020/05/15	1	38.55	3	38.57	38.40	-2	12,003	-0.02%
2020/05/14	1	40.90	0	0.00	39.15	1	11,890	0.01%
2020/05/13	2	40.80	0	0.00	40.55	2	11,850	0.02%
2020/05/12	6	40.82	1	40.55	40.55	5	12,061	0.04%
2020/05/11	1	40.40	5	40.84	40.85	-4	12,049	-0.03%
2020/05/08	4	41.43	0	0.00	40.70	4	11,921	0.03%
2020/05/07	0	0.00	5	41.85	41.95	-5	11,597	-0.04%
2020/05/06	1	42.15	10	41.20	41.50	-9	11,546	-0.08%
2020/05/05	59	42.86	107	42.17	42.00	-48	11,485	-0.42%	大賣/
2020/05/04	102	41.77	53	41.78	41.80	49	11,259	0.44%	大買/
2020/04/30	18	40.93	11	41.01	40.80	7	11,025	0.06%
2020/04/29	1	40.80	2	40.30	40.30	-1	10,904	-0.01%
2020/04/28	10	40.18	9	40.12	39.75	1	10,784	0.01%
2020/04/27	10	38.52	7	38.73	38.65	3	10,366	0.03%
2020/04/24	3	37.55	13.2	37.29	37.30	-10.2	10,092	-0.10%
2020/04/23	1	36.90	1	37.20	36.60	0	9,900	0.00%
2020/04/22	7	36.33	1	35.35	36.95	6	9,717	0.06%
2020/04/21	4	37.25	52	36.71	35.70	-48	9,526	-0.50%
2020/04/20	104	36.99	54	37.49	37.50	50	9,273	0.54%	大買/
2020/04/17	5	36.05	15	36.32	35.25	-10	9,003	-0.11%
2020/04/16	110	35.05	100	35.05	35.10	10	8,806	0.11%	大買/
2020/04/15	2	33.18	4	33.63	33.75	-2	8,357	-0.02%
2020/04/14	1	32.50	1	32.70	32.60	0	8,259	0.00%
2020/04/13	0	0.00	1	32.40	32.10	-1	8,284	-0.01%
2020/04/10	1	32.25	11	31.90	32.15	-10	8,352	-0.12%
2020/04/09	0	0.00	4	32.03	31.75	-4	8,484	-0.05%
2020/04/08	2	32.25	8	32.39	32.50	-6	8,949	-0.07%
2020/04/07	11	32.62	6	32.48	32.80	5	8,900	0.06%
2020/04/06	8	30.98	3	30.90	31.30	5	8,739	0.06%
2020/03/30	0	0.00	1	29.35	29.95	-1	8,808	-0.01%
2020/03/27	2	29.73	3	30.08	29.00	-1	8,801	-0.01%
2020/03/26	0	0.00	6	29.08	30.10	-6	8,744	-0.07%
2020/03/25	7	29.79	18	30.06	29.55	-11	8,716	-0.13%
2020/03/24	15	29.66	8	29.96	29.10	7	8,576	0.08%
2020/03/23	2	28.23	6	28.12	28.55	-4	8,410	-0.05%
2020/03/20	17	27.79	15	27.72	28.40	2	8,459	0.02%
2020/03/19	25	26.95	26	27.26	25.85	-1	8,513	-0.01%
2020/03/18	25	28.17	17	28.20	27.50	8	8,237	0.10%
2020/03/17	3	28.35	6	27.35	27.00	-3	8,057	-0.04%
2020/03/16	4	30.19	3	30.53	28.75	1	7,850	0.01%
2020/03/13	8	29.78	17	29.60	30.20	-9	7,705	-0.12%
2020/03/12	4	32.98	19	32.34	32.20	-15	7,463	-0.20%
2020/03/11	6	35.86	4	35.60	34.50	2	7,255	0.03%
2020/03/10	0	0.00	1	34.15	35.15	-1	6,764	-0.01%
2020/03/09	2	33.85	1	32.45	32.45	1	6,540	0.02%
2020/03/06	6	34.05	0	0.00	34.45	6	6,403	0.09%
2020/03/03	0	0.00	1	33.30	33.00	-1	6,295	-0.02%
2020/03/02	0	0.00	1	32.50	32.55	-1	6,250	-0.02%
2020/02/26	12	35.40	28	34.29	34.80	-16	6,050	-0.26%
2020/02/25	0	0.00	5	32.68	33.60	-5	5,733	-0.09%
2020/02/21	23	33.72	0	0.00	33.80	23	5,650	0.41%
2020/02/20	0	0.00	1	34.90	34.45	-1	5,563	-0.02%
2020/02/19	2	35.00	1	34.80	34.75	1	5,557	0.02%
2020/02/17	5	34.60	0	0.00	34.55	5	5,624	0.09%
2020/02/14	1	35.05	1	35.00	34.95	0	5,613	0.00%
2020/02/13	4	34.89	2	36.08	35.00	2	5,576	0.04%
2020/02/12	2	33.23	2	33.43	33.80	0	5,354	0.00%
2020/02/10	0	0.00	2	33.40	33.20	-2	5,433	-0.04%
2020/02/07	4	33.38	3	33.65	33.05	1	5,485	0.02%
2020/02/06	3	33.80	3	34.17	34.00	0	5,502	0.00%
2020/02/05	10	33.50	0	0.00	33.75	10	5,462	0.18%
2020/02/04	0	0.00	1	33.50	34.00	-1	5,462	-0.02%
2020/02/03	6	31.63	10	31.70	32.45	-4	5,470	-0.07%
2020/01/31	6	34.20	0	0.00	34.15	6	5,387	0.11%
2020/01/15	1	39.95	0	0.00	40.00	1	5,982	0.02%
2020/01/09	2	39.55	0	0.00	39.40	2	6,519	0.03%
2020/01/08	4	39.33	0	0.00	39.20	4	6,725	0.06%
2020/01/06	5	39.95	0	0.00	39.90	5	7,035	0.07%
2020/01/03	52	41.29	54	42.45	41.25	-2	7,078	-0.03%
2020/01/02	60	43.69	63	42.88	42.75	-3	7,238	-0.04%
2019/12/31	1	41.05	2	41.93	41.65	-1	7,322	-0.01%
2019/12/27	2	41.73	0	0.00	41.35	2	7,669	0.03%
2019/12/26	21	42.08	0	0.00	42.00	21	7,832	0.27%
2019/12/24	0	0.00	5	41.65	41.65	-5	7,883	-0.06%
2019/12/23	1	41.10	0	0.00	41.25	1	7,908	0.01%
2019/12/20	0	0.00	4	40.95	41.15	-4	7,907	-0.05%
2019/12/19	4	40.25	5	40.61	40.80	-1	7,920	-0.01%
2019/12/18	9	40.25	4	40.35	40.20	5	7,939	0.06%
2019/12/17	10	41.27	3	40.50	40.50	7	8,126	0.09%
2019/12/16	3	40.97	7	40.96	41.00	-4	8,033	-0.05%
2019/12/13	2	39.85	2	39.25	39.20	0	7,981	0.00%
2019/12/12	4	40.08	0	0.00	39.90	4	8,314	0.05%
2019/12/11	0	0.00	1	40.35	40.00	-1	8,393	-0.01%
2019/12/10	1	40.15	0	0.00	40.10	1	8,477	0.01%
2019/12/09	0	0.00	1	40.10	40.30	-1	8,590	-0.01%
2019/12/06	2	39.95	3	40.00	39.95	-1	8,664	-0.01%
2019/12/05	0	0.00	1	39.35	39.40	-1	8,762	-0.01%
2019/12/04	2	39.00	0	0.00	39.10	2	9,005	0.02%
2019/12/03	1	39.50	0	0.00	39.50	1	9,121	0.01%
2019/12/02	1	38.50	0	0.00	39.00	1	9,258	0.01%
2019/11/29	4	40.15	6	40.07	39.65	-2	9,350	-0.02%
2019/11/27	0	0.00	1	40.20	39.90	-1	9,802	-0.01%
2019/11/21	1	40.00	0	0.00	40.05	1	10,597	0.01%
2019/11/20	1	40.20	0	0.00	40.15	1	10,987	0.01%
2019/11/14	2	40.35	0	0.00	40.10	2	12,677	0.02%
2019/11/12	0	0.00	2	40.85	41.05	-2	13,248	-0.02%
2019/11/11	1	40.70	0	0.00	40.40	1	13,830	0.01%
2019/11/08	1	41.50	2	40.75	41.55	-1	14,430	-0.01%
2019/11/05	0	0.00	4.5	42.59	42.75	-4.5	15,919	-0.03%
2019/11/04	7	41.90	0	0.00	41.75	7	16,127	0.04%
2019/11/01	6	41.52	12	41.05	41.55	-6	16,260	-0.04%
2019/10/31	4	41.83	6	42.50	41.70	-2	16,596	-0.01%
2019/10/30	0	0.00	1	42.65	42.55	-1	17,041	-0.01%
2019/10/29	9	41.99	9	42.45	41.95	0	17,608	0.00%
2019/10/28	6	43.40	0	0.00	43.10	6	18,339	0.03%
2019/10/25	5	43.77	2	44.70	43.35	3	18,774	0.02%
2019/10/24	7	43.72	8	43.35	44.10	-1	18,821	-0.01%
2019/10/23	4	43.60	0	0.00	43.00	4	19,290	0.02%
2019/10/22	6	43.56	4	43.90	43.70	2	20,332	0.01%
2019/10/21	5	42.90	5	43.15	43.15	0	20,961	0.00%
2019/10/18	53	43.72	60	43.30	43.30	-7	21,070	-0.03%
2019/10/17	4	43.03	4	43.00	43.05	0	21,110	0.00%
2019/10/16	11	42.82	33.1	43.26	42.75	-22.1	21,209	-0.10%
2019/10/15	2	42.95	5	43.54	42.65	-3	21,148	-0.01%
2019/10/14	4	43.05	4	43.60	42.90	0	21,185	0.00%
2019/10/09	4	42.26	4	42.59	42.65	0	21,276	0.00%
2019/10/08	10	43.01	17.4	43.01	42.40	-7.4	21,402	-0.03%
2019/10/07	20	43.39	22	42.83	42.45	-2	21,383	-0.01%
2019/10/04	1	41.85	4	41.96	41.85	-3	20,979	-0.01%
2019/10/03	1	41.90	4	41.55	41.90	-3	21,015	-0.01%
2019/10/02	3	40.00	3	40.25	41.10	0	21,005	0.00%
2019/10/01	0	0.00	6	38.85	39.00	-6	21,123	-0.03%
2019/09/27	11	37.82	11	38.40	38.00	0	21,298	0.00%
2019/09/26	8	39.59	0	0.00	39.40	8	21,422	0.04%
2019/09/25	1	40.60	0	0.00	40.55	1	21,920	0.00%
2019/09/24	2	42.10	4	41.95	41.10	-2	22,596	-0.01%
2019/09/23	24	41.61	5	41.62	41.45	19	22,695	0.08%
2019/09/20	2	41.58	7	41.64	41.45	-5	22,956	-0.02%
2019/09/19	51	40.80	50	40.75	40.80	1	23,402	0.00%
2019/09/18	55	40.85	54	40.63	40.85	1	23,695	0.00%
2019/09/17	67	40.81	52	41.89	40.70	15	23,761	0.06%
2019/09/16	24	42.69	12	42.75	42.55	12	23,913	0.05%
2019/09/12	1	42.65	8	42.68	42.85	-7	24,520	-0.03%
2019/09/11	6	42.27	1	42.65	42.45	5	25,611	0.02%
2019/09/10	1	42.05	1	42.00	42.00	0	25,918	0.00%
2019/09/09	8	43.14	1	42.65	42.65	7	25,965	0.03%
2019/09/06	53	43.40	60	43.26	43.25	-7	25,997	-0.03%
2019/09/05	9	42.43	11	42.38	42.30	-2	25,903	-0.01%
2019/09/04	6	41.87	9	41.79	42.15	-3	25,949	-0.01%
2019/09/03	8	41.87	6	41.31	41.30	2	26,333	0.01%
2019/09/02	56	42.28	54	42.39	42.45	2	26,674	0.01%
2019/08/30	17	42.57	3	42.08	42.20	14	26,552	0.05%
2019/08/29	53	43.07	50	43.00	43.05	3	26,357	0.01%
2019/08/28	116	42.93	108	43.36	42.90	8	26,289	0.03%	大買/大賣/
2019/08/27	8	44.46	13	44.78	43.70	-5	26,151	-0.02%
2019/08/26	70	44.00	52	43.99	44.00	18	26,124	0.07%
2019/08/23	60	45.33	72	45.05	44.90	-12	26,066	-0.05%
2019/08/22	82	45.92	92	45.43	44.85	-10	25,859	-0.04%
2019/08/21	127	44.14	120	43.46	44.55	7	25,391	0.03%	大買/大賣/
2019/08/20	3	43.27	4	44.64	42.80	-1	25,310	0.00%
2019/08/19	0.5	43.55	0	0.00	43.55	0.5	25,354	0.00%
2019/08/16	60	43.86	78	43.44	43.45	-18	25,543	-0.07%
2019/08/15	50	42.90	52	42.51	42.90	-2	25,530	-0.01%
2019/08/14	116	44.78	120	43.95	43.75	-4	25,824	-0.02%	大買/大賣/
2019/08/13	57	43.13	57	42.91	43.70	0	25,797	0.00%
2019/08/12	58	42.85	54	42.35	42.40	4	25,834	0.02%
2019/08/08	56	41.93	56	42.22	42.30	0	25,657	0.00%
2019/08/07	56	39.77	64	39.52	39.20	-8	25,226	-0.03%
2019/08/06	54	39.05	57	39.00	39.05	-3	25,345	-0.01%
2019/08/05	1.1	38.99	1	38.25	38.90	0.1	25,307	0.00%
2019/08/02	62	39.89	52	39.35	39.10	10	25,515	0.04%
2019/08/01	23	40.90	6	40.43	40.80	17	25,667	0.07%
2019/07/31	76.2	40.28	65	40.83	40.60	11.2	25,540	0.04%
2019/07/30	67	41.61	63	42.94	40.95	4	25,754	0.02%
2019/07/29	62	46.30	56	46.03	45.45	6	25,319	0.02%
2019/07/26	102	45.30	104	45.30	45.30	-2	25,442	-0.01%	大買/大賣/
2019/07/25	59	46.09	57	45.67	45.70	2	25,583	0.01%
2019/07/24	56	44.98	76	45.40	46.90	-20	25,527	-0.08%
2019/07/23	59	43.28	78.3	43.29	43.20	-19.3	24,542	-0.08%
2019/07/22	50	41.00	52	41.39	41.40	-2	23,868	-0.01%
2019/07/19	53	40.29	53	40.80	40.25	0	23,885	0.00%
2019/07/18	50	39.85	50	39.97	39.85	0	23,960	0.00%
2019/07/17	2	40.75	5	40.35	40.80	-3	24,172	-0.01%
2019/07/16	4	41.09	0	0.00	41.05	4	24,273	0.02%
2019/07/15	1	41.50	1	41.90	41.90	0	25,003	0.00%
2019/07/12	7	41.13	1	41.05	41.00	6	25,090	0.02%
2019/07/11	8	41.18	9	41.58	41.45	-1	25,498	0.00%
2019/07/10	4	40.25	7	40.61	40.80	-3	25,661	-0.01%
2019/07/09	60	39.91	57	39.85	39.90	3	26,240	0.01%
2019/07/08	56	40.21	55	39.84	40.20	1	26,796	0.00%
2019/07/05	56	41.58	51	40.57	40.55	5	26,878	0.02%
2019/07/04	57	41.13	57	40.70	41.15	0	26,671	0.00%
2019/07/03	60	41.05	63	41.30	41.00	-3	26,902	-0.01%
2019/07/02	21	42.78	17	42.72	42.80	4	26,904	0.01%
2019/07/01	12	41.76	21	41.58	42.25	-9	26,499	-0.03%
2019/06/28	0	0.00	3	38.80	38.45	-3	26,440	-0.01%
2019/06/27	109	38.97	106	38.53	38.50	3	26,382	0.01%	大買/大賣/
2019/06/26	112	37.92	110	37.04	38.95	2	26,184	0.01%	大買/大賣/
2019/06/25	57	38.16	57	38.77	38.10	0	25,692	0.00%
2019/06/24	53	38.62	50	37.45	38.90	3	25,466	0.01%
2019/06/21	57.2	38.64	53	39.04	38.00	4.2	25,449	0.02%
2019/06/20	104	38.80	109	39.00	39.00	-5	25,223	-0.02%	大買/大賣/
2019/06/19	63	36.82	60	37.85	37.90	3	25,180	0.01%
2019/06/18	104	36.72	101	36.01	35.35	3	24,982	0.01%	大買/大賣/
2019/06/17	80	35.60	81	35.59	35.60	-1	24,647	0.00%
2019/06/14	1	35.90	0	0.00	35.10	1	24,735	0.00%
2019/06/13	50	36.00	50	35.35	35.95	0	24,689	0.00%
2019/06/12	63	35.98	62	35.40	35.55	1	24,771	0.00%
2019/06/11	109	36.54	104	35.47	36.15	5	24,897	0.02%	大買/大賣/
2019/06/10	2	35.90	0	0.00	35.90	2	24,438	0.01%
2019/06/06	0	0.00	1	32.40	32.80	-1	24,129	0.00%
2019/06/05	1	32.80	5	32.97	32.30	-4	24,125	-0.02%
2019/06/04	1	32.60	169	32.59	32.45	-168	24,182	-0.69%	大賣/鉅額交易
2019/06/03	2	32.83	1	33.10	32.70	1	24,303	0.00%
2019/05/31	21	33.30	25	33.60	33.60	-4	24,420	-0.02%
2019/05/30	1	32.75	1	32.50	32.55	0	24,453	0.00%
2019/05/28	52	33.29	52	32.72	32.60	0	25,141	0.00%
2019/05/27	53	32.59	53	31.88	32.50	0	25,170	0.00%
2019/05/24	52	32.27	62	33.34	32.20	-10	25,386	-0.04%
2019/05/23	178	32.78	8	32.35	32.95	170	25,066	0.68%	大買/鉅額交易
2019/05/22	65	34.44	68	34.62	34.25	-3	24,779	-0.01%
2019/05/21	157	35.39	155	35.29	35.60	2	24,518	0.01%	大買/大賣/
2019/05/20	56	34.67	59	35.83	34.35	-3	24,024	-0.01%
2019/05/17	66	38.75	55	39.67	36.00	11	23,691	0.05%
2019/05/16	70	39.95	56	40.65	39.70	14	23,149	0.06%
2019/05/15	8	42.64	8	42.23	41.95	0	22,880	0.00%
2019/05/14	85	40.06	99	40.78	42.50	-14	22,821	-0.06%
2019/05/13	65	40.95	59	40.59	40.10	6	22,711	0.03%
2019/05/10	56	40.94	64	40.05	40.80	-8	22,735	-0.04%
2019/05/09	100	41.57	72	42.47	40.00	28	22,433	0.12%
2019/05/08	61	42.65	71	42.21	42.65	-10	21,888	-0.05%
2019/05/07	68	44.87	63	43.95	42.85	5	21,520	0.02%
2019/05/06	51	43.51	61	43.80	44.40	-10	20,771	-0.05%
2019/05/03	35	44.63	41	43.80	44.05	-6	20,311	-0.03%
2019/05/02	55	43.13	72	42.90	42.85	-17	19,694	-0.09%
2019/04/30	54	40.94	62	42.56	42.80	-8	19,425	-0.04%
2019/04/29	38	40.01	36	39.17	40.00	2	18,879	0.01%
2019/04/26	75	40.63	53	39.98	39.80	22	18,621	0.12%
2019/04/25	8	40.12	4	40.56	41.20	4	18,384	0.02%
2019/04/24	0	0.00	7	41.23	40.70	-7	18,213	-0.04%
2019/04/23	4	41.56	3	39.93	40.30	1	17,968	0.01%
2019/04/22	57	42.15	55	41.04	41.75	2	17,814	0.01%
2019/04/19	90	44.66	76	43.97	42.00	14	17,647	0.08%
2019/04/18	50	42.80	55	42.58	42.80	-5	16,714	-0.03%
2019/04/17	40	43.55	36	43.57	43.25	4	16,338	0.02%
2019/04/16	66	41.48	61	41.45	41.50	5	15,775	0.03%
2019/04/15	57	42.62	65.8	41.74	42.90	-8.8	15,316	-0.06%
2019/04/12	15	38.42	29	39.10	39.15	-14	14,558	-0.10%
2019/04/11	8	37.22	6	37.15	37.00	2	13,796	0.01%
2019/04/10	0	0.00	201	35.52	35.80	-201	13,578	-1.48%	大賣/鉅額交易
2019/04/09	10	38.16	17	37.16	36.00	-7	13,459	-0.05%
2019/04/08	1	37.40	9	37.03	36.70	-8	13,052	-0.06%
2019/04/03	7	36.26	12	35.95	35.70	-5	12,792	-0.04%
2019/04/02	40	36.48	38	36.55	35.50	2	12,819	0.02%
2019/04/01	0	0.00	6	34.70	34.95	-6	12,422	-0.05%
2019/03/29	4	34.40	2	34.85	34.20	2	12,350	0.02%
2019/03/28	1	33.40	14	33.81	34.55	-13	12,263	-0.11%
2019/03/27	2	34.90	3	34.78	34.65	-1	12,117	-0.01%
2019/03/26	2	34.98	4	35.10	34.40	-2	12,030	-0.02%
2019/03/25	7	35.30	4	35.73	35.20	3	11,929	0.03%
2019/03/22	31	35.82	18	35.80	35.20	13	11,773	0.11%
2019/03/21	25	34.74	35	34.77	36.45	-10	11,187	-0.09%
2019/03/20	1	32.75	1	32.95	33.15	0	10,221	0.00%
2019/03/19	9	33.18	14	33.26	32.60	-5	10,131	-0.05%
2019/03/18	2	32.45	4	32.38	32.80	-2	9,959	-0.02%
2019/03/15	21	32.72	5	32.58	32.00	16	9,958	0.16%
2019/03/14	12	33.34	19	33.87	33.35	-7	9,769	-0.07%
2019/03/13	1	32.50	6	32.64	32.90	-5	9,497	-0.05%
2019/03/12	13	33.13	14	32.78	32.35	-1	9,430	-0.01%
2019/03/11	7	32.34	6	32.43	32.75	1	9,247	0.01%
2019/03/08	13	32.29	12	32.40	32.40	1	9,305	0.01%
2019/03/07	24	32.40	8	32.64	31.70	16	9,212	0.17%
2019/03/06	21	32.90	23	32.99	32.55	-2	9,038	-0.02%
2019/03/05	36	33.28	12	33.29	32.50	24	8,940	0.27%
2019/03/04	16	34.57	12	34.69	34.60	4	8,668	0.05%
2019/02/27	24	33.41	37	33.56	33.65	-13	8,208	-0.16%
2019/02/26	5	32.73	18	32.64	32.65	-13	7,623	-0.17%
2019/02/25	11	31.08	21	31.15	32.60	-10	7,160	-0.14%
2019/02/22	1	29.50	3	29.87	29.65	-2	6,641	-0.03%
2019/02/21	10	29.52	6	29.65	29.50	4	6,597	0.06%
2019/02/20	2	29.88	16	30.18	29.85	-14	6,526	-0.21%
2019/02/19	18	29.94	9	30.02	30.10	9	6,514	0.14%
2019/02/18	8	29.98	33	30.11	30.35	-25	6,402	-0.39%
2019/02/15	0	0.00	6	29.08	28.95	-6	6,161	-0.10%
2019/02/14	0	0.00	2	29.00	28.70	-2	6,005	-0.03%
2019/02/13	5	28.66	22	28.94	29.10	-17	5,835	-0.29%
2019/02/12	10	27.48	21	27.73	27.70	-11	5,516	-0.20%
2019/02/11	0	0.00	10	26.48	26.95	-10	5,120	-0.20%
2019/01/28	4	24.83	0	0.00	24.80	4	4,675	0.09%
2019/01/25	6	25.35	9	25.07	25.05	-3	4,631	-0.06%
2019/01/23	3	25.18	0	0.00	25.35	3	4,549	0.07%
2019/01/22	29	26.00	10	26.00	25.20	19	4,570	0.42%
2019/01/21	3	25.65	0	0.00	26.10	3	4,428	0.07%
2019/01/16	0	0.00	17	25.64	25.55	-17	4,362	-0.39%
2019/01/15	7	25.74	4	26.00	25.70	3	4,331	0.07%
2019/01/14	59	26.61	49	26.69	26.20	10	4,274	0.23%
2019/01/11	2	25.85	2	26.40	26.40	0	4,041	0.00%
2019/01/09	6	25.53	2	25.90	25.60	4	3,900	0.10%
2019/01/08	2	25.25	3	25.77	25.75	-1	3,825	-0.03%
2019/01/07	5	24.70	6	24.96	25.10	-1	3,713	-0.03%
2019/01/04	9	24.17	4	24.29	24.20	5	3,713	0.13%
2019/01/03	4	25.21	2	25.55	24.95	2	3,699	0.05%
2019/01/02	13	25.62	9	25.67	25.65	4	3,744	0.11%
2018/12/28	2	24.93	6	25.05	25.25	-4	3,649	-0.11%
2018/12/27	6	25.15	7	25.30	24.75	-1	3,635	-0.03%
2018/12/26	19	25.07	4	25.79	24.65	15	3,569	0.42%
2018/12/25	16	25.30	9	25.38	25.50	7	3,481	0.20%
2018/12/24	2	26.08	10	26.28	26.30	-8	3,306	-0.24%
2018/12/22	0	0.00	7	24.80	25.15	-7	3,061	-0.23%
2018/12/21	0	0.00	1	24.15	24.10	-1	3,010	-0.03%
2018/12/20	1	23.45	0	0.00	23.45	1	3,039	0.03%
2018/12/19	1	24.30	1	24.90	24.25	0	3,053	0.00%
2018/12/18	2	24.23	0	0.00	24.30	2	3,002	0.07%
2018/12/17	5	24.99	0	0.00	24.75	5	2,934	0.17%
2018/12/14	0	0.00	1	25.05	25.10	-1	2,794	-0.04%
2018/12/12	0	0.00	3	24.35	24.25	-3	2,699	-0.11%
2018/12/10	1	24.25	1	24.20	24.55	0	2,628	0.00%
2018/12/07	4	23.75	0	0.00	24.40	4	2,518	0.16%
2018/12/06	2	23.90	0	0.00	23.35	2	2,449	0.08%
2018/12/04	0	0.00	4	24.35	24.35	-4	2,368	-0.17%
2018/12/03	4	25.05	3	24.93	24.90	1	2,341	0.04%
2018/11/30	0	0.00	6	23.05	23.25	-6	2,190	-0.27%
2018/11/28	4	22.65	1	22.30	22.50	3	2,059	0.15%
2018/11/26	1	21.60	0	0.00	21.50	1	2,336	0.04%
2018/11/21	2	21.75	0	0.00	21.85	2	2,486	0.08%
2018/11/19	0	0.00	1	22.00	22.80	-1	2,428	-0.04%
2018/11/07	1	21.45	0	0.00	21.40	1	2,353	0.04%
2018/11/01	2	21.35	0	0.00	21.55	2	2,552	0.08%
2018/10/25	0	0.00	2	20.00	20.00	-2	2,613	-0.08%
2018/10/23	2	21.55	0	0.00	21.10	2	2,624	0.08%
2018/10/11	2	22.95	0	0.00	22.95	2	2,724	0.07%
2018/10/09	1	25.60	0	0.00	25.45	1	2,708	0.04%
2018/10/05	2	27.03	0	0.00	26.50	2	2,617	0.08%
2018/10/04	1	27.40	0	0.00	27.25	1	2,592	0.04%
2018/10/02	2	28.00	2	28.45	27.95	0	2,632	0.00%
2018/10/01	3	27.97	7	27.95	28.05	-4	2,591	-0.15%
2018/09/11	0	0.00	1	27.80	27.60	-1	2,653	-0.04%
2018/09/10	1	27.15	0	0.00	27.05	1	2,687	0.04%
2018/09/07	2	27.68	0	0.00	27.70	2	2,691	0.07%
2018/09/06	0	0.00	20	28.26	28.25	-20	2,696	-0.74%
2018/09/03	20	29.60	1	29.15	28.60	19	2,875	0.66%
2018/08/31	1	28.65	0	0.00	29.25	1	2,797	0.04%
2018/08/30	0	0.00	1	28.60	28.60	-1	2,678	-0.04%
2018/08/29	0	0.00	1	28.80	28.40	-1	2,701	-0.04%
2018/08/27	0	0.00	3	27.40	27.50	-3	2,956	-0.10%
2018/08/20	3	27.00	0	0.00	26.90	3	3,207	0.09%
2018/08/14	2	27.55	0	0.00	27.55	2	3,246	0.06%
2018/08/13	4	27.95	3	27.25	27.70	1	3,268	0.03%
2018/08/10	4	29.19	5	29.20	29.15	-1	3,206	-0.03%
2018/08/09	1	28.65	0	0.00	28.80	1	3,120	0.03%
2018/08/06	2	28.98	0	0.00	28.95	2	3,107	0.06%
2018/08/02	1	28.60	0	0.00	28.55	1	3,210	0.03%
2018/08/01	3	29.47	3	29.35	29.30	0	3,200	0.00%
2018/07/31	0	0.00	1	28.80	28.90	-1	3,125	-0.03%
2018/07/30	1	28.50	0	0.00	28.50	1	3,174	0.03%
2018/07/27	1	29.10	0	0.00	29.00	1	3,150	0.03%
2018/07/20	0	0.00	1	27.75	27.60	-1	3,053	-0.03%
2018/07/18	2	28.30	0	0.00	28.25	2	3,068	0.07%
2018/07/06	0	0.00	2	27.40	27.00	-2	2,981	-0.07%
2018/07/02	2	28.65	0	0.00	28.40	2	2,960	0.07%
2018/06/29	3	28.67	0	0.00	28.65	3	2,968	0.10%
2018/06/28	3	28.30	0	0.00	28.20	3	2,964	0.10%
2018/06/26	0	0.00	2	29.00	29.00	-2	3,000	-0.07%
2018/06/20	1	29.65	0	0.00	29.60	1	2,984	0.03%
2018/06/08	0	0.00	2	31.80	31.65	-2	2,811	-0.07%
2018/06/05	0	0.00	9	31.05	31.20	-9	2,628	-0.34%
2018/06/04	0	0.00	2	32.20	31.65	-2	2,549	-0.08%
2018/06/01	0	0.00	5	30.27	30.30	-5	2,257	-0.22%
2018/05/28	0	0.00	3	29.25	29.25	-3	2,168	-0.14%
2018/05/25	0	0.00	1	29.55	29.50	-1	2,242	-0.04%
2018/05/23	1	29.00	0	0.00	28.85	1	2,352	0.04%
2018/05/21	0	0.00	1	29.15	29.15	-1	2,324	-0.04%
2018/05/18	2	28.20	0	0.00	28.30	2	2,300	0.09%
2018/05/10	0	0.00	1	28.50	28.50	-1	2,502	-0.04%
2018/05/07	1	27.90	1	27.95	28.00	0	2,537	0.00%
2018/05/03	0	0.00	4	26.90	26.85	-4	2,768	-0.14%
2018/05/02	0	0.00	0	27.30	27.05	0	2,866	0.00%
2018/04/26	1	26.10	0	0.00	26.10	1	2,923	0.03%
2018/04/24	2	26.25	0.2	26.45	26.25	1.8	2,944	0.06%
2018/04/23	1	27.55	0	0.00	27.30	1	2,950	0.03%
2018/04/17	4	27.74	0	0.00	27.70	4	3,112	0.13%
2018/04/03	2	29.00	0	0.00	29.00	2	3,846	0.05%
2018/04/02	0	0.00	1	29.45	29.30	-1	4,074	-0.02%
2018/03/30	1	30.25	4	29.85	29.90	-3	4,279	-0.07%
2018/03/28	1	29.10	0	0.00	29.00	1	4,469	0.02%
2018/03/23	3	29.03	0	0.00	29.00	3	4,671	0.06%
2018/03/16	1	30.60	1	30.25	30.25	0	5,265	0.00%
2018/03/14	0	0.00	1	30.85	30.70	-1	5,500	-0.02%
2018/03/13	0	0.00	1	30.00	30.20	-1	5,568	-0.02%
2018/03/09	6	30.13	0	0.00	29.80	6	5,995	0.10%
2018/03/08	2	29.73	0	0.00	29.70	2	6,287	0.03%
2018/03/05	1	29.60	0	0.00	29.50	1	7,613	0.01%
2018/03/01	0	0.00	1	30.00	30.05	-1	9,335	-0.01%
2018/02/27	0	0.00	1	30.00	29.55	-1	9,780	-0.01%
2018/02/22	1	28.10	0	0.00	28.15	1	11,083	0.01%
2018/02/12	0	0.00	1	27.00	26.90	-1	11,121	-0.01%
2018/02/09	2	26.63	0	0.00	26.60	2	11,170	0.02%
2018/02/06	4	28.20	0	0.00	27.00	4	11,193	0.04%
2018/01/31	0	0.00	3	30.50	30.95	-3	11,212	-0.03%
2018/01/30	3	30.50	0	0.00	30.20	3	11,213	0.03%
2018/01/26	9	31.90	3	32.10	31.60	6	11,299	0.05%
2018/01/25	0	0.00	1	30.70	31.00	-1	11,107	-0.01%
2018/01/23	1	30.75	0	0.00	30.65	1	11,045	0.01%
2018/01/19	1	30.10	0	0.00	30.30	1	11,475	0.01%
2018/01/18	0	0.00	1	30.45	30.30	-1	11,552	-0.01%
2018/01/16	0	0.00	1	30.95	30.95	-1	11,591	-0.01%
2018/01/15	2	30.85	5	30.90	31.00	-3	11,592	-0.03%
2018/01/12	4	30.83	54	30.66	30.65	-50	11,600	-0.43%
2018/01/11	1	29.90	0	0.00	29.90	1	11,760	0.01%
2018/01/10	4	30.56	0	0.00	30.20	4	11,766	0.03%
2018/01/09	3	31.40	0	0.00	31.30	3	11,798	0.03%
2018/01/05	8	32.38	11	32.55	32.30	-3	11,729	-0.03%
2018/01/03	4	33.00	10	33.35	32.55	-6	11,661	-0.05%
2018/01/02	4	32.93	3	32.60	33.50	1	11,490	0.01%