奇鋐 (3017)-華南永昌-東勢券商分點個股進出

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
697
漲跌
▲19
漲幅
+2.80%
成交量
14,634張
產業
上市電腦週邊類股
1393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-東勢券商分點個股進出

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-東勢券商分點個股進出
華南永昌-東勢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
2024/12/03	0.1	707.50	0	0.00	697.00	0.1	8,785	0.00%
2024/12/02	1	651.00	2.8	672.68	678.00	-1.8	8,691	-0.02%
2024/11/28	0	0.00	2.1	626.67	640.00	-2.1	8,689	-0.02%
2024/11/27	2.3	646.86	2	655.00	630.00	0.3	8,709	0.00%
2024/11/26	0	649.00	0.1	648.00	649.00	0	8,722	0.00%
2024/11/25	2	660.00	2	664.00	669.00	0	8,729	0.00%
2024/11/22	2	658.00	2	663.00	652.00	0	8,787	0.00%
2024/11/21	0.1	651.00	0	0.00	650.00	0.1	8,794	0.00%
2024/11/20	2	664.00	2.1	667.24	666.00	-0.1	8,739	0.00%
2024/11/19	2	648.00	2	644.00	648.00	0	8,678	0.00%
2024/11/18	2	641.00	2	643.00	638.00	0	8,666	0.00%
2024/11/15	4.1	667.17	4	674.00	648.00	0.1	8,686	0.00%
2024/11/14	4	684.25	1	685.95	685.00	3	8,603	0.03%
2024/11/12	1	669.00	1	671.00	661.00	0	8,600	0.00%
2024/11/11	0	681.83	0	0.00	687.00	0	8,679	0.00%
2024/11/08	0	0.00	2	687.00	687.00	-2	8,908	-0.02%
2024/11/07	1	677.00	1	678.00	675.00	0	8,928	0.00%
2024/11/06	2	670.99	0	0.00	674.00	2	9,048	0.02%
2024/11/04	0	0.00	1	649.85	654.00	-1	9,288	-0.01%
2024/11/01	0	628.33	3	620.33	637.00	-3	9,354	-0.03%
2024/10/30	4	641.52	3	645.67	638.00	1	9,452	0.01%
2024/10/29	4	628.50	4.1	630.57	626.00	-0.1	9,442	0.00%
2024/10/28	2	650.00	2	660.00	648.00	0	9,479	0.00%
2024/10/24	5	673.79	4	663.00	656.00	1	9,717	0.01%
2024/10/23	1	690.00	2	687.50	686.00	-1	9,716	-0.01%
2024/10/22	2	681.00	2	678.00	683.00	0	9,770	0.00%
2024/10/21	4	687.00	4	687.00	677.00	0	9,929	0.00%
2024/10/18	2.1	681.67	2.3	685.67	681.00	-0.2	9,928	0.00%
2024/10/17	4	674.25	4	675.25	679.00	0	9,875	0.00%
2024/10/16	0	668.75	0	0.00	676.00	0	9,839	0.00%
2024/10/15	4	675.91	4.1	673.50	679.00	0	9,765	0.00%
2024/10/14	5	644.64	7	644.75	647.00	-2	9,618	-0.02%
2024/10/11	4.1	627.80	5	631.19	629.00	-1	9,518	-0.01%
2024/10/09	0	0.00	1	615.00	605.00	-1	9,430	-0.01%
2024/10/08	4	613.75	4.2	615.19	611.00	-0.2	9,436	0.00%
2024/10/07	4.1	612.22	3.1	612.38	611.00	1	9,508	0.01%
2024/10/04	6	605.00	7.1	605.13	604.00	-1.1	9,569	-0.01%
2024/10/01	9.2	598.61	6.1	589.76	585.00	3.1	9,538	0.03%
2024/09/30	2.2	602.71	2	610.50	590.00	0.2	9,546	0.00%
2024/09/27	4	616.00	3.1	623.00	624.00	1	9,580	0.01%
2024/09/26	8.1	615.27	10.2	614.53	617.00	-2.1	9,521	-0.02%
2024/09/25	4	587.00	3	590.67	581.00	1	9,391	0.01%
2024/09/24	0	564.00	0	0.00	571.00	0	9,505	0.00%
2024/09/23	2	566.50	2	572.02	569.00	0	9,638	0.00%
2024/09/20	1.1	567.59	2	568.96	558.00	-1	9,714	-0.01%
2024/09/19	3	555.66	7.6	557.63	561.00	-4.6	9,725	-0.05%
2024/09/18	0.5	534.64	0	0.00	537.00	0.5	9,727	0.01%
2024/09/16	1	542.00	2	551.00	544.00	-1	9,880	-0.01%
2024/09/13	6	555.50	1	554.00	554.00	5	10,038	0.05%
2024/09/12	1	545.00	4.3	555.27	555.00	-3.3	10,162	-0.03%
2024/09/11	7	518.00	9	523.00	521.00	-2	10,131	-0.02%
2024/09/10	15.1	538.24	16	520.06	512.00	-0.9	10,223	-0.01%
2024/09/09	12	513.92	13.2	524.33	545.00	-1.2	10,223	-0.01%
2024/09/06	14.1	519.68	10	511.11	511.00	4.1	10,293	0.04%
2024/09/05	13	516.00	15.1	520.93	525.00	-2.1	10,445	-0.02%
2024/09/04	8.2	524.69	7	525.74	515.00	1.1	10,535	0.01%
2024/09/03	7.1	583.01	3	590.65	570.00	4.1	10,746	0.04%
2024/09/02	4.1	580.62	2	579.00	574.00	2.1	11,001	0.02%
2024/08/30	2	600.00	4	603.00	606.00	-2	11,077	-0.02%
2024/08/29	5	596.00	4	601.50	598.00	1	11,180	0.01%
2024/08/28	12	612.42	11	615.09	613.00	1	11,380	0.01%
2024/08/27	0.1	601.17	0.1	612.00	613.00	0	11,970	0.00%
2024/08/26	2.1	623.48	3.2	627.97	610.00	-1.1	12,087	-0.01%
2024/08/23	1	599.99	2	611.00	612.00	-1	12,207	-0.01%
2024/08/22	0	603.50	0	0.00	606.00	0	12,376	0.00%
2024/08/21	2	608.00	0	611.00	606.00	2	12,550	0.02%
2024/08/20	0	0.00	3	630.00	616.00	-3	12,677	-0.02%
2024/08/19	4	614.01	1	622.00	617.00	3	13,002	0.02%
2024/08/16	3	627.00	5	619.20	626.00	-2	13,020	-0.02%
2024/08/13	1	605.00	3	591.00	587.00	-2	13,090	-0.02%
2024/08/12	2	593.49	0.1	601.95	585.00	1.9	13,261	0.01%
2024/08/09	1	570.00	3	571.67	568.00	-2	13,265	-0.02%
2024/08/08	4	542.17	2	537.00	530.00	2	13,279	0.02%
2024/08/07	0.1	560.00	0	0.00	559.00	0.1	13,372	0.00%
2024/08/06	3	524.62	4	523.75	526.00	-1	13,320	-0.01%
2024/08/05	2.1	537.50	1	539.00	535.00	1.1	13,321	0.01%
2024/08/02	7.3	622.94	6	602.17	594.00	1.3	13,328	0.01%
2024/08/01	6	654.17	6	655.17	655.00	0	13,334	0.00%
2024/07/31	3	640.69	1	648.00	636.00	2	13,522	0.01%
2024/07/30	4	624.02	1.1	620.18	639.00	2.9	13,649	0.02%
2024/07/29	0	607.50	3	598.00	590.00	-3	13,671	-0.02%
2024/07/26	1.1	615.09	0	0.00	613.00	1.1	13,774	0.01%
2024/07/23	0	0.00	0	669.00	669.00	0	13,851	0.00%
2024/07/22	2	667.90	3.2	653.50	634.00	-1.2	14,176	-0.01%
2024/07/19	0	691.00	0.1	690.00	687.00	-0.1	14,317	0.00%
2024/07/18	1.1	658.22	0.1	670.00	675.00	1	14,376	0.01%
2024/07/15	1.1	699.14	0	0.00	702.00	1.1	15,026	0.01%
2024/07/12	0.2	715.00	0	0.00	709.00	0.2	15,342	0.00%
2024/07/11	2.1	732.85	2	710.00	714.00	0.1	15,505	0.00%
2024/07/10	0	0.00	1	727.00	726.00	-1	15,586	-0.01%
2024/07/09	1.2	742.00	0	0.00	727.00	1.2	15,715	0.01%
2024/07/08	0	0.00	1	738.00	745.00	-1	15,867	-0.01%
2024/07/05	3	758.67	4	757.75	764.00	-1	15,903	-0.01%
2024/07/04	2	758.50	3.1	757.05	752.00	-1.1	15,925	-0.01%
2024/07/03	7.1	759.79	6	754.67	745.00	1.1	16,012	0.01%
2024/07/02	2	743.50	2	747.50	752.00	0	16,092	0.00%
2024/07/01	5.4	772.68	4	755.75	743.00	1.4	16,180	0.01%
2024/06/28	3.1	755.26	4	765.25	765.00	-0.9	16,184	-0.01%
2024/06/27	1	736.01	1	748.00	736.00	0	16,099	0.00%
2024/06/26	1	717.04	3	732.35	740.00	-2	16,067	-0.01%
2024/06/25	1.1	696.29	1.1	698.16	701.00	0	16,091	0.00%
2024/06/24	1	718.00	1	726.00	714.00	0	16,098	0.00%
2024/06/21	2	732.99	1.2	735.17	731.00	0.8	16,231	0.01%
2024/06/20	1	711.00	2	730.50	740.00	-1	16,114	-0.01%
2024/06/19	1.2	710.07	1.2	717.17	704.00	0	16,068	0.00%
2024/06/18	2	716.00	1	717.00	713.00	1	16,064	0.01%
2024/06/17	2	745.83	0.1	738.00	723.00	2	16,231	0.01%
2024/06/14	1	716.00	3.3	731.21	739.00	-2.3	16,351	-0.01%
2024/06/13	0.1	701.00	0	704.00	712.00	0	16,374	0.00%
2024/06/12	1	668.00	1	675.00	688.00	0	16,554	0.00%
2024/06/11	1	664.00	1	671.96	665.00	0	16,612	0.00%
2024/06/07	3	652.95	2	642.50	620.00	1	16,898	0.01%
2024/06/06	5.2	689.29	5.1	673.13	660.00	0.1	16,971	0.00%
2024/06/05	5.1	713.16	9.1	698.95	685.00	-3.9	16,966	-0.02%
2024/06/04	4.2	732.74	4.1	722.85	721.00	0.1	17,070	0.00%
2024/06/03	4.1	770.39	3.1	784.30	736.00	1	17,277	0.01%
2024/05/31	7.2	782.97	6	769.50	769.00	1.2	17,343	0.01%
2024/05/30	3	796.98	4	789.75	781.00	-1	16,912	-0.01%
2024/05/29	6.1	806.08	6	801.17	811.00	0.1	16,902	0.00%
2024/05/28	3	779.00	0.1	776.00	783.00	2.9	16,938	0.02%
2024/05/27	4	732.50	4	737.00	738.00	0	16,984	0.00%
2024/05/24	1	700.00	2	706.41	706.00	-1	16,980	-0.01%
2024/05/23	6.2	676.84	7.1	691.45	708.00	-1	16,910	-0.01%
2024/05/22	2	650.10	2	656.00	660.00	0	16,711	0.00%
2024/05/21	3	643.33	3	645.33	650.00	0	16,800	0.00%
2024/05/20	3	651.65	2	645.00	638.00	1	16,830	0.01%
2024/05/17	1	656.01	1	665.00	660.00	0	16,839	0.00%
2024/05/16	1	660.06	2	671.50	651.00	-1	16,884	-0.01%
2024/05/15	2	665.89	1	657.00	644.00	1	16,784	0.01%
2024/05/14	0	629.00	0	643.00	645.00	0	16,719	0.00%
2024/05/13	1	635.00	0	0.00	626.00	1	16,823	0.01%
2024/05/09	1	674.00	1	647.00	654.00	0	17,255	0.00%
2024/05/07	2	668.00	2	669.50	674.00	0	17,568	0.00%
2024/05/06	4	686.25	1	686.00	662.00	3	17,471	0.02%
2024/05/03	2	671.00	1	662.00	662.00	1	17,273	0.01%
2024/05/02	0	0.00	0.1	654.00	656.00	-0.1	17,248	0.00%
2024/04/29	1	647.00	1	625.00	626.00	0	17,187	0.00%
2024/04/26	0	0.00	1	634.00	642.00	-1	17,374	-0.01%
2024/04/25	4.2	639.48	3	641.67	620.00	1.2	17,079	0.01%
2024/04/24	3	622.67	4.2	630.63	634.00	-1.2	16,953	-0.01%
2024/04/23	2	585.42	3	584.32	577.00	-1	17,056	-0.01%
2024/04/22	4.1	585.54	1	595.00	567.00	3.1	16,992	0.02%
2024/04/19	11	641.55	11	620.36	630.00	0	16,950	0.00%
2024/04/18	2	659.50	3	670.00	680.00	-1	16,936	-0.01%
2024/04/17	1	634.00	3	631.67	638.00	-2	16,835	-0.01%
2024/04/16	3	608.00	3.1	598.71	606.00	-0.1	16,828	0.00%
2024/04/15	3	628.33	2	627.00	616.00	1	16,832	0.01%
2024/04/12	6	613.50	7.1	618.49	628.00	-1.1	16,897	-0.01%
2024/04/11	1	582.00	3.3	588.79	584.00	-2.3	16,653	-0.01%
2024/04/10	3	580.33	1	582.00	555.00	2	16,608	0.01%
2024/04/09	0	0.00	2	584.07	577.00	-2	16,586	-0.01%
2024/04/08	7.3	570.52	3.1	568.08	570.00	4.2	16,528	0.03%
2024/04/03	4	557.75	4.1	554.29	546.00	-0.1	16,589	0.00%
2024/04/02	1.2	534.87	0	0.00	533.00	1.2	16,497	0.01%
2024/04/01	0	0.00	0.1	563.00	554.00	-0.1	16,476	0.00%
2024/03/29	2	555.00	3	541.67	546.00	-1	16,382	-0.01%
2024/03/28	3.1	541.25	3	522.33	542.00	0.1	16,272	0.00%
2024/03/27	4	536.50	3	532.00	534.00	1	16,176	0.01%
2024/03/26	3.2	545.12	5.1	558.78	541.00	-1.9	16,093	-0.01%
2024/03/25	3.1	583.69	1	589.00	583.00	2.1	15,929	0.01%
2024/03/22	0	0.00	1	588.00	589.00	-1	15,868	-0.01%
2024/03/21	0	0.00	0	581.00	585.00	0	15,767	0.00%
2024/03/20	5	581.80	4.2	567.33	567.00	0.8	15,677	0.01%
2024/03/19	2.1	602.63	2	610.50	569.00	0.1	15,465	0.00%
2024/03/18	1.1	624.00	1	615.00	623.00	0.1	15,226	0.00%
2024/03/15	2	579.45	7.1	569.76	599.00	-5.1	15,013	-0.03%
2024/03/14	6.1	559.83	1	572.00	556.00	5.1	14,674	0.03%
2024/03/13	9.3	641.05	8	645.88	617.00	1.3	14,414	0.01%
2024/03/12	9	624.89	9.3	628.54	643.00	-0.3	13,964	0.00%
2024/03/11	5	608.60	5.1	607.75	585.00	-0.1	13,651	0.00%
2024/03/08	3.3	581.52	3	590.00	574.00	0.3	13,426	0.00%
2024/03/07	8	605.25	11.1	613.81	599.00	-3.1	13,269	-0.02%
2024/03/06	19.1	623.32	17	611.96	630.00	2.1	12,946	0.02%
2024/03/05	4	568.48	4	564.90	585.00	0	12,713	0.00%
2024/03/04	4	557.75	4	558.25	554.00	0	12,560	0.00%
2024/03/01	4	539.55	6.1	543.68	539.00	-2	12,472	-0.02%
2024/02/29	2	524.50	2.2	522.25	532.00	-0.2	12,399	0.00%
2024/02/27	2	505.95	2	503.89	508.00	0	12,167	0.00%
2024/02/26	1	497.60	0	0.00	500.00	1	12,143	0.01%
2024/02/23	3.1	511.76	3	510.16	498.50	0.1	12,107	0.00%
2024/02/22	4.1	525.07	6.1	522.87	520.00	-2	12,045	-0.02%
2024/02/21	5.2	492.00	5	491.41	495.00	0.1	12,019	0.00%
2024/02/20	2	474.88	2	478.75	483.00	0	11,975	0.00%
2024/02/19	3.1	501.56	4	489.25	486.00	-0.9	11,954	-0.01%
2024/02/16	1.1	529.82	1	538.00	510.00	0.1	12,023	0.00%
2024/02/15	0	0.00	0	528.00	534.00	0	12,017	0.00%
2024/02/05	2	481.50	12	484.17	485.50	-10	11,947	-0.08%
2024/02/02	2	477.00	2	480.50	478.00	0	11,799	0.00%
2024/02/01	3	452.24	3	455.83	457.50	0	11,601	0.00%
2024/01/31	11	425.64	1	425.00	425.50	10	11,272	0.09%
2024/01/30	2	410.25	3	418.50	429.50	-1	11,110	-0.01%
2024/01/29	1	392.50	1	388.50	390.50	0	10,854	0.00%
2024/01/26	0	0.00	1	381.50	386.00	-1	10,868	-0.01%
2024/01/25	7	389.21	8	388.81	389.50	-1	10,898	-0.01%
2024/01/23	14	382.07	11	379.73	386.50	3	10,805	0.03%
2024/01/22	2	367.00	4	368.25	380.50	-2	10,603	-0.02%
2024/01/19	2	342.25	8	343.13	346.00	-6	10,366	-0.06%
2024/01/18	19	340.87	13	334.58	334.50	6	10,347	0.06%
2024/01/17	28	351.29	17	349.50	343.50	11	10,285	0.11%
2024/01/16	4	340.25	11	337.27	343.00	-7	10,244	-0.07%
2024/01/15	6	336.58	0	0.00	334.00	6	10,224	0.06%
2024/01/12	3	348.50	7	346.14	350.00	-4	10,164	-0.04%
2024/01/11	2	338.75	2	341.00	346.50	0	9,909	0.00%
2024/01/10	5	327.50	5	324.00	329.00	0	9,844	0.00%
2024/01/09	6	309.50	21.3	311.64	315.00	-15.3	9,708	-0.16%
2024/01/08	15.3	307.71	0	0.00	301.50	15.3	9,633	0.16%
2024/01/05	0	0.00	11	319.55	323.50	-11	9,475	-0.12%
2024/01/04	18	325.31	16	328.13	319.00	2	9,564	0.02%
2024/01/03	13	330.50	10	330.00	329.00	3	9,628	0.03%
2024/01/02	1	334.50	0	0.00	329.50	1	9,615	0.01%
2023/12/29	5	328.51	9.3	330.19	336.50	-4.3	9,631	-0.04%
2023/12/28	15.3	322.89	5	329.00	318.00	10.3	9,477	0.11%
2023/12/27	0	0.00	6.9	324.75	324.50	-6.9	9,478	-0.07%
2023/12/26	1	305.50	1	309.50	311.00	0	9,542	0.00%
2023/12/25	0	0.00	4	310.50	309.50	-4	9,822	-0.04%
2023/12/22	1	305.00	1	304.00	307.00	0	9,954	0.00%
2023/12/21	1.1	295.10	0	0.00	301.50	1.1	10,189	0.01%
2023/12/20	1	298.00	0	0.00	299.50	1	10,278	0.01%
2023/12/19	0	0.00	3	298.00	302.50	-3	10,483	-0.03%
2023/12/18	0	0.00	1	298.50	299.50	-1	10,603	-0.01%
2023/12/15	1	300.00	0	0.00	298.00	1	10,803	0.01%
2023/12/14	0	0.00	0.1	306.50	306.00	-0.1	10,986	0.00%
2023/12/13	3	300.50	4	305.50	300.50	-1	11,067	-0.01%
2023/12/12	4.1	310.46	1	308.00	306.50	3.1	11,063	0.03%
2023/12/11	0	0.00	1	308.00	308.00	-1	11,153	-0.01%
2023/12/08	2	304.75	3	305.67	304.50	-1	11,191	-0.01%
2023/12/07	3	301.50	3	293.83	301.50	0	11,204	0.00%
2023/12/06	2	296.50	2	297.00	296.50	0	11,269	0.00%
2023/12/05	1.1	282.23	0	0.00	286.00	1.1	11,267	0.01%
2023/12/04	4.1	289.05	4	301.50	290.50	0.1	11,225	0.00%
2023/12/01	7	302.71	6	302.92	302.50	1	11,216	0.01%
2023/11/30	1	309.00	0	0.00	308.00	1	11,223	0.01%
2023/11/29	9.1	301.91	7	302.14	301.00	2.1	11,179	0.02%
2023/11/28	4	300.51	5	298.90	300.50	-1	11,199	-0.01%
2023/11/27	2	316.75	2	303.75	298.00	0	11,295	0.00%
2023/11/24	0	321.00	1	324.00	322.50	-1	11,225	-0.01%
2023/11/21	7	329.43	5	333.40	327.00	2	11,394	0.02%
2023/11/20	6	324.92	7	324.79	329.50	-1	11,601	-0.01%
2023/11/17	4	318.00	5	319.30	318.00	-1	11,533	-0.01%
2023/11/16	4	316.63	3	316.33	316.00	1	11,591	0.01%
2023/11/15	6	328.33	3	329.67	313.50	3	11,587	0.03%
2023/11/14	5	325.10	4	328.00	325.00	1	11,556	0.01%
2023/11/13	1	318.50	1	312.50	318.50	0	11,586	0.00%
2023/11/10	1	318.00	1	321.50	314.50	0	11,647	0.00%
2023/11/09	0	0.00	2	318.25	316.50	-2	11,745	-0.02%
2023/11/08	3	317.50	0.1	318.50	313.00	2.9	11,836	0.02%
2023/11/07	0	0.00	1	311.00	311.00	-1	11,949	-0.01%
2023/11/06	3	313.00	3	307.17	315.00	0	12,182	0.00%
2023/11/03	3	297.83	2	300.00	297.00	1	12,505	0.01%
2023/11/01	4	284.00	7	284.79	285.50	-3	13,055	-0.02%
2023/10/31	6.1	294.39	4	300.63	283.50	2.1	13,293	0.02%
2023/10/30	3	298.50	3	302.50	298.50	0	13,521	0.00%
2023/10/27	9	297.83	8	300.25	296.50	1	13,680	0.01%
2023/10/26	3	308.00	3	305.17	301.50	0	13,925	0.00%
2023/10/25	7	315.64	7	315.86	313.00	0	14,064	0.00%
2023/10/24	2	316.25	1	302.50	318.00	1	14,224	0.01%
2023/10/23	2	302.00	1	299.00	297.00	1	14,195	0.01%
2023/10/20	1	302.00	1	304.50	308.50	0	14,432	0.00%
2023/10/19	1	292.00	0	0.00	299.00	1	14,621	0.01%
2023/10/16	1	325.50	1	324.00	325.50	0	15,049	0.00%
2023/10/13	1	337.00	1	343.50	337.00	0	15,194	0.00%
2023/10/12	0	0.00	0.1	340.50	342.00	-0.1	15,286	0.00%
2023/10/11	0	0.00	2	340.00	336.50	-2	15,413	-0.01%
2023/10/06	2	349.50	2	347.75	348.50	0	15,690	0.00%
2023/10/05	1	349.00	2	349.25	344.00	-1	15,923	-0.01%
2023/10/03	2	340.00	2	340.75	340.00	0	15,965	0.00%
2023/09/28	10	335.50	12	334.54	341.00	-2	16,017	-0.01%
2023/09/27	4	317.75	4	313.25	321.00	0	15,898	0.00%
2023/09/26	7	317.57	3	314.33	313.50	4	15,995	0.03%
2023/09/25	0	0.00	1	300.50	297.00	-1	16,091	-0.01%
2023/09/22	0	0.00	3	288.00	297.50	-3	16,369	-0.02%
2023/09/21	5	278.60	3	277.83	280.00	2	16,169	0.01%
2023/09/20	2	279.75	2	283.50	281.00	0	16,119	0.00%
2023/09/19	3	281.15	2	283.25	278.00	1	16,033	0.01%
2023/09/15	1	318.00	1	319.00	320.00	0	15,953	0.00%
2023/09/14	0	0.00	1	316.00	318.00	-1	16,122	-0.01%
2023/09/13	0	0.00	0.1	303.32	304.00	-0.1	16,333	0.00%
2023/09/12	2	308.25	0	0.00	306.00	2	16,622	0.01%
2023/09/11	10	326.60	10	323.90	311.50	0	16,910	0.00%
2023/09/08	1	347.00	1	336.50	337.00	0	16,934	0.00%
2023/09/06	3.1	341.70	3	341.33	343.50	0.1	17,207	0.00%
2023/09/05	2	325.50	0	0.00	330.50	2	17,309	0.01%
2023/09/04	1	328.50	1	327.50	328.50	0	17,401	0.00%
2023/09/01	3	329.00	3	329.00	329.00	0	17,523	0.00%
2023/08/30	1	341.00	0	0.00	335.50	1	17,734	0.01%
2023/08/25	1	362.50	1	361.50	354.00	0	18,063	0.00%
2023/08/24	5	382.00	6.1	390.02	387.00	-1.1	17,950	-0.01%
2023/08/23	2	362.00	5	355.20	356.00	-3	17,909	-0.02%
2023/08/22	4	355.63	4	363.50	350.50	0	18,218	0.00%
2023/08/21	3	351.50	1	360.00	353.50	2	18,518	0.01%
2023/08/18	2	346.75	3	354.83	352.00	-1	18,472	-0.01%
2023/08/17	1	355.50	0	0.00	363.00	1	18,342	0.01%
2023/08/15	8	343.38	8	340.50	343.50	0	18,323	0.00%
2023/08/11	1	321.00	1	315.50	321.00	0	18,409	0.00%
2023/08/10	0	0.00	1	315.50	314.50	-1	18,368	-0.01%
2023/08/09	9	369.22	8	354.56	349.00	1	18,241	0.01%
2023/08/08	0.1	355.00	0	0.00	358.00	0.1	17,976	0.00%
2023/08/07	3	352.00	2	356.00	349.50	1	17,883	0.01%
2023/08/04	4	327.00	4	336.50	338.00	0	17,657	0.00%
2023/08/02	8	331.75	8	320.25	315.50	0	17,537	0.00%
2023/08/01	18	325.17	18	320.86	328.00	0	17,424	0.00%
2023/07/31	8	358.63	8	348.06	322.00	0	17,773	0.00%
2023/07/28	3	350.17	4	343.25	352.00	-1	17,986	-0.01%
2023/07/27	1	358.50	5	346.20	340.00	-4	17,903	-0.02%
2023/07/26	5	347.40	7.1	345.80	343.50	-2.1	17,910	-0.01%
2023/07/25	17	362.26	13	355.23	340.50	4	17,963	0.02%
2023/07/21	8	328.25	8	333.25	339.00	0	17,679	0.00%
2023/07/20	10	308.50	9	307.67	308.50	1	17,321	0.01%
2023/07/19	3	290.67	3	293.00	291.50	0	17,096	0.00%
2023/07/18	1	293.00	2	292.25	293.00	-1	17,121	-0.01%
2023/07/17	1	285.00	1	286.00	285.00	0	17,009	0.00%
2023/07/14	1	294.00	0	0.00	293.50	1	16,859	0.01%
2023/07/13	0.1	306.50	2	297.50	288.00	-1.9	16,774	-0.01%
2023/07/12	12.1	292.65	12	297.38	287.50	0.1	16,420	0.00%
2023/07/11	4	284.00	3	282.67	283.50	1	16,252	0.01%
2023/07/10	1	274.50	1	276.00	273.00	0	16,127	0.00%
2023/07/05	3	283.67	1	288.50	280.50	2	15,958	0.01%
2023/07/04	7	291.21	8	291.38	292.00	-1	15,805	-0.01%
2023/07/03	11	288.18	5	291.50	293.00	6	15,627	0.04%
2023/06/30	18	267.94	12	266.04	271.00	6	15,257	0.04%
2023/06/29	6	244.33	12	246.21	246.50	-6	14,969	-0.04%
2023/06/28	1	245.00	18	242.17	241.50	-17	15,263	-0.11%
2023/06/27	31	240.69	29	240.52	235.00	2	15,506	0.01%
2023/06/26	17	244.24	17	246.29	250.00	0	15,806	0.00%
2023/06/21	20	250.78	16	249.88	249.50	4	15,760	0.03%
2023/06/20	13	250.96	17	253.21	252.00	-4	16,021	-0.02%
2023/06/19	33	250.23	30	251.62	254.50	3	16,419	0.02%
2023/06/16	17	243.41	12	242.71	247.00	5	16,302	0.03%
2023/06/15	22	234.64	24	234.44	237.00	-2	16,089	-0.01%
2023/06/14	11	220.27	11	222.68	224.00	0	15,750	0.00%
2023/06/13	20	215.03	29	217.14	219.50	-9	15,654	-0.06%
2023/06/12	19	205.58	20	206.30	205.50	-1	15,370	-0.01%
2023/06/09	22	207.57	32	208.78	209.50	-10	15,293	-0.07%
2023/06/08	22	202.86	19	201.79	200.50	3	15,073	0.02%
2023/06/07	15	206.37	19	207.66	208.00	-4	14,973	-0.03%
2023/06/06	25	202.34	21	203.38	203.50	4	14,812	0.03%
2023/06/05	34	199.12	36	199.49	200.00	-2	14,614	-0.01%
2023/06/02	32	205.08	24	204.52	202.00	8	14,364	0.06%
2023/06/01	40	203.25	44	203.06	207.00	-4	14,049	-0.03%
2023/05/31	33	200.08	26	200.15	197.50	7	13,851	0.05%
2023/05/30	29	202.38	26	202.75	201.50	3	13,707	0.02%
2023/05/29	48	208.80	36	208.21	206.00	12	13,717	0.09%
2023/05/26	54	203.95	53	203.65	208.00	1	13,795	0.01%
2023/05/25	31	195.37	31	196.29	197.50	0	13,401	0.00%
2023/05/24	7	182.79	8	183.88	187.00	-1	12,993	-0.01%
2023/05/23	18	182.28	19	183.21	182.50	-1	12,930	-0.01%
2023/05/22	29	182.03	27	182.89	182.50	2	12,861	0.02%
2023/05/19	49	183.38	49	183.54	184.00	0	12,758	0.00%
2023/05/18	29	183.09	30	183.32	186.00	-1	12,576	-0.01%
2023/05/17	24	177.60	24	178.02	178.00	0	12,319	0.00%
2023/05/16	13	176.27	14	176.82	175.50	-1	12,170	-0.01%
2023/05/15	24	171.17	24	171.35	171.00	0	11,977	0.00%
2023/05/12	2	176.75	1	176.50	177.50	1	11,896	0.01%
2023/05/11	35	175.83	32	175.95	174.50	3	11,760	0.03%
2023/05/10	21	178.07	24	178.98	178.50	-3	11,609	-0.03%
2023/05/09	15	181.37	19	182.18	183.00	-4	11,432	-0.03%
2023/05/08	38	182.01	38	182.33	181.50	0	11,312	0.00%
2023/05/05	31	178.13	26	178.17	181.00	5	11,073	0.05%
2023/05/04	51	173.25	52	174.02	175.50	-1	10,617	-0.01%
2023/05/03	10	163.90	11	163.82	163.00	-1	10,134	-0.01%
2023/05/02	3	159.00	2	160.75	166.00	1	10,026	0.01%
2023/04/28	2	154.75	2	157.25	157.50	0	9,717	0.00%
2023/04/27	0	0.00	2.1	149.76	153.50	-2.1	9,459	-0.02%
2023/04/26	0	0.00	2	143.00	146.00	-2	9,136	-0.02%
2023/04/25	3	139.33	1	140.50	141.50	2	9,007	0.02%
2023/04/24	1	143.00	2	146.25	144.00	-1	8,916	-0.01%
2023/04/21	2	142.50	0	0.00	143.00	2	8,814	0.02%
2023/04/20	0	0.00	1	147.00	147.50	-1	8,651	-0.01%
2023/04/18	1	151.50	0	0.00	152.50	1	8,516	0.01%
2023/04/14	0	0.00	1	152.50	153.00	-1	8,208	-0.01%
2023/04/13	1	149.50	0	0.00	149.50	1	8,043	0.01%
2023/04/12	3	154.50	3	154.50	154.50	0	7,957	0.00%
2023/04/10	0	0.00	4	149.00	148.50	-4	7,604	-0.05%
2023/03/29	5	144.50	5	141.00	142.50	0	7,205	0.00%
2023/03/28	2	142.25	12	141.04	142.00	-10	6,912	-0.14%
2023/03/27	9	148.94	5	148.90	148.50	4	6,662	0.06%
2023/03/23	1	139.50	2	139.50	138.50	-1	6,175	-0.02%
2023/03/22	10	133.30	2	136.25	136.50	8	5,757	0.14%
2023/03/21	5	123.00	5	126.00	126.50	0	5,149	0.00%
2023/03/15	1	114.50	3	115.50	114.50	-2	5,047	-0.04%
2023/03/14	1	110.50	0	0.00	109.50	1	5,272	0.02%
2023/03/13	1	111.00	0	0.00	112.50	1	5,747	0.02%
2023/03/08	1	118.00	0	0.00	119.00	1	5,795	0.02%
2023/03/02	2	118.75	1	118.00	119.00	1	5,902	0.02%
2023/03/01	1	119.00	1	118.50	119.00	0	6,022	0.00%
2023/02/24	1	121.50	1	122.50	120.50	0	6,042	0.00%
2023/02/23	0	0.00	1	116.50	116.50	-1	5,673	-0.02%
2023/02/22	1	112.00	1	114.00	115.00	0	5,678	0.00%
2023/02/10	0	0.00	3	115.50	115.50	-3	5,934	-0.05%
2023/02/08	1	114.00	3	114.83	115.00	-2	5,839	-0.03%
2023/02/06	0	0.00	2	109.00	111.50	-2	5,778	-0.03%
2023/02/03	2	112.50	0	0.00	112.00	2	5,698	0.04%
2023/02/02	0	0.00	3	110.67	112.00	-3	5,683	-0.05%
2023/02/01	5	106.00	3	106.50	107.50	2	5,661	0.04%
2023/01/31	1	106.00	1	105.50	106.00	0	5,633	0.00%
2023/01/13	2	107.25	0	0.00	107.00	2	5,815	0.03%
2023/01/12	1	109.00	0	0.00	109.50	1	5,908	0.02%
2023/01/11	0	0.00	1	110.50	110.50	-1	5,982	-0.02%
2023/01/10	0	0.00	1	109.50	109.50	-1	6,087	-0.02%
2023/01/09	0	0.00	2	110.50	110.50	-2	6,199	-0.03%
2023/01/05	4	108.75	0	0.00	108.50	4	6,307	0.06%
2023/01/03	2	113.00	0	0.00	112.50	2	6,547	0.03%
2022/12/30	0	0.00	3	112.00	112.00	-3	6,705	-0.04%
2022/12/28	1	109.50	0	0.00	108.50	1	7,231	0.01%
2022/12/22	2	111.25	2	111.25	113.00	0	7,479	0.00%
2022/12/21	2	108.75	2	110.00	109.00	0	7,492	0.00%
2022/12/19	3	112.50	1	112.00	112.00	2	7,423	0.03%
2022/12/16	0	0.00	1	116.00	115.00	-1	7,354	-0.01%
2022/12/15	1	117.50	1	116.50	116.50	0	7,274	0.00%
2022/12/14	1	116.00	0	0.00	116.00	1	7,307	0.01%
2022/12/09	0	0.00	2	115.25	115.50	-2	7,331	-0.03%
2022/12/07	3	114.17	0	0.00	112.50	3	7,291	0.04%
2022/12/06	1	127.50	2	126.00	124.00	-1	7,067	-0.01%
2022/12/05	1	121.00	3	122.50	127.00	-2	6,830	-0.03%
2022/11/30	0	0.00	1	113.50	113.00	-1	6,380	-0.02%
2022/11/29	0	0.00	1	112.00	112.00	-1	6,350	-0.02%
2022/11/24	3	112.00	5	110.10	111.00	-2	6,331	-0.03%
2022/11/23	3	109.17	2	109.25	110.00	1	6,288	0.02%
2022/11/22	1	104.50	2	107.50	106.00	-1	6,203	-0.02%
2022/11/21	0	0.00	2	104.25	104.00	-2	6,102	-0.03%
2022/11/18	1	104.50	0	0.00	102.00	1	6,164	0.02%
2022/11/15	2	101.25	1	102.00	102.00	1	6,109	0.02%
2022/11/14	3	105.83	0	0.00	104.50	3	6,180	0.05%
2022/11/11	0	0.00	1	110.00	110.00	-1	6,032	-0.02%
2022/11/10	0	0.00	4	106.00	106.00	-4	5,932	-0.07%
2022/11/09	1	110.00	2	108.00	108.00	-1	6,009	-0.02%
2022/11/08	2	108.00	1	109.00	106.00	1	6,054	0.02%
2022/11/07	0	0.00	1	108.00	107.50	-1	6,090	-0.02%
2022/11/04	3	105.83	2	105.00	106.00	1	6,176	0.02%
2022/11/03	4	105.00	2	105.50	106.50	2	6,505	0.03%
2022/11/02	0	0.00	1	104.50	104.00	-1	6,677	-0.01%
2022/11/01	4	102.50	0	0.00	102.50	4	6,835	0.06%
2022/10/28	0	0.00	2	102.00	101.00	-2	7,098	-0.03%
2022/10/27	0	0.00	1	96.90	99.90	-1	7,025	-0.01%
2022/10/25	1	94.10	1	94.70	94.50	0	7,021	0.00%
2022/10/24	0	0.00	1	98.80	96.30	-1	7,034	-0.01%
2022/10/21	0	0.00	1	98.20	95.40	-1	7,232	-0.01%
2022/10/20	0	0.00	2	97.90	98.80	-2	7,298	-0.03%
2022/10/17	2	100.30	5	99.20	101.50	-3	7,676	-0.04%
2022/10/14	0	0.00	2	107.75	105.00	-2	7,668	-0.03%
2022/10/13	2	103.50	1	103.00	103.50	1	7,679	0.01%
2022/10/12	3	106.17	6	106.75	107.00	-3	7,677	-0.04%
2022/10/11	3	105.50	0	0.00	104.00	3	7,667	0.04%
2022/10/07	3	111.50	0	0.00	110.50	3	7,651	0.04%
2022/10/06	3	114.67	2	115.00	116.00	1	7,630	0.01%
2022/10/05	10	118.25	9	119.39	119.50	1	7,570	0.01%
2022/10/04	3	111.17	1	113.50	114.00	2	7,428	0.03%
2022/09/28	4	111.00	0	0.00	109.00	4	7,978	0.05%
2022/09/27	0	0.00	2	115.00	116.00	-2	7,948	-0.03%
2022/09/26	2	112.00	0	0.00	111.00	2	8,022	0.02%
2022/09/22	1	116.50	1	114.50	115.00	0	8,172	0.00%
2022/09/20	1	115.00	1	116.50	117.00	0	8,159	0.00%
2022/09/13	2	114.25	2	114.25	113.00	0	8,435	0.00%
2022/09/12	1	112.00	3	112.33	112.00	-2	8,485	-0.02%
2022/09/08	0	0.00	1	107.50	107.50	-1	8,486	-0.01%
2022/09/07	2	106.50	1	105.50	105.50	1	8,494	0.01%
2022/09/01	1	105.00	0	0.00	105.50	1	8,692	0.01%
2022/08/30	2	107.75	0	0.00	107.50	2	8,780	0.02%
2022/08/26	1	113.00	0	0.00	113.00	1	8,986	0.01%
2022/08/25	1	113.00	0	0.00	112.00	1	8,989	0.01%
2022/08/23	0	0.00	1	117.50	117.50	-1	9,067	-0.01%
2022/08/19	1	116.50	0	0.00	117.00	1	9,415	0.01%
2022/08/18	2	119.75	0	0.00	119.50	2	9,735	0.02%
2022/08/16	0	121.00	0	0.00	119.00	0	10,639	0.00%
2022/08/15	1	120.50	1	120.00	119.50	0	10,651	0.00%
2022/08/12	0	0.00	1	116.50	117.50	-1	10,695	-0.01%
2022/08/11	0	0.00	1	114.00	114.50	-1	10,707	-0.01%
2022/08/10	4	114.00	2	114.00	112.50	2	10,693	0.02%
2022/08/09	0	0.00	1	119.49	119.00	-1	10,339	-0.01%
2022/08/08	1	115.51	3	118.00	118.00	-2	10,169	-0.02%
2022/08/04	1	111.50	1	112.50	113.00	0	9,857	0.00%
2022/08/02	1	114.00	1	114.00	115.00	0	9,884	0.00%
2022/08/01	0	0.00	1	115.00	115.50	-1	9,904	-0.01%
2022/07/28	1	117.50	1	116.50	117.00	0	9,825	0.00%
2022/07/27	0	0.00	1	115.00	116.00	-1	9,627	-0.01%
2022/07/26	1	114.00	5	113.60	114.00	-4	9,545	-0.04%
2022/07/25	2	107.75	4	109.25	112.50	-2	9,366	-0.02%
2022/07/21	1	103.50	0	0.00	105.50	1	9,142	0.01%
2022/07/20	2	105.00	1	107.50	105.00	1	9,118	0.01%
2022/07/15	0	0.00	1	101.00	101.00	-1	9,329	-0.01%
2022/07/14	1	100.00	4	99.15	101.00	-3	9,371	-0.03%
2022/07/13	2	97.90	0	0.00	96.80	2	9,530	0.02%
2022/07/11	0	0.00	2	97.90	98.40	-2	9,361	-0.02%
2022/07/08	1	96.10	3	96.10	96.10	-2	9,174	-0.02%
2022/07/07	1	81.40	4	84.40	87.40	-3	9,072	-0.03%
2022/07/06	0	0.00	1	86.80	82.60	-1	8,964	-0.01%
2022/06/30	3	93.93	0	0.00	93.10	3	9,079	0.03%
2022/06/29	2	96.40	0	0.00	97.10	2	9,182	0.02%
2022/06/28	0	0.00	1	98.40	98.60	-1	9,461	-0.01%
2022/06/27	0	0.00	1	97.20	99.90	-1	10,427	-0.01%
2022/06/24	1	94.80	0	0.00	95.40	1	10,640	0.01%
2022/06/23	5	93.16	4	93.78	93.90	1	10,989	0.01%
2022/06/22	3	94.53	0	0.00	92.60	3	11,371	0.03%
2022/06/21	0	0.00	5	97.50	98.10	-5	11,436	-0.04%
2022/06/20	4	99.55	5	99.78	98.00	-1	11,817	-0.01%
2022/06/17	1	104.00	0	0.00	103.00	1	12,397	0.01%
2022/06/16	6	107.42	4	108.75	103.50	2	12,956	0.02%
2022/06/15	1	106.00	1	108.00	106.00	0	13,337	0.00%
2022/06/14	0	0.00	2	107.75	108.00	-2	13,563	-0.01%
2022/06/10	2	104.25	0	0.00	105.00	2	14,157	0.01%
2022/06/09	1	104.50	1	105.00	105.00	0	14,408	0.00%
2022/06/07	24	107.79	1	108.00	108.00	23	15,523	0.15%
2022/06/06	1	112.00	5	110.80	111.00	-4	15,767	-0.03%
2022/06/01	2	113.25	3	112.00	112.50	-1	16,225	-0.01%
2022/05/31	26	112.08	1	111.50	113.00	25	16,439	0.15%
2022/05/30	1	114.00	0	0.00	114.50	1	16,554	0.01%
2022/05/27	5	114.80	45	114.33	113.50	-40	16,680	-0.24%
2022/05/26	22	120.89	2	119.75	117.00	20	16,551	0.12%
2022/05/25	3	115.00	27	116.94	118.00	-24	16,330	-0.15%
2022/05/24	11	113.86	30	110.12	109.00	-19	16,110	-0.12%
2022/05/23	1	113.00	2	111.25	112.00	-1	16,307	-0.01%
2022/05/20	1	109.00	6	112.92	109.50	-5	16,605	-0.03%
2022/05/19	1	107.50	0	0.00	111.00	1	16,725	0.01%
2022/05/18	0	0.00	4	108.63	109.00	-4	17,036	-0.02%
2022/05/17	0	0.00	1	106.00	105.00	-1	17,376	-0.01%
2022/05/16	1	104.50	1	107.00	104.50	0	17,465	0.00%
2022/05/13	0	0.00	2	105.00	105.00	-2	17,601	-0.01%
2022/05/12	1	103.00	0	0.00	102.00	1	17,747	0.01%
2022/05/11	2	104.00	1	106.50	103.50	1	18,072	0.01%
2022/05/10	10	102.50	3	104.00	105.50	7	18,149	0.04%
2022/05/09	48	101.52	0	0.00	101.00	48	18,376	0.26%
2022/05/05	0	0.00	1	108.50	108.00	-1	18,938	-0.01%
2022/05/04	1	106.50	2	105.25	105.00	-1	19,012	-0.01%
2022/05/03	4	107.63	5	105.30	106.00	-1	19,277	-0.01%
2022/04/29	1	106.50	1	105.50	104.50	0	19,729	0.00%
2022/04/28	1	102.50	0	0.00	103.50	1	20,507	0.00%
2022/04/26	24	106.40	21	105.64	103.00	3	21,428	0.01%
2022/04/25	23	104.96	20	103.75	105.00	3	21,669	0.01%
2022/04/22	1	109.50	0	0.00	107.00	1	21,647	0.00%
2022/04/21	0	0.00	3	111.67	113.50	-3	21,616	-0.01%
2022/04/20	0	0.00	1	107.50	107.50	-1	21,379	0.00%
2022/04/19	1	107.50	4	108.38	106.00	-3	21,257	-0.01%
2022/04/18	0	0.00	50	104.50	103.50	-50	20,999	-0.24%
2022/04/14	0	0.00	1	108.00	108.00	-1	20,931	0.00%
2022/04/13	1	105.50	0	0.00	105.50	1	20,946	0.00%
2022/04/12	2	107.25	2	108.00	105.50	0	20,977	0.00%
2022/04/11	6	108.67	0	0.00	106.50	6	20,947	0.03%
2022/04/08	2	112.00	2	112.75	112.00	0	20,789	0.00%
2022/04/07	1	111.00	2	111.50	111.00	-1	20,651	0.00%
2022/04/06	0	0.00	4	113.25	113.00	-4	20,526	-0.02%
2022/04/01	1	113.00	0	0.00	114.50	1	20,440	0.00%
2022/03/31	1	119.50	1	120.50	116.50	0	20,269	0.00%
2022/03/30	8	121.81	13	121.42	117.00	-5	19,995	-0.03%
2022/03/28	1	117.50	1	118.50	119.00	0	18,706	0.00%
2022/03/25	8	113.81	14	113.46	117.00	-6	18,350	-0.03%
2022/03/24	4	113.00	2	112.25	111.50	2	17,934	0.01%
2022/03/23	15	116.17	3	117.67	115.00	12	17,788	0.07%
2022/03/22	20	116.30	17	116.91	118.00	3	17,269	0.02%
2022/03/21	5	112.20	6	112.58	112.50	-1	16,587	-0.01%
2022/03/18	4	108.63	8	107.38	110.00	-4	15,987	-0.03%
2022/03/17	4	106.88	4	106.38	106.50	0	15,551	0.00%
2022/03/16	5	106.80	4	105.75	106.00	1	15,400	0.01%
2022/03/15	5	108.30	2	106.50	106.00	3	15,788	0.02%
2022/03/14	8	117.81	5	119.30	117.00	3	15,461	0.02%
2022/03/11	7	121.57	4	122.00	122.50	3	15,218	0.02%
2022/03/10	9	119.17	3	120.83	119.50	6	14,819	0.04%
2022/03/09	2	111.75	5	113.10	116.00	-3	14,134	-0.02%
2022/03/08	5	108.10	5	108.50	105.50	0	13,742	0.00%
2022/03/07	3	107.33	2	110.00	105.50	1	13,508	0.01%
2022/03/04	0	0.00	2	114.25	113.00	-2	13,440	-0.01%
2022/03/03	1	109.00	4	109.00	112.00	-3	13,288	-0.02%
2022/03/02	7	109.07	1	108.00	108.50	6	13,178	0.05%
2022/03/01	0	0.00	1	110.00	111.00	-1	13,077	-0.01%
2022/02/25	3	111.17	2	113.00	110.00	1	13,177	0.01%
2022/02/24	2	112.75	4	112.50	113.00	-2	13,279	-0.02%
2022/02/23	21	114.57	14	114.46	114.50	7	13,465	0.05%
2022/02/22	1	113.00	10	110.05	110.00	-9	13,330	-0.07%
2022/02/21	5	109.00	2	113.00	110.00	3	13,121	0.02%
2022/02/18	2	114.25	4	111.13	114.00	-2	12,934	-0.02%
2022/02/17	11	110.00	2	112.25	112.50	9	12,625	0.07%
2022/02/16	1	105.50	1	103.50	103.00	0	12,365	0.00%
2022/02/14	2	105.50	0	0.00	105.50	2	13,044	0.02%
2022/02/11	7	106.57	5	106.60	106.00	2	13,289	0.02%
2022/02/10	10	105.00	11	102.73	104.00	-1	13,683	-0.01%
2022/02/09	4	104.13	2	103.75	106.00	2	13,551	0.01%
2022/02/08	0	0.00	2	99.45	101.50	-2	13,291	-0.02%
2022/02/07	0	0.00	3	93.80	95.40	-3	12,990	-0.02%
2022/01/26	1	92.60	1	91.50	92.80	0	12,748	0.00%
2022/01/25	5	93.06	3	94.30	92.30	2	12,853	0.02%
2022/01/24	6	96.43	9	95.98	95.00	-3	12,721	-0.02%
2022/01/21	12	99.07	12	99.93	99.20	0	12,384	0.00%
2022/01/20	3	96.03	34	98.44	98.00	-31	11,863	-0.26%
2022/01/19	7	94.81	4	95.10	95.70	3	11,540	0.03%
2022/01/18	4	90.98	5	91.06	91.20	-1	11,474	-0.01%
2022/01/17	0	0.00	10	87.03	89.20	-10	11,991	-0.08%
2022/01/14	6	83.17	0	0.00	83.90	6	13,041	0.05%
2022/01/13	1	86.10	0	0.00	86.10	1	13,178	0.01%
2022/01/11	0	0.00	4	88.08	86.90	-4	13,280	-0.03%
2022/01/10	0	0.00	5	87.30	87.40	-5	13,273	-0.04%
2022/01/07	2	86.80	1	86.50	86.30	1	13,285	0.01%
2022/01/06	5	88.06	0	88.20	89.50	5	13,263	0.04%
2022/01/05	0	0.00	6	89.82	90.20	-6	13,306	-0.05%
2022/01/04	6	88.72	5	90.10	88.80	1	13,290	0.01%
2021/12/29	0	0.00	1	88.80	88.70	-1	13,371	-0.01%
2021/12/27	1	87.80	0	0.00	87.50	1	13,660	0.01%
2021/12/23	1	87.80	0	0.00	87.00	1	14,098	0.01%
2021/12/22	0	0.00	3	87.10	87.10	-3	14,289	-0.02%
2021/12/21	0	0.00	2	86.00	86.00	-2	14,801	-0.01%
2021/12/20	1	85.10	0	0.00	85.10	1	15,089	0.01%
2021/12/17	3	87.57	0	0.00	86.90	3	15,701	0.02%
2021/12/16	0	0.00	4	89.00	89.20	-4	16,278	-0.02%
2021/12/14	1	87.80	0	0.00	87.00	1	16,959	0.01%
2021/12/13	0	0.00	3.1	88.69	89.10	-3.1	17,018	-0.02%
2021/12/10	3	87.50	0	0.00	87.80	3	16,987	0.02%
2021/12/09	5	92.10	23	94.74	88.70	-18	16,870	-0.11%
2021/12/08	0	0.00	5	89.04	89.30	-5	16,151	-0.03%
2021/12/07	4	88.00	0	0.00	87.60	4	16,191	0.02%
2021/12/06	0	0.00	4	88.83	89.20	-4	16,177	-0.02%
2021/12/02	0	0.00	2	86.90	86.00	-2	16,447	-0.01%
2021/12/01	1	89.50	0	0.00	88.50	1	16,551	0.01%
2021/11/30	0	0.00	7	88.20	88.40	-7	16,673	-0.04%
2021/11/29	1	82.50	1	85.30	86.50	0	16,724	0.00%
2021/11/24	3	88.43	1	90.70	87.30	2	16,584	0.01%
2021/11/23	2	90.50	5	89.48	89.50	-3	16,358	-0.02%
2021/11/22	197	91.22	250	87.25	88.40	-53	15,994	-0.33%	大買/大賣/
2021/11/19	62	87.48	5	87.86	87.60	57	15,509	0.37%
2021/11/18	1	84.20	1	83.50	83.50	0	15,085	0.00%
2021/11/16	1	81.50	0	0.00	82.00	1	14,907	0.01%
2021/11/15	5	81.10	0	0.00	81.20	5	14,880	0.03%
2021/11/12	7	83.43	1	81.70	81.50	6	14,743	0.04%
2021/11/11	1	91.30	7	88.77	89.40	-6	14,245	-0.04%
2021/11/10	3	86.50	2	87.40	88.40	1	14,017	0.01%
2021/11/09	2	87.35	17	86.75	87.50	-15	13,647	-0.11%
2021/11/08	3	80.03	0	0.00	80.40	3	12,955	0.02%
2021/11/05	1	79.90	1	80.80	80.90	0	13,030	0.00%
2021/11/02	2	80.90	0	0.00	80.20	2	13,624	0.01%
2021/10/29	2	81.90	1	82.40	82.90	1	13,341	0.01%
2021/10/28	0	0.00	1.1	80.91	81.00	-1.1	13,297	-0.01%
2021/10/27	0	0.00	0.1	80.50	82.10	-0.1	13,022	0.00%
2021/10/26	4	81.28	2	81.60	82.10	2	12,753	0.02%
2021/10/25	7	84.44	3	84.77	84.30	4	12,388	0.03%
2021/10/22	1	80.50	17	82.38	85.00	-16	11,636	-0.14%
2021/10/21	3	77.50	4	77.25	77.30	-1	10,514	-0.01%
2021/10/20	3	75.37	0	0.00	75.50	3	10,320	0.03%
2021/10/18	0	0.00	2	73.20	73.10	-2	10,344	-0.02%
2021/10/12	0	0.00	3	73.00	73.00	-3	10,765	-0.03%
2021/10/08	2	76.40	1	75.90	75.90	1	10,816	0.01%
2021/10/07	0	0.00	3	76.10	76.50	-3	10,886	-0.03%
2021/10/06	2	74.30	0	0.00	73.80	2	11,078	0.02%
2021/10/05	4	74.40	4	74.85	75.60	0	11,232	0.00%
2021/10/04	0	0.00	1	75.40	73.60	-1	11,267	-0.01%
2021/10/01	5	75.94	0	0.00	73.60	5	11,609	0.04%
2021/09/30	2	78.70	0	0.00	79.20	2	11,868	0.02%
2021/09/29	3	79.53	3	80.07	79.00	0	11,895	0.00%
2021/09/28	3	81.77	5	84.60	79.80	-2	11,976	-0.02%
2021/09/27	1	83.50	6	84.87	84.30	-5	11,730	-0.04%
2021/09/24	4	82.83	1	83.30	83.70	3	11,591	0.03%
2021/09/23	4	80.63	3	81.53	83.30	1	11,156	0.01%
2021/09/22	0	0.00	2	77.90	79.80	-2	10,860	-0.02%
2021/09/17	4	76.80	7	77.80	78.80	-3	10,794	-0.03%
2021/09/16	0	0.00	1	76.00	76.30	-1	10,785	-0.01%
2021/09/13	2	74.50	0	0.00	74.30	2	12,616	0.02%
2021/09/10	3	76.30	3.1	75.50	75.30	-0.1	13,771	0.00%
2021/09/09	0	0.00	8.2	74.75	75.10	-8.2	14,436	-0.06%
2021/09/08	2	74.80	1	74.50	73.50	1	14,454	0.01%
2021/09/07	0	0.00	5	76.66	76.60	-5	14,388	-0.03%
2021/09/06	2	75.95	1	76.40	76.40	1	14,153	0.01%
2021/09/03	3	76.27	8	76.24	75.30	-5	14,045	-0.04%
2021/09/01	21	72.61	18	73.21	73.10	3	14,587	0.02%
2021/08/27	0	0.00	0.1	69.30	69.00	-0.1	15,842	0.00%
2021/08/24	8	69.73	0	0.00	69.80	8	16,100	0.05%
2021/08/19	2	70.00	0	0.00	69.80	2	16,604	0.01%
2021/08/18	0	0.00	2	68.50	70.70	-2	16,603	-0.01%
2021/08/16	0	0.00	2	67.80	69.50	-2	16,721	-0.01%
2021/08/13	1	71.10	1	71.50	71.00	0	16,674	0.00%
2021/08/12	1	72.40	0	0.00	72.50	1	16,647	0.01%
2021/08/10	6	73.13	0	0.00	73.00	6	16,637	0.04%
2021/08/09	13	77.33	4	78.25	76.80	9	16,444	0.05%
2021/08/06	0	0.00	8	78.28	79.40	-8	16,208	-0.05%
2021/08/05	0	0.00	2	76.50	76.80	-2	16,215	-0.01%
2021/08/04	2	78.40	4	78.60	77.80	-2	16,376	-0.01%
2021/08/03	6	76.85	5	77.18	77.70	1	16,493	0.01%
2021/08/02	1	74.10	0	0.00	75.00	1	16,477	0.01%
2021/07/30	3	74.50	1	75.20	75.20	2	16,684	0.01%
2021/07/29	1.1	74.98	2	74.55	74.90	-1	16,839	-0.01%
2021/07/28	2	73.45	14	74.28	74.80	-12	17,040	-0.07%
2021/07/27	1	76.10	1	75.10	75.10	0	17,077	0.00%
2021/07/26	2	75.55	2	75.90	75.60	0	17,193	0.00%
2021/07/23	3	75.50	1	74.80	74.80	2	17,292	0.01%
2021/07/22	1	76.40	1	75.40	75.00	0	17,352	0.00%
2021/07/21	2	75.75	2	74.80	74.60	0	17,580	0.00%
2021/07/20	7	74.86	3	75.47	75.30	4	17,663	0.02%
2021/07/19	8	78.31	12	77.62	77.70	-4	17,492	-0.02%
2021/07/16	2	79.00	2	79.80	79.30	0	17,445	0.00%
2021/07/15	1	80.60	1	79.10	79.10	0	17,289	0.00%
2021/07/14	1	80.00	1	80.50	80.50	0	17,237	0.00%
2021/07/13	4	80.90	3	80.13	79.80	1	17,153	0.01%
2021/07/12	24	78.98	20	79.05	79.00	4	16,887	0.02%
2021/07/09	25	80.81	4	81.30	80.40	21	16,634	0.13%
2021/07/08	15	83.95	14	83.31	82.70	1	16,545	0.01%
2021/07/07	13	81.81	3	81.00	82.10	10	16,131	0.06%
2021/07/06	1	79.10	1	77.60	77.60	0	15,659	0.00%
2021/07/05	2	80.70	2	79.20	79.00	0	15,786	0.00%
2021/07/02	5	78.36	4	78.78	78.70	1	15,915	0.01%
2021/07/01	2	81.10	3	80.07	79.50	-1	15,787	-0.01%
2021/06/30	5	80.88	2	80.70	80.70	3	15,668	0.02%
2021/06/29	7	80.40	2	81.00	81.00	5	15,594	0.03%
2021/06/28	59	81.64	7	81.21	81.10	52	15,419	0.34%
2021/06/25	3	81.47	6	80.40	80.70	-3	15,092	-0.02%
2021/06/24	8	83.58	4	82.98	82.30	4	14,843	0.03%
2021/06/23	3	80.97	15	82.59	82.00	-12	14,480	-0.08%
2021/06/22	7.3	83.87	13	82.95	82.00	-5.7	14,077	-0.04%
2021/06/21	39	80.02	36	80.17	82.00	3	13,136	0.02%
2021/06/18	2	73.85	13	76.23	77.20	-11	12,122	-0.09%
2021/06/17	5	69.64	1	70.90	70.70	4	11,358	0.04%
2021/06/16	2	70.75	2	70.70	69.90	0	11,289	0.00%
2021/06/15	1	70.10	1	70.90	70.90	0	11,253	0.00%
2021/06/11	6.1	70.98	2	71.00	70.30	4.1	11,191	0.04%
2021/06/10	1.1	70.87	3	70.20	71.60	-1.9	11,122	-0.02%
2021/06/09	16	72.66	12	72.50	71.10	4	10,849	0.04%
2021/06/08	23	76.73	20	75.39	75.20	3	10,195	0.03%
2021/06/07	1	72.60	8	72.46	72.00	-7	9,144	-0.08%
2021/06/04	8	70.78	0	0.00	70.30	8	8,890	0.09%
2021/06/03	0	0.00	10	72.04	72.70	-10	8,864	-0.11%
2021/06/02	0	0.00	1	72.70	71.60	-1	8,812	-0.01%
2021/06/01	4	72.20	0	0.00	72.40	4	8,693	0.05%
2021/05/31	7	73.16	0	0.00	73.40	7	8,592	0.08%
2021/05/28	5	71.20	0	0.00	71.60	5	8,360	0.06%
2021/05/27	5	70.90	5.6	70.49	70.30	-0.6	8,232	-0.01%
2021/05/26	0	0.00	9	68.11	68.60	-9	8,139	-0.11%
2021/05/21	1.1	64.95	4	63.93	64.90	-2.9	7,908	-0.04%
2021/05/20	0	0.00	1	62.00	60.90	-1	7,816	-0.01%
2021/05/19	3	60.67	1	61.70	62.20	2	7,825	0.03%
2021/05/18	1	60.20	5	60.90	61.70	-4	7,774	-0.05%
2021/05/17	6	58.00	0	0.00	57.00	6	7,724	0.08%
2021/05/14	0	0.00	5	61.74	60.30	-5	7,623	-0.07%
2021/05/12	7.1	59.87	0	0.00	57.60	7.1	7,390	0.10%
2021/05/11	4.1	64.82	0	0.00	63.80	4.1	7,200	0.06%
2021/05/10	0.3	69.16	0	0.00	69.20	0.3	7,016	0.00%
2021/05/07	3.1	69.54	0	0.00	69.90	3.1	6,945	0.04%
2021/05/05	0	0.00	2	70.60	69.20	-2	6,649	-0.03%
2021/05/03	1	70.30	2	69.75	68.10	-1	6,366	-0.02%
2021/04/29	3	71.07	3	70.57	71.20	0	6,258	0.00%
2021/04/28	1	71.60	10	70.12	71.70	-9	6,246	-0.14%
2021/04/27	0	0.00	11.2	71.40	70.50	-11.2	6,318	-0.18%
2021/04/26	10	69.70	3	69.83	69.60	7	6,166	0.11%
2021/04/23	0	0.00	2	66.80	66.60	-2	6,249	-0.03%
2021/04/21	0	0.00	1	69.00	69.10	-1	7,234	-0.01%
2021/04/20	1	69.20	0	0.00	69.90	1	7,608	0.01%
2021/04/19	1	69.10	1	68.50	69.20	0	7,852	0.00%
2021/04/16	3	68.07	0	0.00	68.40	3	7,881	0.04%
2021/04/14	1	67.30	3	67.27	67.80	-2	8,175	-0.02%
2021/04/13	2	69.00	8	70.43	69.10	-6	8,190	-0.07%
2021/04/12	10	69.00	1	69.80	68.70	9	8,233	0.11%
2021/04/09	3	70.03	7	71.20	69.50	-4	8,411	-0.05%
2021/04/08	14	71.81	7	71.31	72.40	7	8,130	0.09%
2021/04/07	3	68.57	0	0.00	68.90	3	7,746	0.04%
2021/04/06	0	0.00	1	67.70	67.70	-1	7,634	-0.01%
2021/04/01	2	68.10	8	67.91	67.40	-6	7,628	-0.08%
2021/03/30	4	66.70	0	0.00	66.70	4	7,394	0.05%
2021/03/29	7	67.09	0	0.00	66.50	7	7,363	0.10%
2021/03/26	1	67.00	0	0.00	67.20	1	7,317	0.01%
2021/03/25	1	67.20	1	66.50	67.20	0	7,256	0.00%
2021/03/24	3	66.80	1	67.30	66.20	2	7,234	0.03%
2021/03/23	1	66.60	1	67.00	67.80	0	7,203	0.00%
2021/03/18	0	0.00	2	64.70	65.20	-2	7,232	-0.03%
2021/03/16	1	64.00	0	0.00	63.80	1	7,470	0.01%
2021/03/12	3	63.90	0	0.00	64.20	3	7,722	0.04%
2021/03/11	2	62.30	1	63.00	63.00	1	7,805	0.01%
2021/03/10	1	61.40	0	0.00	61.30	1	7,857	0.01%
2021/03/09	1	62.00	0	0.00	61.40	1	7,927	0.01%
2021/03/08	1	63.80	0	0.00	63.20	1	8,023	0.01%
2021/03/03	1	65.50	1	65.20	65.50	0	8,315	0.00%
2021/03/02	1	66.80	0	0.00	65.60	1	8,419	0.01%
2021/02/26	1	68.70	0	0.00	66.40	1	8,549	0.01%
2021/02/23	5	68.10	0	0.00	68.20	5	9,257	0.05%
2021/02/19	0	0.00	1	68.40	68.30	-1	9,872	-0.01%
2021/02/18	1	66.60	0	0.00	67.60	1	10,254	0.01%
2021/02/17	1	66.90	0	0.00	66.90	1	10,855	0.01%
2021/02/03	0	0.00	2	65.35	65.40	-2	13,374	-0.01%
2021/02/01	0	0.00	5	64.90	65.20	-5	14,253	-0.04%
2021/01/28	0	0.00	3	66.00	66.10	-3	14,525	-0.02%
2021/01/27	0	0.00	2	67.80	68.80	-2	14,495	-0.01%
2021/01/26	2	70.45	1	68.70	68.30	1	14,520	0.01%
2021/01/21	1	70.40	0	0.00	69.30	1	14,671	0.01%
2021/01/19	0	0.00	1	74.40	72.90	-1	14,604	-0.01%
2021/01/18	1	73.50	1	75.20	73.50	0	14,768	0.00%
2021/01/15	5	74.98	13	75.27	74.70	-8	14,622	-0.05%
2021/01/14	10	74.55	16	74.95	75.50	-6	14,387	-0.04%
2021/01/13	5	70.74	3	70.23	71.00	2	13,677	0.01%
2021/01/12	0	0.00	1	68.50	68.10	-1	13,374	-0.01%
2021/01/11	1	66.40	1	66.70	67.00	0	13,214	0.00%
2021/01/08	1	67.80	4	67.53	67.90	-3	13,389	-0.02%
2021/01/07	0	0.00	14	65.20	65.40	-14	13,648	-0.10%
2021/01/06	1	64.80	1	66.60	64.30	0	14,153	0.00%
2021/01/05	2	65.50	0	0.00	65.70	2	14,123	0.01%
2021/01/04	16	64.36	2	65.95	67.50	14	14,245	0.10%
2020/12/31	1	65.80	0	0.00	66.10	1	14,178	0.01%
2020/12/30	1	66.50	0	0.00	66.50	1	14,273	0.01%
2020/12/29	1	67.50	6	67.05	67.00	-5	14,523	-0.03%
2020/12/28	1	66.80	0	0.00	66.80	1	14,671	0.01%
2020/12/25	2	67.90	0	0.00	67.60	2	14,938	0.01%
2020/12/24	1	68.60	4	68.65	68.60	-3	15,244	-0.02%
2020/12/18	0	0.00	10	67.40	67.40	-10	17,535	-0.06%
2020/12/17	1	68.30	2	68.30	68.10	-1	17,866	-0.01%
2020/12/16	1	66.90	0	0.00	67.10	1	18,054	0.01%
2020/12/14	1	68.80	1	69.10	69.40	0	18,524	0.00%
2020/12/10	5	69.60	0	0.00	69.00	5	18,797	0.03%
2020/12/09	2	71.60	5	71.50	71.40	-3	18,740	-0.02%
2020/12/08	4	71.80	0	0.00	72.70	4	18,731	0.02%
2020/12/07	5	70.30	0	0.00	70.70	5	18,804	0.03%
2020/12/04	1	71.80	1	71.30	71.00	0	18,833	0.00%
2020/12/02	15	73.41	3	73.47	72.20	12	19,184	0.06%
2020/12/01	2	72.35	0	0.00	72.50	2	19,539	0.01%
2020/11/30	1	74.50	0	0.00	73.90	1	19,890	0.01%
2020/11/27	4	74.60	0	0.00	75.00	4	20,117	0.02%
2020/11/26	4	74.70	4	74.68	74.80	0	20,501	0.00%
2020/11/25	1	74.90	1	77.00	74.90	0	21,382	0.00%
2020/11/24	1	77.20	4	76.63	76.50	-3	21,732	-0.01%
2020/11/23	4	77.10	2	77.30	77.20	2	22,195	0.01%
2020/11/20	9	78.07	8	77.40	76.50	1	22,460	0.00%
2020/11/19	4	76.95	6	76.95	77.00	-2	22,771	-0.01%
2020/11/18	7	74.51	7	75.14	75.60	0	23,466	0.00%
2020/11/17	1	76.30	0	0.00	73.90	1	24,136	0.00%
2020/11/16	18	76.98	4.1	76.44	77.30	13.9	25,310	0.05%
2020/11/13	4.1	77.71	0	0.00	74.90	4.1	25,493	0.02%
2020/11/12	6	75.95	17	73.19	77.00	-11	24,786	-0.04%
2020/11/11	8	70.86	1	73.40	70.00	7	24,383	0.03%
2020/11/10	21	71.73	22	72.71	71.80	-1	25,039	0.00%
2020/11/09	11	70.75	13	71.49	71.70	-2	25,864	-0.01%
2020/11/06	11	70.13	13	70.92	68.00	-2	26,161	-0.01%
2020/11/05	1	69.20	3	69.13	69.00	-2	26,226	-0.01%
2020/11/04	1	66.40	1	67.50	68.40	0	26,856	0.00%
2020/11/03	3	67.00	2	67.05	67.30	1	26,893	0.00%
2020/11/02	1	66.30	0	0.00	66.10	1	26,996	0.00%
2020/10/30	1	67.80	2	67.50	67.30	-1	27,133	0.00%
2020/10/29	53	65.90	3	67.33	68.00	50	27,175	0.18%
2020/10/28	4	68.58	2	68.75	68.10	2	27,176	0.01%
2020/10/27	2	69.95	2	69.95	70.10	0	27,215	0.00%
2020/10/26	7	71.66	8	71.25	70.70	-1	27,195	0.00%
2020/10/23	2	69.70	3	69.13	69.60	-1	27,086	0.00%
2020/10/22	1	67.30	0	0.00	68.00	1	27,254	0.00%
2020/10/21	3	68.67	1	69.70	68.60	2	27,374	0.01%
2020/10/20	6	69.70	6	69.35	69.20	0	27,694	0.00%
2020/10/19	10	69.82	14	70.05	70.40	-4	28,158	-0.01%
2020/10/16	11	69.56	11	68.63	68.10	0	28,794	0.00%
2020/10/15	20	71.68	10	70.46	70.00	10	29,137	0.03%
2020/10/14	10	71.80	15	72.03	74.50	-5	28,840	-0.02%
2020/10/13	4	69.10	4	69.90	69.90	0	28,733	0.00%
2020/10/12	3	68.90	19	69.06	69.80	-16	29,228	-0.05%
2020/10/08	13	68.40	1	68.50	68.00	12	29,995	0.04%
2020/10/07	0	0.00	50	67.60	69.20	-50	30,206	-0.17%
2020/10/06	4	68.70	5	69.14	68.40	-1	30,579	0.00%
2020/10/05	0	0.00	3	67.60	68.00	-3	31,163	-0.01%
2020/09/30	107	65.28	6	66.37	67.10	101	31,334	0.32%	大買/鉅額交易
2020/09/29	2	65.95	2	66.15	66.40	0	31,472	0.00%
2020/09/28	1	65.00	1	65.70	65.00	0	31,283	0.00%
2020/09/25	10	67.44	110	66.54	65.20	-100	31,030	-0.32%	大賣/
2020/09/24	28	67.00	25	66.78	65.30	3	30,665	0.01%
2020/09/23	12	71.77	20.2	71.45	71.00	-8.2	30,315	-0.03%
2020/09/22	9	69.40	17	69.51	68.70	-8	29,766	-0.03%
2020/09/21	3	68.77	7	69.43	68.40	-4	29,502	-0.01%
2020/09/18	0	0.00	3	67.90	67.30	-3	29,308	-0.01%
2020/09/17	9	68.60	4	68.10	67.60	5	29,221	0.02%
2020/09/16	3	66.43	4	66.55	66.40	-1	28,932	0.00%
2020/09/15	6	65.30	4	65.30	65.30	2	28,897	0.01%
2020/09/14	1	63.10	9	64.31	64.60	-8	28,820	-0.03%
2020/09/11	4	63.58	1	63.90	62.50	3	28,735	0.01%
2020/09/10	15	64.88	15	64.61	64.10	0	28,654	0.00%
2020/09/09	1	64.60	1	65.10	64.20	0	28,507	0.00%
2020/09/08	5	64.20	0	0.00	65.00	5	28,407	0.02%
2020/09/07	5	66.70	1	65.90	66.20	4	28,177	0.01%
2020/09/04	4	66.48	5	68.20	68.10	-1	28,119	0.00%
2020/09/03	9	68.81	6	69.00	67.10	3	27,748	0.01%
2020/09/02	9	67.80	9	66.63	67.80	0	27,642	0.00%
2020/09/01	11	68.33	6	67.27	67.20	5	27,412	0.02%
2020/08/31	11	68.49	14	68.91	70.20	-3	27,002	-0.01%
2020/08/28	14	65.17	5	64.70	64.60	9	26,195	0.03%
2020/08/27	3	67.70	14	67.37	67.40	-11	25,895	-0.04%
2020/08/26	6	68.23	9	67.64	67.70	-3	25,662	-0.01%
2020/08/25	12	66.65	25	67.45	68.50	-13	25,463	-0.05%
2020/08/24	41	65.26	34	65.24	64.70	7	24,705	0.03%
2020/08/21	14	62.68	14	62.17	63.80	0	24,012	0.00%
2020/08/20	31	61.61	30	59.44	58.50	1	23,083	0.00%
2020/08/19	16	59.85	24	59.95	62.90	-8	21,579	-0.04%
2020/08/18	8	57.01	1	57.40	57.20	7	20,906	0.03%
2020/08/17	7	57.31	4	57.98	56.50	3	20,757	0.01%
2020/08/14	32	55.25	26	55.78	56.60	6	20,204	0.03%
2020/08/13	30	53.91	28	54.45	55.60	2	19,182	0.01%
2020/08/12	8	48.55	27	50.16	50.60	-19	18,005	-0.11%
2020/08/11	6	45.83	0	0.00	46.05	6	17,380	0.03%
2020/08/10	15	49.96	0	0.00	47.20	15	17,219	0.09%
2020/08/07	0	0.00	1	47.05	47.05	-1	16,564	-0.01%
2020/08/05	0	0.00	4	47.14	47.30	-4	16,438	-0.02%
2020/08/04	0	0.00	6	45.34	45.30	-6	16,386	-0.04%
2020/08/03	1	46.00	0	0.00	45.85	1	16,611	0.01%
2020/07/30	3	46.65	0	0.00	46.25	3	16,571	0.02%
2020/07/29	1	47.65	1	47.00	46.20	0	16,763	0.00%
2020/07/28	0	0.00	2	47.15	46.00	-2	16,880	-0.01%
2020/07/27	0	0.00	1	48.55	47.95	-1	16,831	-0.01%
2020/07/24	10	48.74	2	48.75	48.55	8	16,843	0.05%
2020/07/23	5	52.34	1	50.80	50.90	4	16,970	0.02%
2020/07/22	1	51.20	6	50.07	52.30	-5	16,677	-0.03%
2020/07/21	5	48.23	13	48.67	48.30	-8	16,103	-0.05%
2020/07/20	4	46.75	2	46.90	46.90	2	15,716	0.01%
2020/07/17	11	46.63	0	0.00	46.45	11	15,672	0.07%
2020/07/16	4	46.60	6	46.40	47.45	-2	15,488	-0.01%
2020/07/15	8	47.76	5	46.86	45.20	3	15,185	0.02%
2020/07/14	1	45.10	18	44.95	45.00	-17	14,389	-0.12%
2020/07/13	10	45.00	11	42.94	45.40	-1	14,459	-0.01%
2020/07/10	13	44.31	4	44.50	42.00	9	14,131	0.06%
2020/07/09	5	42.60	21	42.65	43.15	-16	13,294	-0.12%
2020/07/08	20	41.55	9	41.56	42.60	11	12,977	0.08%
2020/07/07	6	40.60	6	40.67	40.60	0	12,567	0.00%
2020/07/06	0	0.00	12	41.38	41.35	-12	12,500	-0.10%
2020/07/03	11	40.88	10	40.65	40.85	1	12,477	0.01%
2020/07/02	19	42.46	6	42.26	41.85	13	12,472	0.10%
2020/07/01	10	42.30	28	42.81	42.45	-18	12,266	-0.15%
2020/06/30	10	41.36	1	41.70	41.75	9	12,036	0.07%
2020/06/23	1	41.75	3	41.47	41.25	-2	11,948	-0.02%
2020/06/22	3	42.00	3	41.93	41.25	0	11,901	0.00%
2020/06/19	0	0.00	7	41.50	41.35	-7	11,909	-0.06%
2020/06/18	0	0.00	4	41.38	41.40	-4	11,970	-0.03%
2020/06/17	1	40.90	0	0.00	40.95	1	12,031	0.01%
2020/06/16	0	0.00	10	40.25	40.70	-10	12,087	-0.08%
2020/06/15	0	0.00	1	39.40	39.40	-1	12,332	-0.01%
2020/06/12	2	38.60	0	0.00	39.30	2	12,463	0.02%
2020/06/11	15	40.27	4	40.85	39.75	11	12,588	0.09%
2020/06/10	0	0.00	18	41.57	41.70	-18	12,541	-0.14%
2020/06/09	14	41.15	34	42.46	41.00	-20	12,650	-0.16%
2020/06/05	2	40.65	0	0.00	40.90	2	12,897	0.02%
2020/06/04	1	41.15	7	41.92	40.85	-6	13,067	-0.05%
2020/06/03	21	41.90	0	0.00	42.10	21	13,037	0.16%
2020/06/02	9	41.79	2	41.80	41.70	7	12,930	0.05%
2020/06/01	0	0.00	2	40.33	40.55	-2	12,683	-0.02%
2020/05/29	6	38.50	20	39.95	39.95	-14	12,475	-0.11%
2020/05/28	23	39.18	12	39.17	38.60	11	12,399	0.09%
2020/05/27	2	37.75	0	0.00	37.60	2	12,113	0.02%
2020/05/26	1	38.10	0	0.00	37.90	1	12,229	0.01%
2020/05/25	0	0.00	15	36.75	37.55	-15	12,468	-0.12%
2020/05/22	20	38.55	20	38.90	37.35	0	12,402	0.00%
2020/05/21	20	39.28	19	39.18	39.50	1	12,280	0.01%
2020/05/20	0	0.00	12	37.10	37.80	-12	12,207	-0.10%
2020/05/19	11	37.22	3	37.35	37.20	8	12,193	0.07%
2020/05/18	30	37.58	30	37.40	36.95	0	12,157	0.00%
2020/05/15	17	38.40	0	0.00	38.40	17	12,003	0.14%
2020/05/14	10	39.93	2	39.75	39.15	8	11,890	0.07%
2020/05/13	10	40.55	1	40.30	40.55	9	11,850	0.08%
2020/05/12	3	40.90	2	40.28	40.55	1	12,061	0.01%
2020/05/11	1	41.10	21	41.15	40.85	-20	12,049	-0.17%
2020/05/08	79	41.45	43	41.17	40.70	36	11,921	0.30%
2020/05/07	20	41.50	33	41.85	41.95	-13	11,597	-0.11%
2020/05/06	23	41.52	18	41.80	41.50	5	11,546	0.04%
2020/05/05	19	42.20	47	42.34	42.00	-28	11,485	-0.24%
2020/05/04	17	41.68	16	41.42	41.80	1	11,259	0.01%
2020/04/30	10	40.82	25	40.75	40.80	-15	11,025	-0.14%
2020/04/29	19	40.26	11	40.56	40.30	8	10,904	0.07%
2020/04/28	34	39.89	39	39.89	39.75	-5	10,784	-0.05%
2020/04/27	30	38.76	1	38.35	38.65	29	10,366	0.28%
2020/04/24	2	37.33	1	37.55	37.30	1	10,092	0.01%
2020/04/23	1	36.80	1	36.75	36.60	0	9,900	0.00%
2020/04/22	0	0.00	2	35.93	36.95	-2	9,717	-0.02%
2020/04/21	19	37.12	1	37.10	35.70	18	9,526	0.19%
2020/04/20	0	0.00	15	36.45	37.50	-15	9,273	-0.16%
2020/04/17	9	35.25	10	36.45	35.25	-1	9,003	-0.01%
2020/04/16	14	35.03	9	35.40	35.10	5	8,806	0.06%
2020/04/15	3	33.00	12	33.69	33.75	-9	8,357	-0.11%
2020/04/14	5	32.25	11	32.57	32.60	-6	8,259	-0.07%
2020/04/13	6	32.10	11	32.37	32.10	-5	8,284	-0.06%
2020/04/10	6	32.15	6	32.15	32.15	0	8,352	0.00%
2020/04/09	6	31.75	0	0.00	31.75	6	8,484	0.07%
2020/04/08	1	32.20	0	0.00	32.50	1	8,949	0.01%
2020/04/07	14	32.91	6	32.98	32.80	8	8,900	0.09%
2020/04/06	6	31.30	1	30.90	31.30	5	8,739	0.06%
2020/03/31	1	29.90	11	29.99	30.15	-10	8,806	-0.11%
2020/03/30	0	0.00	9	29.50	29.95	-9	8,808	-0.10%
2020/03/27	9	29.45	9	30.60	29.00	0	8,801	0.00%
2020/03/26	0	0.00	4	29.96	30.10	-4	8,744	-0.05%
2020/03/25	3	29.55	10	30.05	29.55	-7	8,716	-0.08%
2020/03/24	12	29.11	10	29.63	29.10	2	8,576	0.02%
2020/03/23	0	0.00	2	27.90	28.55	-2	8,410	-0.02%
2020/03/20	0	0.00	9	28.37	28.40	-9	8,459	-0.11%
2020/03/19	2	26.25	17	26.20	25.85	-15	8,513	-0.18%
2020/03/18	8	27.60	13	28.06	27.50	-5	8,237	-0.06%
2020/03/17	25	26.99	20	27.66	27.00	5	8,057	0.06%
2020/03/16	19	30.28	9	29.31	28.75	10	7,850	0.13%
2020/03/13	22	29.19	20	29.60	30.20	2	7,705	0.03%
2020/03/12	21	32.58	11	33.19	32.20	10	7,463	0.13%
2020/03/11	17	35.29	25	35.94	34.50	-8	7,255	-0.11%
2020/03/10	11	33.05	2	34.45	35.15	9	6,764	0.13%
2020/03/09	0	0.00	2	33.35	32.45	-2	6,540	-0.03%
2020/03/06	2	33.85	0	0.00	34.45	2	6,403	0.03%
2020/03/02	1	32.70	0	0.00	32.55	1	6,250	0.02%
2020/02/27	12	34.13	0	0.00	33.00	12	6,202	0.19%
2020/02/21	1	33.65	0	0.00	33.80	1	5,650	0.02%
2020/02/18	1	34.85	0	0.00	34.80	1	5,584	0.02%
2020/02/13	10	35.11	14	35.58	35.00	-4	5,576	-0.07%
2020/02/12	1	33.95	0	0.00	33.80	1	5,354	0.02%
2020/02/05	2	33.00	0	0.00	33.75	2	5,462	0.04%
2020/02/04	2	33.90	1	33.40	34.00	1	5,462	0.02%
2020/02/03	1	31.90	0	0.00	32.45	1	5,470	0.02%
2020/01/31	1	34.20	2	35.70	34.15	-1	5,387	-0.02%
2020/01/30	2	36.10	0	0.00	36.00	2	5,441	0.04%
2020/01/17	0	0.00	2	39.90	39.75	-2	5,642	-0.04%
2020/01/15	1	39.80	0	0.00	40.00	1	5,982	0.02%
2020/01/14	0	0.00	1	40.10	40.10	-1	6,268	-0.02%
2020/01/10	2	39.25	3	39.20	39.15	-1	6,470	-0.02%
2020/01/08	2	39.58	0	0.00	39.20	2	6,725	0.03%
2020/01/07	2	39.55	2	39.75	39.65	0	6,833	0.00%
2020/01/06	16	40.16	2	40.05	39.90	14	7,035	0.20%
2020/01/03	3	42.40	4	41.29	41.25	-1	7,078	-0.01%
2020/01/02	15	43.01	4	43.18	42.75	11	7,238	0.15%
2019/12/31	0	0.00	1	41.30	41.65	-1	7,322	-0.01%
2019/12/27	1	41.65	7	41.54	41.35	-6	7,669	-0.08%
2019/12/26	2	42.20	3	42.13	42.00	-1	7,832	-0.01%
2019/12/25	3	41.73	0	0.00	41.70	3	7,730	0.04%
2019/12/24	3	41.65	1	41.60	41.65	2	7,883	0.03%
2019/12/19	0	0.00	5	40.26	40.80	-5	7,920	-0.06%
2019/12/18	1	40.40	0	0.00	40.20	1	7,939	0.01%
2019/12/17	1	41.25	1	41.25	40.50	0	8,126	0.00%
2019/12/16	2	40.88	3	40.98	41.00	-1	8,033	-0.01%
2019/12/13	1	39.25	1	39.25	39.20	0	7,981	0.00%
2019/12/12	0	0.00	1	39.90	39.90	-1	8,314	-0.01%
2019/12/06	0	0.00	5	40.00	39.95	-5	8,664	-0.06%
2019/12/05	1	39.40	0	0.00	39.40	1	8,762	0.01%
2019/12/03	2	39.30	1	39.45	39.50	1	9,121	0.01%
2019/12/02	1	39.20	0	0.00	39.00	1	9,258	0.01%
2019/11/29	5	39.80	1	40.50	39.65	4	9,350	0.04%
2019/11/26	1	40.25	0	0.00	39.95	1	9,948	0.01%
2019/11/25	1	40.50	1	40.05	40.05	0	10,174	0.00%
2019/11/22	0	0.00	1	39.80	39.70	-1	10,423	-0.01%
2019/11/18	1	40.85	0	0.00	40.50	1	12,219	0.01%
2019/11/15	0	0.00	9	41.10	40.95	-9	12,525	-0.07%
2019/11/14	1	40.10	2	39.93	40.10	-1	12,677	-0.01%
2019/11/13	0	0.00	1	40.70	40.50	-1	12,965	-0.01%
2019/11/12	9	40.60	0	0.00	41.05	9	13,248	0.07%
2019/11/11	2	40.58	2	41.00	40.40	0	13,830	0.00%
2019/11/06	0	0.00	5	43.00	42.00	-5	15,631	-0.03%
2019/11/05	1	42.70	1	42.45	42.75	0	15,919	0.00%
2019/11/04	5	41.91	0	0.00	41.75	5	16,127	0.03%
2019/11/01	0	0.00	5	41.15	41.55	-5	16,260	-0.03%
2019/10/31	1	41.70	1	41.70	41.70	0	16,596	0.00%
2019/10/30	0	0.00	23	42.36	42.55	-23	17,041	-0.13%
2019/10/29	5	41.95	0	0.00	41.95	5	17,608	0.03%
2019/10/25	1	43.80	1	44.60	43.35	0	18,774	0.00%
2019/10/24	5	44.10	10	43.71	44.10	-5	18,821	-0.03%
2019/10/23	8	43.75	1	43.75	43.00	7	19,290	0.04%
2019/10/22	6	43.77	0	0.00	43.70	6	20,332	0.03%
2019/10/21	3	43.08	13	43.05	43.15	-10	20,961	-0.05%
2019/10/17	0	0.00	1	43.15	43.05	-1	21,110	0.00%
2019/10/16	1	43.55	0	0.00	42.75	1	21,209	0.00%
2019/10/15	27	43.21	2	43.30	42.65	25	21,148	0.12%
2019/10/14	13	43.68	12	43.63	42.90	1	21,185	0.00%
2019/10/09	0	0.00	2	42.55	42.65	-2	21,276	-0.01%
2019/10/08	7	42.80	2	42.60	42.40	5	21,402	0.02%
2019/10/07	4	43.63	2	43.03	42.45	2	21,383	0.01%
2019/10/03	2	41.60	2	41.50	41.90	0	21,015	0.00%
2019/10/02	9	40.69	11	40.64	41.10	-2	21,005	-0.01%
2019/09/27	1	38.00	2	38.30	38.00	-1	21,298	0.00%
2019/09/26	0	0.00	4	39.70	39.40	-4	21,422	-0.02%
2019/09/20	7	41.81	7	41.53	41.45	0	22,956	0.00%
2019/09/18	2	40.93	0	0.00	40.85	2	23,695	0.01%
2019/09/17	11	41.02	7	42.00	40.70	4	23,761	0.02%
2019/09/11	18	42.51	19	42.10	42.45	-1	25,611	0.00%
2019/09/10	0	0.00	1	42.05	42.00	-1	25,918	0.00%
2019/09/09	0	0.00	10	43.50	42.65	-10	25,965	-0.04%
2019/09/06	4	43.36	15	43.06	43.25	-11	25,997	-0.04%
2019/09/05	11	42.39	1	42.30	42.30	10	25,903	0.04%
2019/09/03	8	41.49	3	41.53	41.30	5	26,333	0.02%
2019/09/02	13	42.10	13	41.69	42.45	0	26,674	0.00%
2019/08/29	3	43.25	3	43.55	43.05	0	26,357	0.00%
2019/08/28	0	0.00	1	43.80	42.90	-1	26,289	0.00%
2019/08/27	2	44.80	1	44.35	43.70	1	26,151	0.00%
2019/08/26	4	43.90	0	0.00	44.00	4	26,124	0.02%
2019/08/23	10	44.92	10	45.64	44.90	0	26,066	0.00%
2019/08/22	29	45.32	23	45.41	44.85	6	25,859	0.02%
2019/08/21	28	43.99	27	43.65	44.55	1	25,391	0.00%
2019/08/20	44	43.57	57	44.12	42.80	-13	25,310	-0.05%
2019/08/19	2	44.10	2	44.08	43.55	0	25,354	0.00%
2019/08/16	10	43.54	14	43.67	43.45	-4	25,543	-0.02%
2019/08/15	9	42.96	0	0.00	42.90	9	25,530	0.04%
2019/08/14	4	43.76	5	45.03	43.75	-1	25,824	0.00%
2019/08/13	18	43.62	11	43.47	43.70	7	25,797	0.03%
2019/08/12	14	42.81	8	43.26	42.40	6	25,834	0.02%
2019/08/08	8	41.54	4	41.79	42.30	4	25,657	0.02%
2019/08/05	0	0.00	2	39.00	38.90	-2	25,307	-0.01%
2019/08/02	6	39.10	0	0.00	39.10	6	25,515	0.02%
2019/08/01	15	40.80	17	40.77	40.80	-2	25,667	-0.01%
2019/07/31	87	40.72	103	40.33	40.60	-16	25,540	-0.06%	大賣/
2019/07/30	6	42.40	3	41.20	40.95	3	25,754	0.01%
2019/07/29	1	46.00	0	0.00	45.45	1	25,319	0.00%
2019/07/26	1	45.95	0	0.00	45.30	1	25,442	0.00%
2019/07/25	3	46.48	4	45.99	45.70	-1	25,583	0.00%
2019/07/24	11	45.75	11	45.75	46.90	0	25,527	0.00%
2019/07/23	15	44.00	22	43.33	43.20	-7	24,542	-0.03%
2019/07/22	9	41.40	0	0.00	41.40	9	23,868	0.04%
2019/07/19	0	0.00	2	40.83	40.25	-2	23,885	-0.01%
2019/07/18	4	39.94	0	0.00	39.85	4	23,960	0.02%
2019/07/17	0	0.00	2	40.75	40.80	-2	24,172	-0.01%
2019/07/16	6	41.80	4	41.35	41.05	2	24,273	0.01%
2019/07/15	4	41.86	11	41.64	41.90	-7	25,003	-0.03%
2019/07/12	6	41.93	3	41.33	41.00	3	25,090	0.01%
2019/07/11	6	40.98	31	41.43	41.45	-25	25,498	-0.10%
2019/07/10	31	40.27	30	40.75	40.80	1	25,661	0.00%
2019/07/09	66	39.65	60	40.05	39.90	6	26,240	0.02%
2019/07/05	20	40.94	11	41.15	40.55	9	26,878	0.03%
2019/07/04	20	41.16	0	0.00	41.15	20	26,671	0.07%
2019/07/03	31	41.00	30	41.22	41.00	1	26,902	0.00%
2019/07/02	103	42.77	102	42.72	42.80	1	26,904	0.00%	大買/大賣/
2019/07/01	2	41.78	4	41.40	42.25	-2	26,499	-0.01%
2019/06/28	0	0.00	1	38.80	38.45	-1	26,440	0.00%
2019/06/26	65	38.27	65	38.17	38.95	0	26,184	0.00%
2019/06/24	55	38.22	56	38.11	38.90	-1	25,466	0.00%
2019/06/21	54	38.72	60	39.14	38.00	-6	25,449	-0.02%
2019/06/20	3	38.60	0	0.00	39.00	3	25,223	0.01%
2019/06/19	6	37.98	14	38.01	37.90	-8	25,180	-0.03%
2019/06/18	10	36.00	0	0.00	35.35	10	24,982	0.04%
2019/06/17	0	0.00	1	35.60	35.60	-1	24,647	0.00%
2019/06/13	0	0.00	1	35.55	35.95	-1	24,689	0.00%
2019/06/11	2	36.15	4	36.28	36.15	-2	24,897	-0.01%
2019/06/10	1	34.70	0	0.00	35.90	1	24,438	0.00%
2019/06/04	0	0.00	3	32.37	32.45	-3	24,182	-0.01%
2019/06/03	2	33.00	5	32.84	32.70	-3	24,303	-0.01%
2019/05/31	8	33.51	1	33.20	33.60	7	24,420	0.03%
2019/05/30	0	0.00	1	32.65	32.55	-1	24,453	0.00%
2019/05/29	1	31.80	0	0.00	32.30	1	24,765	0.00%
2019/05/28	2	33.30	2	33.20	32.60	0	25,141	0.00%
2019/05/27	0	0.00	1	32.05	32.50	-1	25,170	0.00%
2019/05/24	3	33.50	3	33.13	32.20	0	25,386	0.00%
2019/05/23	2	32.03	1	33.20	32.95	1	25,066	0.00%
2019/05/22	1	34.30	1	34.90	34.25	0	24,779	0.00%
2019/05/21	2	35.85	4	34.98	35.60	-2	24,518	-0.01%
2019/05/20	12	35.16	14	36.41	34.35	-2	24,024	-0.01%
2019/05/17	57	38.38	56	38.10	36.00	1	23,691	0.00%
2019/05/16	21	40.36	18	39.70	39.70	3	23,149	0.01%
2019/05/15	1	42.30	3.9	42.17	41.95	-2.9	22,880	-0.01%
2019/05/10	1	40.85	2	40.65	40.80	-1	22,735	0.00%
2019/05/09	3	41.18	0	0.00	40.00	3	22,433	0.01%
2019/05/08	4	42.51	3	42.78	42.65	1	21,888	0.00%
2019/05/07	41	45.16	43	45.98	42.85	-2	21,520	-0.01%
2019/05/06	33	44.25	36	43.46	44.40	-3	20,771	-0.01%
2019/05/03	86	44.27	82	44.37	44.05	4	20,311	0.02%
2019/05/02	22	42.92	26	42.82	42.85	-4	19,694	-0.02%
2019/04/30	7	42.10	3	42.10	42.80	4	19,425	0.02%
2019/04/29	2	38.80	2	39.05	40.00	0	18,879	0.00%
2019/04/26	2	39.85	0	0.00	39.80	2	18,621	0.01%
2019/04/25	5	40.21	7	40.62	41.20	-2	18,384	-0.01%
2019/04/24	1	40.80	1	41.50	40.70	0	18,213	0.00%
2019/04/22	1	42.05	1	41.70	41.75	0	17,814	0.00%
2019/04/19	1	42.30	3	44.20	42.00	-2	17,647	-0.01%
2019/04/18	1	43.50	22	42.93	42.80	-21	16,714	-0.13%
2019/04/17	1	43.05	16	43.93	43.25	-15	16,338	-0.09%
2019/04/16	32	42.50	6	41.87	41.50	26	15,775	0.16%
2019/04/15	5	41.80	32	41.28	42.90	-27	15,316	-0.18%
2019/04/12	33	39.22	8	39.06	39.15	25	14,558	0.17%
2019/04/11	2	37.35	6	37.05	37.00	-4	13,796	-0.03%
2019/04/10	4	36.13	35	36.15	35.80	-31	13,578	-0.23%
2019/04/09	40	38.28	2	37.23	36.00	38	13,459	0.28%
2019/04/08	2	37.03	3	36.27	36.70	-1	13,052	-0.01%
2019/04/03	3	36.15	10	36.20	35.70	-7	12,792	-0.05%
2019/04/02	13	36.78	2	37.20	35.50	11	12,819	0.09%
2019/04/01	2	35.00	2	34.80	34.95	0	12,422	0.00%
2019/03/29	0	0.00	5	34.65	34.20	-5	12,350	-0.04%
2019/03/28	1	33.80	1	33.45	34.55	0	12,263	0.00%
2019/03/26	0	0.00	6	34.60	34.40	-6	12,030	-0.05%
2019/03/25	1	35.50	8	35.34	35.20	-7	11,929	-0.06%
2019/03/22	5	36.05	2	35.33	35.20	3	11,773	0.03%
2019/03/21	104	34.98	101	34.75	36.45	3	11,187	0.03%	大買/大賣/
2019/03/19	7	33.24	4	32.60	32.60	3	10,131	0.03%
2019/03/18	3	32.10	3	32.35	32.80	0	9,959	0.00%
2019/03/15	1	32.00	2	32.35	32.00	-1	9,958	-0.01%
2019/03/14	1	33.90	0	0.00	33.35	1	9,769	0.01%
2019/03/13	2	32.58	1	32.75	32.90	1	9,497	0.01%
2019/03/11	0	0.00	1	32.45	32.75	-1	9,247	-0.01%
2019/03/08	1	32.30	2	32.25	32.40	-1	9,305	-0.01%
2019/03/07	3	32.48	5	32.07	31.70	-2	9,212	-0.02%
2019/03/06	1	32.90	0	0.00	32.55	1	9,038	0.01%
2019/03/05	3	32.83	4	32.98	32.50	-1	8,940	-0.01%
2019/03/04	11	34.64	2	34.38	34.60	9	8,668	0.10%
2019/02/27	14	33.63	41	33.43	33.65	-27	8,208	-0.33%
2019/02/26	22	33.20	2	32.80	32.65	20	7,623	0.26%
2019/02/25	16	31.07	17	31.63	32.60	-1	7,160	-0.01%
2019/02/22	4	29.90	4	29.90	29.65	0	6,641	0.00%
2019/02/21	9	29.62	4	29.48	29.50	5	6,597	0.08%
2019/02/20	0	0.00	1	30.40	29.85	-1	6,526	-0.02%
2019/02/19	1	30.10	15	29.93	30.10	-14	6,514	-0.21%
2019/02/18	15	29.98	4	29.80	30.35	11	6,402	0.17%
2019/02/14	0	0.00	5	28.95	28.70	-5	6,005	-0.08%
2019/02/13	2	28.70	5	28.62	29.10	-3	5,835	-0.05%
2019/02/12	2	27.75	0	0.00	27.70	2	5,516	0.04%
2019/02/11	8	26.09	5	26.36	26.95	3	5,120	0.06%
2019/01/30	6	25.45	0	0.00	25.05	6	4,825	0.12%
2019/01/28	0	0.00	3	25.05	24.80	-3	4,675	-0.06%
2019/01/25	43	25.36	56	25.07	25.05	-13	4,631	-0.28%
2019/01/24	10	25.40	10	25.30	25.40	0	4,551	0.00%
2019/01/23	10	25.25	0	0.00	25.35	10	4,549	0.22%
2019/01/22	42	25.95	40	25.45	25.20	2	4,570	0.04%
2019/01/21	0	0.00	12	26.00	26.10	-12	4,428	-0.27%
2019/01/18	10	25.50	10	25.35	25.45	0	4,385	0.00%
2019/01/17	1	25.80	0	0.00	25.50	1	4,385	0.02%
2019/01/16	5	25.77	0	0.00	25.55	5	4,362	0.11%
2019/01/15	4	25.85	4	26.10	25.70	0	4,331	0.00%
2019/01/14	20	26.39	5	26.87	26.20	15	4,274	0.35%
2019/01/11	4	25.70	8	26.18	26.40	-4	4,041	-0.10%
2019/01/09	6	25.50	6	25.50	25.60	0	3,900	0.00%
2019/01/02	17	25.65	17	25.71	25.65	0	3,744	0.00%
2018/12/28	3	24.95	3	25.15	25.25	0	3,649	0.00%
2018/12/24	0	0.00	1	25.80	26.30	-1	3,306	-0.03%
2018/12/19	0	0.00	15	24.25	24.25	-15	3,053	-0.49%
2018/12/17	15	25.13	0	0.00	24.75	15	2,934	0.51%
2018/12/14	0	0.00	2	24.95	25.10	-2	2,794	-0.07%
2018/12/07	1	24.40	0	0.00	24.40	1	2,518	0.04%
2018/12/06	20	23.83	0	0.00	23.35	20	2,449	0.82%
2018/12/05	1	24.35	20	24.13	24.50	-19	2,391	-0.79%
2018/12/04	41	24.38	20	24.60	24.35	21	2,368	0.89%
2018/12/03	6	24.79	26	25.01	24.90	-20	2,341	-0.85%
2018/11/30	50	23.07	41	22.82	23.25	9	2,190	0.41%
2018/11/29	10	22.60	10	22.75	22.65	0	2,087	0.00%
2018/11/28	1	22.65	10	22.60	22.50	-9	2,059	-0.44%
2018/11/20	0	0.00	1	22.00	22.00	-1	2,474	-0.04%
2018/11/19	1	22.60	0	0.00	22.80	1	2,428	0.04%
2018/11/01	0	0.00	10	21.45	21.55	-10	2,552	-0.39%
2018/10/31	10	21.05	0	0.00	21.20	10	2,543	0.39%
2018/10/22	0	0.00	4	21.50	21.50	-4	2,681	-0.15%
2018/10/19	4	21.28	0	0.00	21.20	4	2,714	0.15%
2018/10/12	0	0.00	1	22.00	22.45	-1	2,691	-0.04%
2018/10/02	0	0.00	2	28.05	27.95	-2	2,632	-0.08%
2018/09/27	1	26.75	0	0.00	26.75	1	2,543	0.04%
2018/09/21	2	28.00	0	0.00	28.00	2	2,424	0.08%
2018/09/17	2	28.50	0	0.00	28.25	2	2,443	0.08%
2018/09/10	1	27.00	0	0.00	27.05	1	2,687	0.04%
2018/09/04	0	0.00	17	28.73	28.85	-17	2,835	-0.60%
2018/08/29	17	28.50	0	0.00	28.40	17	2,701	0.63%
2018/08/01	0	0.00	1	29.30	29.30	-1	3,200	-0.03%
2018/07/25	10	27.85	10	28.10	28.00	0	3,050	0.00%
2018/07/18	1	28.30	0	0.00	28.25	1	3,068	0.03%
2018/06/21	10	29.70	10	30.00	30.35	0	2,983	0.00%
2018/06/19	0	0.00	22	30.00	30.20	-22	2,875	-0.77%
2018/06/14	0	0.00	2	30.60	30.60	-2	2,873	-0.07%
2018/06/12	50	31.02	60	31.39	31.35	-10	2,876	-0.35%
2018/06/11	40	31.08	40	31.15	31.20	0	2,812	0.00%
2018/06/08	22	31.93	0	0.00	31.65	22	2,811	0.78%
2018/06/04	11	32.01	1	31.85	31.65	10	2,549	0.39%
2018/06/01	10	29.90	10	30.22	30.30	0	2,257	0.00%
2018/03/21	0	0.00	2	30.50	30.50	-2	4,818	-0.04%
2018/03/19	2	30.35	0	0.00	30.35	2	5,214	0.04%
2018/02/23	1	29.80	1	29.70	29.70	0	11,142	0.00%
2018/02/07	1	28.10	1	27.80	27.65	0	11,184	0.00%
2018/02/06	2	27.00	0	0.00	27.00	2	11,193	0.02%
2018/02/02	0	0.00	55	30.40	30.30	-55	11,130	-0.49%
2018/02/01	110	30.90	0	0.00	30.55	110	11,193	0.98%	大買/鉅額交易
2018/01/31	40	30.47	184	30.81	30.95	-144	11,212	-1.28%	大賣/鉅額交易
2018/01/30	75	30.34	0	0.00	30.20	75	11,213	0.67%
2018/01/29	17	30.95	0	0.00	30.90	17	11,289	0.15%
2018/01/26	1	32.10	0	0.00	31.60	1	11,299	0.01%
2018/01/23	0	0.00	15	30.62	30.65	-15	11,045	-0.14%
2018/01/22	14	30.15	0	0.00	30.25	14	11,088	0.13%
2018/01/19	0	0.00	1	30.15	30.30	-1	11,475	-0.01%
2018/01/15	0	0.00	3	30.85	31.00	-3	11,592	-0.03%
2018/01/12	10	30.45	10	30.85	30.65	0	11,600	0.00%
2018/01/10	0	0.00	7	30.69	30.20	-7	11,766	-0.06%
2018/01/05	0	0.00	10	32.35	32.30	-10	11,729	-0.09%
2018/01/04	20	32.35	10	32.40	32.20	10	11,692	0.09%
2018/01/03	0	0.00	10	33.80	32.55	-10	11,661	-0.09%
2018/01/02	10	33.50	6	33.13	33.50	4	11,490	0.03%