晶豪科 (3006)-元大-北府券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.9
漲跌
▲0.7
漲幅
+1.11%
成交量
913張
產業
上市半導體類股
1353人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

晶豪科 (3006)籌碼相關－元大-北府券商分點個股進出

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

元大-北府券商分點個股進出
元大-北府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
2024/11/22	1	64.20	0	0.00	63.90	1	1,985	0.05%
2024/11/21	0.1	63.40	0	0.00	63.20	0.1	2,011	0.00%
2024/11/20	2.5	63.34	1	62.60	62.60	1.5	1,995	0.08%
2024/11/19	7.2	65.08	2	64.90	64.90	5.2	1,960	0.27%
2024/11/18	2.1	66.81	1	68.00	66.70	1.1	1,901	0.06%
2024/11/15	0	0.00	10	68.10	67.90	-10	1,902	-0.53%
2024/11/14	1	66.70	1	66.80	66.80	0	1,909	0.00%
2024/11/13	1	69.00	0	0.00	68.50	1	1,890	0.05%
2024/11/12	1	69.60	0	0.00	69.00	1	1,923	0.05%
2024/11/08	1.1	72.05	0	0.00	70.20	1.1	1,948	0.06%
2024/11/07	12	71.50	4.2	71.53	71.60	7.9	1,980	0.40%
2024/11/06	0.1	68.50	0	0.00	69.00	0.1	1,955	0.00%
2024/11/01	1	66.70	0.1	68.20	68.50	0.9	2,323	0.04%
2024/10/29	2.2	67.41	1	67.30	67.80	1.2	2,407	0.05%
2024/10/18	0.1	69.50	0	0.00	69.40	0.1	2,941	0.00%
2024/10/17	0	0.00	2	71.45	70.90	-2	2,993	-0.07%
2024/10/16	0	0.00	2	68.90	69.00	-2	3,056	-0.07%
2024/10/15	0.3	70.08	0.1	70.00	69.70	0.2	3,115	0.01%
2024/10/09	5	69.88	0	0.00	69.50	5	3,303	0.15%
2024/10/08	0	0.00	0	70.00	70.70	0	3,319	0.00%
2024/10/07	1	71.30	0	0.00	71.40	1	3,403	0.03%
2024/09/30	0.1	72.90	1	72.70	72.70	-1	3,632	-0.03%
2024/09/27	0.1	74.80	9	75.32	74.00	-9	3,789	-0.24%
2024/09/26	11	74.87	8.1	75.33	74.70	3	3,833	0.08%
2024/09/25	7	72.89	1	73.00	72.80	6	3,790	0.16%
2024/09/24	1.1	72.45	0	0.00	71.70	1.1	3,831	0.03%
2024/09/23	0	0.00	1	72.00	71.70	-1	3,892	-0.03%
2024/09/20	0	0.00	0.1	71.20	71.10	-0.1	4,025	0.00%
2024/09/19	0	0.00	2	70.05	70.70	-2	4,173	-0.05%
2024/09/18	1.1	70.83	0	0.00	69.50	1.1	4,374	0.02%
2024/09/16	1.1	71.12	0.1	71.50	71.30	1	4,505	0.02%
2024/09/13	0	0.00	0.1	71.10	70.70	-0.1	5,049	0.00%
2024/09/10	2.1	68.77	1	68.20	68.20	1.1	5,543	0.02%
2024/09/06	3	68.53	0	69.80	68.70	3	5,906	0.05%
2024/09/05	1.5	68.91	0	0.00	68.20	1.5	5,959	0.02%
2024/09/04	4.3	69.47	26	68.97	69.30	-21.7	5,936	-0.37%
2024/09/03	2.1	76.22	1	74.90	74.90	1.1	5,896	0.02%
2024/09/02	5.4	77.61	0	0.00	77.00	5.4	5,892	0.09%
2024/08/23	4.1	79.25	2	80.65	81.20	2.1	6,265	0.03%
2024/08/21	1	80.60	0	0.00	80.90	1	6,450	0.02%
2024/08/20	0	0.00	7	82.50	82.30	-7	6,564	-0.11%
2024/08/19	1	81.80	0	0.00	82.00	1	6,600	0.02%
2024/08/16	0	0.00	0.1	81.80	81.90	-0.1	6,645	0.00%
2024/08/15	1	80.70	0	0.00	80.50	1	6,642	0.02%
2024/08/14	1	80.70	1	80.20	80.20	0	6,650	0.00%
2024/08/13	0.1	78.94	0.1	79.00	79.90	0	6,633	0.00%
2024/08/12	1	78.70	1	80.20	79.10	0	6,671	0.00%
2024/08/09	5	77.72	1	77.70	77.70	4	6,680	0.06%
2024/08/08	0	0.00	1	74.50	75.30	-1	6,648	-0.02%
2024/08/07	0.1	76.20	0	0.00	76.70	0.1	6,681	0.00%
2024/08/06	4.1	70.59	3	69.13	73.30	1.1	6,681	0.02%
2024/08/05	1.4	74.77	0	0.00	74.70	1.4	6,564	0.02%
2024/08/02	3	83.71	0	0.00	82.90	3	6,511	0.05%
2024/08/01	7.1	88.44	0	0.00	88.70	7.1	6,619	0.11%
2024/07/30	7.1	83.79	2	83.90	83.70	5.1	6,876	0.07%
2024/07/29	5	84.26	1	86.10	83.60	4	6,917	0.06%
2024/07/26	10	85.80	0	0.00	86.40	10	6,865	0.15%
2024/07/23	4	91.55	11	90.35	90.10	-7	6,877	-0.10%
2024/07/22	0.1	90.72	55	89.90	91.10	-54.9	6,893	-0.80%
2024/07/19	14	94.94	0	0.00	93.70	14	6,874	0.20%
2024/07/18	3	96.27	2	98.50	98.40	1	6,911	0.01%
2024/07/17	0	0.00	1	99.60	98.20	-1	6,931	-0.01%
2024/07/16	4	97.93	2	100.20	97.20	2	6,939	0.03%
2024/07/15	0.1	96.90	0	0.00	96.30	0.1	6,937	0.00%
2024/07/12	2	96.65	1	98.00	96.90	1	6,918	0.01%
2024/07/11	7	98.89	2	99.00	98.20	5	6,892	0.07%
2024/07/10	1	100.50	0	0.00	99.90	1	6,890	0.01%
2024/07/09	5	99.78	2	100.50	101.00	3	6,903	0.04%
2024/07/08	1.5	103.68	1	104.00	103.50	0.5	6,857	0.01%
2024/07/05	1	100.50	1.7	102.10	101.00	-0.7	6,774	-0.01%
2024/07/04	4	102.88	5	103.00	101.50	-1	6,915	-0.01%
2024/07/03	11	103.37	13	100.92	103.00	-2	6,883	-0.03%
2024/07/02	2	95.52	1	95.51	95.10	1	6,737	0.02%
2024/07/01	1	98.10	3	99.03	97.60	-2	6,706	-0.03%
2024/06/27	4	100.38	2	100.50	99.60	2	6,648	0.03%
2024/06/26	1	101.50	0.1	105.50	102.00	0.9	6,586	0.01%
2024/06/25	0	0.00	3	100.93	104.00	-3	6,481	-0.05%
2024/06/24	5	107.00	0	0.00	104.50	5	6,387	0.08%
2024/06/21	1.1	104.45	10.5	103.86	103.50	-9.4	6,242	-0.15%
2024/06/20	21.5	103.32	39.5	103.56	105.00	-18	6,143	-0.29%
2024/06/19	10	98.45	6.1	99.82	96.10	3.9	5,799	0.07%
2024/06/18	2.5	100.61	26	100.62	99.40	-23.5	5,769	-0.41%
2024/06/17	1	98.70	25.3	99.15	99.90	-24.3	5,593	-0.43%
2024/06/14	27	98.56	8	98.66	98.00	19	5,487	0.35%
2024/06/13	12.2	98.20	73	97.20	98.90	-60.8	5,365	-1.13%
2024/06/12	5.4	94.61	1	94.80	94.40	4.4	5,162	0.09%
2024/06/11	5	93.40	3	93.60	93.80	2	5,167	0.04%
2024/06/07	11.2	92.44	3	92.43	92.60	8.2	5,209	0.16%
2024/06/06	3.2	91.72	3	92.63	90.70	0.2	5,258	0.00%
2024/06/05	9	91.41	0	0.00	90.90	9	5,294	0.17%
2024/06/04	5.2	92.30	1	94.60	91.90	4.2	5,565	0.08%
2024/06/03	4	92.70	2	93.10	94.30	2	5,679	0.04%
2024/05/31	2	92.80	20	92.86	92.30	-18	5,722	-0.31%
2024/05/30	63.5	95.16	9	95.96	94.40	54.5	5,869	0.93%
2024/05/29	12.2	97.35	20.1	97.33	96.30	-7.9	6,372	-0.12%
2024/05/28	3	96.63	23	95.59	96.00	-20	6,721	-0.30%
2024/05/27	2	93.80	5.1	94.98	93.80	-3.1	6,662	-0.05%
2024/05/24	7	94.13	17.1	91.75	94.20	-10.1	6,746	-0.15%
2024/05/23	21	91.05	0	0.00	91.00	21	6,636	0.32%
2024/05/22	1	92.10	9	91.90	92.20	-8	6,727	-0.12%
2024/05/21	1	91.60	1	90.00	90.50	0	6,760	0.00%
2024/05/17	7	91.14	5	91.26	90.80	2	6,912	0.03%
2024/05/16	10	91.40	15	91.47	91.70	-5	6,992	-0.07%
2024/05/15	0	0.00	11	90.00	89.30	-11	6,999	-0.16%
2024/05/14	10	90.60	0.4	90.40	90.40	9.6	7,053	0.14%
2024/05/13	10	91.00	3	90.00	90.40	7	7,074	0.10%
2024/05/10	4	90.25	2	91.50	91.60	2	7,071	0.03%
2024/05/09	4	91.05	23	90.39	90.20	-19	7,041	-0.27%
2024/05/08	2	91.70	23	92.28	92.60	-21	7,023	-0.30%
2024/05/07	2	93.90	1	94.00	93.10	1	7,003	0.01%
2024/05/06	40	92.24	15.1	92.75	92.90	24.9	6,867	0.36%
2024/05/03	5	90.60	3	92.00	91.10	2	6,731	0.03%
2024/05/02	3	89.80	0.1	90.35	89.80	2.9	6,590	0.04%
2024/04/30	2	88.80	1.7	88.90	89.00	0.3	6,635	0.00%
2024/04/29	0.1	86.80	2	88.15	88.50	-2	6,699	-0.03%
2024/04/26	1	87.00	2	87.35	87.00	-1	6,709	-0.01%
2024/04/25	2	86.80	3	86.67	86.80	-1	6,717	-0.01%
2024/04/24	3	85.30	11	83.47	85.40	-8	6,684	-0.12%
2024/04/23	1	80.10	3	79.63	80.50	-2	6,682	-0.03%
2024/04/22	2.3	76.48	1.2	77.52	76.10	1.1	6,654	0.02%
2024/04/19	4.2	78.70	1	79.60	79.10	3.2	6,756	0.05%
2024/04/18	1	82.20	1	81.40	82.10	0	6,728	0.00%
2024/04/17	2	81.85	1	81.80	82.00	1	6,817	0.01%
2024/04/16	4.9	81.95	2	81.15	81.40	2.9	6,820	0.04%
2024/04/15	1.2	85.32	0	0.00	85.40	1.2	6,819	0.02%
2024/04/11	1	87.00	2	86.95	86.80	-1	6,958	-0.01%
2024/04/10	1	87.10	1.4	88.99	87.80	-0.4	7,129	-0.01%
2024/04/09	1.1	85.70	0	0.00	85.50	1.1	7,168	0.01%
2024/04/08	1.1	85.62	0	85.70	85.90	1	7,283	0.01%
2024/04/03	5.4	85.91	1	85.40	86.10	4.4	7,939	0.05%
2024/04/02	2	87.25	0	0.00	87.00	2	8,545	0.02%
2024/03/28	6	89.45	0	0.00	87.50	6	9,982	0.06%
2024/03/26	0.1	87.72	1	90.20	86.90	-0.9	10,622	-0.01%
2024/03/25	3.2	89.56	2	90.80	89.00	1.2	10,817	0.01%
2024/03/22	3	88.60	13.5	89.83	91.30	-10.5	11,127	-0.09%
2024/03/21	1	87.40	3	87.67	87.50	-2	11,590	-0.02%
2024/03/20	2.1	84.85	0	0.00	84.50	2.1	11,993	0.02%
2024/03/19	0.4	85.05	0	0.00	85.30	0.4	12,189	0.00%
2024/03/18	1	85.20	0	0.00	86.30	1	12,273	0.01%
2024/03/14	5.1	84.55	4	84.48	84.20	1.1	12,542	0.01%
2024/03/13	3.3	85.97	4	85.78	85.70	-0.7	12,709	-0.01%
2024/03/12	10.1	87.72	0	0.00	87.60	10.1	12,730	0.08%
2024/03/11	0.1	88.15	1	88.70	88.10	-0.9	12,730	-0.01%
2024/03/08	23.2	89.23	2	85.80	86.20	21.2	12,738	0.17%
2024/03/07	2.1	92.98	5	92.88	91.60	-3	12,498	-0.02%
2024/03/06	0.1	94.95	0	0.00	94.20	0.1	12,427	0.00%
2024/03/05	9	96.77	11	97.77	96.00	-2	12,475	-0.02%
2024/03/04	10	100.92	21	102.27	97.80	-11	12,374	-0.09%
2024/03/01	4.2	97.19	39.1	96.37	97.70	-34.9	11,957	-0.29%
2024/02/29	3.1	92.38	5.2	91.70	93.50	-2.2	11,675	-0.02%
2024/02/27	13.1	91.73	7	91.37	91.40	6.1	12,013	0.05%
2024/02/26	2	90.95	2	90.75	90.90	0	12,614	0.00%
2024/02/23	8.1	92.01	1	95.50	91.50	7.1	12,676	0.06%
2024/02/22	17.1	93.41	3	93.63	93.00	14.1	12,679	0.11%
2024/02/21	7	94.81	14	94.74	94.20	-7	12,772	-0.05%
2024/02/20	5	93.70	1	94.10	93.00	4	12,820	0.03%
2024/02/19	1	93.80	9	94.26	93.70	-8	13,057	-0.06%
2024/02/16	3	93.17	7	92.61	93.00	-4	13,362	-0.03%
2024/02/15	1	92.30	18	91.97	93.10	-17	13,637	-0.12%
2024/02/05	1	90.10	1	90.00	90.00	0	13,778	0.00%
2024/02/02	1	91.60	4	91.80	91.00	-3	13,828	-0.02%
2024/02/01	4	92.60	0	0.00	92.40	4	13,835	0.03%
2024/01/30	1	92.00	2	91.70	91.90	-1	13,939	-0.01%
2024/01/29	1	92.80	0	0.00	92.80	1	14,016	0.01%
2024/01/26	4	92.40	5	92.82	92.80	-1	14,142	-0.01%
2024/01/25	3	92.10	2	92.45	92.10	1	14,364	0.01%
2024/01/24	7	94.94	1	94.10	93.10	6	14,438	0.04%
2024/01/23	1	95.00	0	0.00	94.20	1	14,383	0.01%
2024/01/22	6	92.70	14	93.61	93.90	-8	14,346	-0.06%
2024/01/19	1	90.80	0	0.00	91.20	1	14,326	0.01%
2024/01/18	2	89.30	0	0.00	89.80	2	14,408	0.01%
2024/01/17	5.1	90.09	11	90.69	89.10	-5.9	14,443	-0.04%
2024/01/16	8	92.26	5	92.92	92.10	3	14,495	0.02%
2024/01/15	0	0.00	7	93.00	94.00	-7	14,638	-0.05%
2024/01/12	8	90.66	3	90.60	90.30	5	14,669	0.03%
2024/01/11	4	91.33	1	91.80	91.90	3	14,781	0.02%
2024/01/09	11	91.21	1	91.50	91.00	10	15,123	0.07%
2024/01/08	1	94.30	3	91.77	91.50	-2	15,235	-0.01%
2024/01/05	3	94.20	2	94.05	94.10	1	15,400	0.01%
2024/01/04	2	95.70	4.2	93.95	93.80	-2.2	15,901	-0.01%
2024/01/03	3.3	95.03	7	95.83	95.90	-3.7	16,468	-0.02%
2024/01/02	1.1	97.35	2	96.45	95.80	-0.9	16,879	-0.01%
2023/12/29	42.8	101.09	12	99.14	98.00	30.8	16,973	0.18%
2023/12/28	21.1	106.26	22.1	106.87	106.50	-1	16,790	-0.01%
2023/12/27	23.1	104.70	51.3	103.61	106.50	-28.2	16,505	-0.17%
2023/12/26	27	99.14	14	99.01	99.00	13	15,713	0.08%
2023/12/25	15.5	97.66	24	98.24	97.30	-8.5	15,376	-0.06%
2023/12/22	16	97.39	3	97.67	97.10	13	15,220	0.09%
2023/12/21	2	94.40	19	94.99	94.90	-17	14,733	-0.12%
2023/12/20	25	94.44	13	95.77	93.20	12	14,532	0.08%
2023/12/19	39	95.86	9	95.23	96.00	30	14,283	0.21%
2023/12/18	38	98.97	27	97.91	98.60	11	13,939	0.08%
2023/12/15	6	96.78	15	97.37	96.20	-9	13,327	-0.07%
2023/12/14	7	94.63	1	93.20	94.10	6	12,871	0.05%
2023/12/13	2	95.00	6	94.22	94.20	-4	12,751	-0.03%
2023/12/12	3	94.43	1	93.60	94.50	2	12,899	0.02%
2023/12/11	6	94.98	2	94.35	94.90	4	13,012	0.03%
2023/12/08	2	93.60	12	94.12	92.80	-10	12,840	-0.08%
2023/12/07	11	91.35	0	0.00	90.80	11	12,642	0.09%
2023/12/06	2.1	90.75	2	91.95	93.20	0.1	12,616	0.00%
2023/12/05	3	90.80	3	90.63	90.00	0	12,628	0.00%
2023/12/04	3	92.23	1	91.60	91.30	2	12,807	0.02%
2023/12/01	2	92.70	1	94.10	92.50	1	12,827	0.01%
2023/11/30	3	95.53	7	95.59	94.50	-4	12,799	-0.03%
2023/11/29	2	94.20	2	94.60	94.60	0	12,692	0.00%
2023/11/28	2	92.30	9	94.30	94.60	-7	12,595	-0.06%
2023/11/27	8	92.21	1.2	90.98	90.50	6.9	12,468	0.05%
2023/11/24	13.3	96.45	3	94.43	93.60	10.3	12,281	0.08%
2023/11/23	81.2	99.40	94.2	98.60	97.80	-13	11,856	-0.11%
2023/11/22	0	0.00	2	94.57	95.40	-2	11,103	-0.02%
2023/11/21	14	96.76	1	97.30	94.10	13	11,002	0.12%
2023/11/20	12	95.70	3	97.80	95.90	9	10,868	0.08%
2023/11/17	9	95.92	21	95.89	96.70	-12	10,684	-0.11%
2023/11/16	15	97.35	6	96.43	94.60	9	10,505	0.09%
2023/11/15	7	96.23	8	96.93	95.10	-1	10,204	-0.01%
2023/11/14	19	94.86	8	94.83	94.80	11	9,805	0.11%
2023/11/13	3	92.67	18	93.64	94.40	-15	9,481	-0.16%
2023/11/10	18	91.64	11	90.43	90.00	7	9,262	0.08%
2023/11/09	6	91.27	2	90.40	90.30	4	9,186	0.04%
2023/11/08	11	92.42	13	92.37	91.60	-2	9,185	-0.02%
2023/11/07	1	93.80	2	94.05	93.90	-1	9,080	-0.01%
2023/11/06	4	93.23	2	93.15	93.50	2	9,014	0.02%
2023/11/03	0	0.00	6	91.23	92.60	-6	8,903	-0.07%
2023/11/02	14	90.00	13	90.76	91.40	1	8,743	0.01%
2023/11/01	1	86.00	1	87.20	86.90	0	8,490	0.00%
2023/10/31	6	87.48	1	84.60	83.90	5	8,387	0.06%
2023/10/30	2	87.30	2	86.85	86.30	0	8,340	0.00%
2023/10/27	5	86.58	3	86.10	85.60	2	8,296	0.02%
2023/10/26	4	87.60	2	88.00	86.80	2	8,238	0.02%
2023/10/25	3.1	93.23	2	91.40	91.00	1.1	8,206	0.01%
2023/10/20	1	93.70	2	92.35	93.90	-1	7,842	-0.01%
2023/10/18	10	94.50	0	0.00	92.80	10	7,555	0.13%
2023/10/17	3	94.27	2	95.00	93.30	1	7,316	0.01%
2023/10/13	2	97.05	4	97.33	97.20	-2	6,938	-0.03%
2023/10/12	8.1	95.77	5	97.32	97.10	3.1	6,667	0.05%
2023/10/11	17	97.32	25.3	96.04	93.70	-8.3	6,107	-0.14%
2023/10/06	7	92.72	38	92.70	94.40	-31	5,365	-0.58%
2023/10/05	15	87.36	6	87.15	86.70	9	4,757	0.19%
2023/10/04	22	88.34	16	87.49	86.70	6	4,523	0.13%
2023/10/03	5	86.38	17	87.51	90.00	-12	4,052	-0.30%
2023/10/02	7	81.76	7	82.09	81.90	0	3,790	0.00%
2023/09/28	7	78.03	0	0.00	77.50	7	3,717	0.19%
2023/09/27	2	81.30	0	0.00	81.50	2	3,621	0.06%
2023/09/26	0	0.00	3	83.20	81.50	-3	3,628	-0.08%
2023/09/25	3	84.43	0	0.00	84.40	3	3,647	0.08%
2023/09/20	0	0.00	1	84.20	83.80	-1	3,726	-0.03%
2023/09/19	0	0.00	0.1	86.40	85.30	-0.1	3,716	0.00%
2023/09/18	1	86.60	1	86.90	86.50	0	3,687	0.00%
2023/09/15	9	86.04	20	87.09	88.00	-11	3,669	-0.30%
2023/09/14	18	84.61	87	84.15	84.40	-69	3,468	-1.99%
2023/09/12	0	0.00	1	81.60	82.10	-1	3,409	-0.03%
2023/09/11	0	0.00	2	81.65	81.40	-2	3,421	-0.06%
2023/09/08	1	81.70	6	81.35	81.10	-5	3,384	-0.15%
2023/09/07	3	83.43	12	82.91	82.60	-9	3,366	-0.27%
2023/09/06	1	79.40	1	79.60	79.10	0	3,141	0.00%
2023/09/05	0	0.00	0	78.00	78.00	0	3,091	0.00%
2023/09/04	1	75.90	0	76.10	75.90	1	3,127	0.03%
2023/09/01	0	0.00	2	75.80	75.90	-2	3,179	-0.06%
2023/08/31	0.1	74.80	1	74.70	74.60	-1	3,227	-0.03%
2023/08/30	1	74.30	1.1	72.48	74.00	-0.1	3,237	0.00%
2023/08/29	0	70.40	1	71.10	71.60	-1	3,261	-0.03%
2023/08/18	0.1	71.27	0	0.00	70.80	0.1	4,585	0.00%
2023/08/17	1	71.20	1	71.50	71.50	0	4,649	0.00%
2023/08/16	5	70.00	0	0.00	70.20	5	4,748	0.11%
2023/08/15	1	69.90	0	0.00	70.00	1	4,851	0.02%
2023/08/14	1.7	68.46	0	0.00	68.30	1.7	5,012	0.03%
2023/08/11	0.5	73.73	26	73.34	73.50	-25.5	5,246	-0.49%
2023/08/10	0.3	74.87	0	0.00	74.30	0.3	5,432	0.01%
2023/08/09	1	76.80	0	0.00	76.30	1	5,468	0.02%
2023/08/08	0	0.00	3	76.30	76.50	-3	5,589	-0.05%
2023/08/07	0	0.00	0.1	76.50	77.40	-0.1	5,980	0.00%
2023/08/04	0	0.00	2	77.05	76.90	-2	6,023	-0.03%
2023/08/02	4	78.05	1	77.50	76.70	3	6,144	0.05%
2023/08/01	0	0.00	2	78.95	78.70	-2	6,218	-0.03%
2023/07/31	3	78.20	5	78.10	78.00	-2	6,274	-0.03%
2023/07/28	8	79.35	4.1	79.25	78.70	3.9	6,365	0.06%
2023/07/27	0	0.00	5	76.80	77.30	-5	6,376	-0.08%
2023/07/26	1.2	74.14	0	0.00	73.40	1.2	6,357	0.02%
2023/07/25	5	75.80	13	75.48	75.60	-8	6,422	-0.12%
2023/07/24	1.3	75.45	20	75.18	75.10	-18.7	6,526	-0.29%
2023/07/21	0.1	76.70	15.3	76.50	77.50	-15.2	6,553	-0.23%
2023/07/20	0	0.00	8	78.33	78.40	-8	6,608	-0.12%
2023/07/19	5.2	79.25	5	77.30	77.20	0.2	6,638	0.00%
2023/07/18	2	78.60	1	79.00	77.60	1	6,699	0.01%
2023/07/17	0	0.00	19	78.81	79.10	-19	6,752	-0.28%
2023/07/14	6	77.83	6	77.72	77.70	0	6,804	0.00%
2023/07/13	2	79.15	0	0.00	78.10	2	6,876	0.03%
2023/07/11	4	79.55	1	79.00	79.30	3	7,184	0.04%
2023/07/10	2.3	77.27	3	77.00	76.70	-0.7	7,530	-0.01%
2023/07/07	10	78.01	9	77.76	77.40	1	8,160	0.01%
2023/07/06	11	80.85	0	0.00	80.40	11	8,835	0.12%
2023/07/05	1	80.80	0	0.00	80.50	1	8,981	0.01%
2023/07/04	2	80.90	0	0.00	81.30	2	9,253	0.02%
2023/07/03	1	81.80	4	81.60	81.50	-3	9,335	-0.03%
2023/06/30	1	81.90	0	0.00	82.10	1	9,685	0.01%
2023/06/29	82	82.21	21	82.01	81.70	61	9,764	0.62%
2023/06/28	21	80.43	0	0.00	80.10	21	9,688	0.22%
2023/06/27	1	80.20	0	0.00	80.00	1	9,680	0.01%
2023/06/26	2	81.35	3	81.30	81.30	-1	9,683	-0.01%
2023/06/21	5	84.18	0	0.00	83.50	5	9,704	0.05%
2023/06/20	3.1	86.33	0.1	86.30	85.80	3	9,637	0.03%
2023/06/19	7	90.00	1	90.30	88.10	6	9,601	0.06%
2023/06/16	13	88.82	2.1	89.29	89.50	10.9	9,541	0.11%
2023/06/15	1.1	87.91	1	88.30	88.10	0.1	9,426	0.00%
2023/06/14	1	87.80	1	87.50	86.90	0	9,389	0.00%
2023/06/13	6.1	88.99	5	87.40	87.40	1	9,374	0.01%
2023/06/12	0	0.00	1	86.90	87.00	-1	9,333	-0.01%
2023/06/09	1	86.60	1.1	86.50	86.20	-0.1	9,311	0.00%
2023/06/08	3	86.17	13	86.69	85.50	-10	9,299	-0.11%
2023/06/07	0	0.00	3	88.57	89.20	-3	9,253	-0.03%
2023/06/06	1	86.90	1	86.60	87.40	0	9,200	0.00%
2023/06/05	0	0.00	6	88.58	88.60	-6	9,165	-0.07%
2023/06/02	0	0.00	5	87.92	87.70	-5	9,175	-0.05%
2023/06/01	4.1	87.03	14	86.72	86.90	-10	9,233	-0.11%
2023/05/31	42	90.02	40	89.40	88.40	2	9,351	0.02%
2023/05/30	17	88.35	7	87.74	88.40	10	8,932	0.11%
2023/05/29	19	87.76	28	87.53	88.20	-9	8,924	-0.10%
2023/05/26	1	83.00	0	0.00	82.90	1	8,674	0.01%
2023/05/25	2	82.80	1	83.20	82.60	1	8,601	0.01%
2023/05/24	2	82.20	1	82.10	82.60	1	8,610	0.01%
2023/05/23	0	0.00	3	82.13	82.80	-3	8,640	-0.03%
2023/05/22	2	80.95	1	82.70	81.00	1	8,641	0.01%
2023/05/19	6	81.97	6	80.55	80.30	0	8,639	0.00%
2023/05/18	50.1	83.07	50	82.11	82.10	0.1	8,575	0.00%
2023/05/17	55	82.52	63	82.99	82.80	-8	8,470	-0.09%
2023/05/16	28	79.94	24	79.76	79.50	4	8,189	0.05%
2023/05/15	0	0.00	5	77.30	77.20	-5	8,029	-0.06%
2023/05/12	0	0.00	1	77.00	78.90	-1	8,012	-0.01%
2023/05/11	13	79.25	9	78.90	78.50	4	7,903	0.05%
2023/05/10	0	0.00	1	76.30	76.40	-1	7,560	-0.01%
2023/05/09	6	76.00	4	76.55	76.50	2	7,550	0.03%
2023/05/08	5	76.64	6	77.00	77.10	-1	7,487	-0.01%
2023/05/05	6	75.12	17	74.94	75.00	-11	7,472	-0.15%
2023/05/04	3	75.63	0	0.00	75.50	3	7,669	0.04%
2023/05/03	16.5	77.85	3	78.13	77.30	13.5	7,660	0.18%
2023/05/02	1	80.70	1	80.10	80.30	0	7,633	0.00%
2023/04/28	2	81.15	5	81.26	81.00	-3	7,702	-0.04%
2023/04/27	4	79.85	4	79.43	79.20	0	7,606	0.00%
2023/04/26	4	78.25	5	78.00	78.60	-1	7,507	-0.01%
2023/04/25	9.1	80.99	3	82.07	79.60	6.1	7,458	0.08%
2023/04/24	0	0.00	2	83.10	83.10	-2	7,392	-0.03%
2023/04/21	1	82.90	1	83.60	82.90	0	7,385	0.00%
2023/04/20	21.1	86.00	0	0.00	85.20	21.1	7,404	0.28%
2023/04/19	1	88.50	0	0.00	87.50	1	7,393	0.01%
2023/04/18	2	89.50	1	88.90	88.50	1	7,363	0.01%
2023/04/17	12	89.03	4.2	89.52	90.20	7.8	7,372	0.11%
2023/04/14	44	89.13	7	89.86	88.30	37	7,251	0.51%
2023/04/13	27.1	91.50	16	89.45	89.30	11.1	7,066	0.16%
2023/04/12	42.1	92.33	41.4	93.79	95.40	0.7	6,675	0.01%
2023/04/11	66	88.30	143	88.92	90.40	-77	6,027	-1.28%	大賣/
2023/04/10	8	84.50	5	83.60	83.40	3	5,275	0.06%
2023/04/07	26	84.06	30.2	84.71	84.00	-4.2	5,117	-0.08%
2023/04/06	29	81.58	30	81.92	81.70	-1	4,834	-0.02%
2023/03/31	34	83.14	59.1	85.13	83.30	-25.1	4,761	-0.53%
2023/03/30	7	80.26	6	79.70	79.50	1	4,387	0.02%
2023/03/29	2	78.05	3	77.97	77.90	-1	4,307	-0.02%
2023/03/28	2	78.40	0	0.00	78.10	2	4,332	0.05%
2023/03/27	7	81.17	31	81.65	79.70	-24	4,316	-0.56%
2023/03/24	31	81.16	14	81.00	81.30	17	4,288	0.40%
2023/03/23	0	0.00	1.1	80.20	80.00	-1.1	4,230	-0.03%
2023/03/22	0	0.00	3	79.87	79.80	-3	4,221	-0.07%
2023/03/21	1	80.40	1	79.80	80.10	0	4,214	0.00%
2023/03/16	2	76.00	1	76.00	76.00	1	4,209	0.02%
2023/03/15	0	0.00	4	78.30	77.30	-4	4,292	-0.09%
2023/03/14	0.1	77.20	0	0.00	77.00	0.1	4,350	0.00%
2023/03/13	3.1	75.95	0	0.00	77.50	3.1	4,424	0.07%
2023/03/10	1.5	77.82	2	77.15	77.20	-0.5	4,491	-0.01%
2023/03/09	0	79.70	3	79.90	79.20	-3	4,553	-0.07%
2023/03/08	2	79.55	7	79.91	79.70	-5	4,574	-0.11%
2023/03/07	9	79.36	6	79.35	79.00	3	4,603	0.07%
2023/03/06	18	81.12	1	81.20	80.30	17	4,617	0.37%
2023/03/03	11	79.31	40.5	80.92	81.50	-29.5	4,709	-0.63%
2023/03/02	23	75.47	37	75.44	75.30	-14	4,504	-0.31%
2023/03/01	2.1	76.18	5	75.52	75.30	-2.9	4,497	-0.06%
2023/02/24	14.4	80.13	10	79.88	78.90	4.4	4,454	0.10%
2023/02/23	7	82.99	10	83.30	83.50	-3	4,434	-0.07%
2023/02/22	6.2	82.36	0	0.00	82.00	6.2	4,662	0.13%
2023/02/21	12.2	83.18	9	83.51	83.90	3.2	5,227	0.06%
2023/02/20	5	82.40	13	82.48	82.90	-8	5,457	-0.15%
2023/02/17	11	81.28	2	81.30	80.70	9	5,453	0.17%
2023/02/16	2.2	81.04	6	80.20	81.10	-3.8	5,428	-0.07%
2023/02/15	0.1	78.60	0	0.00	77.90	0.1	5,561	0.00%
2023/02/14	0	0.00	2	78.35	78.30	-2	5,519	-0.04%
2023/02/13	2	77.00	0	0.00	76.70	2	5,568	0.04%
2023/02/10	1	79.40	6	79.48	78.60	-5	5,608	-0.09%
2023/02/09	0	0.00	1	79.70	79.40	-1	5,636	-0.02%
2023/02/08	2.4	80.84	1	81.00	80.40	1.4	5,649	0.02%
2023/02/07	10	80.10	2	79.80	79.70	8	5,645	0.14%
2023/02/06	1	79.70	0	0.00	79.60	1	5,676	0.02%
2023/02/03	3	81.40	7	81.74	81.50	-4	5,641	-0.07%
2023/02/02	9	82.36	6.3	81.52	82.70	2.7	5,594	0.05%
2023/02/01	4	77.85	2	77.39	79.00	2	5,494	0.04%
2023/01/30	0	0.00	4.2	75.02	76.40	-4.2	5,323	-0.08%
2023/01/17	1	72.30	1	72.70	72.50	0	5,237	0.00%
2023/01/16	0	0.00	1	71.80	71.80	-1	5,278	-0.02%
2023/01/13	0	0.00	1	71.80	71.00	-1	5,309	-0.02%
2023/01/12	2	72.40	5	73.08	72.20	-3	5,361	-0.06%
2023/01/11	2	72.90	0	0.00	72.90	2	5,391	0.04%
2023/01/10	3	73.50	2	73.79	72.80	1	5,429	0.02%
2023/01/09	0	0.00	1	71.80	72.00	-1	5,357	-0.02%
2023/01/06	0	0.00	85	70.01	71.00	-85	5,343	-1.59%
2023/01/05	7	70.54	7	69.33	69.30	0	5,345	0.00%
2023/01/03	0	0.00	1	65.80	67.40	-1	5,384	-0.02%
2022/12/30	1	65.30	0	0.00	65.00	1	5,408	0.02%
2022/12/28	0	0.00	141	65.14	64.50	-141	5,798	-2.43%	大賣/鉅額交易
2022/12/26	140	66.00	0	0.00	65.90	140	5,967	2.35%	大買/鉅額交易
2022/12/23	0	65.80	1	64.00	66.20	-1	6,004	-0.02%
2022/12/21	1.1	66.95	0	0.00	66.30	1.1	6,041	0.02%
2022/12/20	2.2	68.06	2	67.75	66.70	0.2	6,045	0.00%
2022/12/16	0	0.00	1	70.20	69.80	-1	6,088	-0.02%
2022/12/15	0	0.00	77	70.63	71.00	-77	6,109	-1.26%
2022/12/14	1	71.60	2	71.15	71.10	-1	6,116	-0.02%
2022/12/13	1	70.20	3	70.47	70.70	-2	6,106	-0.03%
2022/12/12	76	69.98	1	70.00	69.70	75	6,104	1.23%
2022/12/09	5	70.58	12	69.82	69.80	-7	6,104	-0.11%
2022/12/08	5	69.42	4	69.40	69.60	1	6,106	0.02%
2022/12/07	21	70.80	16	70.19	69.50	5	6,099	0.08%
2022/12/06	3	74.10	2.1	74.17	72.50	1	6,032	0.02%
2022/12/05	7	76.91	3	76.60	76.30	4	5,967	0.07%
2022/12/02	8	76.14	2	75.95	76.10	6	5,958	0.10%
2022/12/01	5	74.48	14	75.08	75.00	-9	5,905	-0.15%
2022/11/30	1	72.30	0	0.00	72.90	1	5,877	0.02%
2022/11/29	0	0.00	1	71.20	71.50	-1	5,948	-0.02%
2022/11/28	4	72.98	2	72.80	72.80	2	5,931	0.03%
2022/11/25	3	73.67	2	73.20	72.60	1	5,916	0.02%
2022/11/24	7	75.66	13	76.72	76.90	-6	5,713	-0.11%
2022/11/23	4	75.30	4	75.10	75.10	0	5,706	0.00%
2022/11/22	10	75.14	9	74.53	74.50	1	5,738	0.02%
2022/11/21	5	76.44	0	0.00	75.50	5	5,732	0.09%
2022/11/18	11	78.90	1	78.81	77.30	10	5,687	0.18%
2022/11/17	24	78.09	13	78.02	78.80	11	5,449	0.20%
2022/11/16	7	75.16	29.7	74.86	78.20	-22.7	4,874	-0.47%
2022/11/15	2	70.50	1	71.30	71.10	1	4,611	0.02%
2022/11/14	10.5	70.47	7	69.81	70.60	3.5	4,618	0.08%
2022/11/11	42.1	71.04	55	71.11	71.10	-12.9	4,619	-0.28%
2022/11/09	17	67.82	0	0.00	67.80	17	4,664	0.36%
2022/11/08	1	66.50	1	68.00	66.50	0	4,761	0.00%
2022/11/07	0	0.00	1	65.30	66.40	-1	4,790	-0.02%
2022/11/04	4	64.13	8	64.45	65.60	-4	4,774	-0.08%
2022/11/03	1	62.80	2	64.05	65.00	-1	4,775	-0.02%
2022/11/02	0	62.50	0	0.00	63.60	0	4,769	0.00%
2022/11/01	2	62.70	0	0.00	62.20	2	4,755	0.04%
2022/10/28	2	61.40	1	61.20	62.40	1	4,779	0.02%
2022/10/27	4	65.23	10	64.80	65.50	-6	4,668	-0.13%
2022/10/25	0	0.00	1	64.60	63.90	-1	4,773	-0.02%
2022/10/20	7	65.80	8	65.63	67.60	-1	4,789	-0.02%
2022/10/19	7	66.07	4	65.90	65.60	3	4,846	0.06%
2022/10/18	7	66.77	6.1	67.60	67.50	1	4,834	0.02%
2022/10/17	2	65.60	1	65.80	66.00	1	4,872	0.02%
2022/10/14	0	0.00	1	64.00	64.60	-1	4,999	-0.02%
2022/10/13	4	63.00	3	60.50	60.50	1	5,060	0.02%
2022/10/12	6	63.35	8	63.36	63.50	-2	5,071	-0.04%
2022/10/11	10	64.46	9	63.12	63.10	1	5,096	0.02%
2022/10/07	5	68.60	6	68.52	68.50	-1	5,077	-0.02%
2022/10/06	7.1	70.09	2	70.20	70.10	5.1	5,125	0.10%
2022/10/05	10	71.09	9	71.60	71.50	1	5,108	0.02%
2022/10/04	6	69.38	8	69.19	70.40	-2	4,902	-0.04%
2022/10/03	4	64.33	3	64.77	64.90	1	4,804	0.02%
2022/09/28	1.3	61.63	3	60.70	60.30	-1.7	5,160	-0.03%
2022/09/27	0	64.00	4	64.59	64.60	-4	5,367	-0.07%
2022/09/26	0.1	63.00	1	64.80	62.80	-1	5,531	-0.02%
2022/09/22	1	66.00	0	0.00	67.80	1	5,973	0.02%
2022/09/19	1	69.10	2	69.05	68.80	-1	6,173	-0.02%
2022/09/16	1	71.26	14	70.14	70.00	-13	6,316	-0.21%
2022/09/15	4	71.80	24	71.43	70.80	-20	6,468	-0.31%
2022/09/14	2	70.00	1	70.40	71.60	1	6,651	0.02%
2022/09/12	2	72.60	1	72.00	72.00	1	6,959	0.01%
2022/09/08	9	69.20	8	70.73	71.10	1	7,043	0.01%
2022/09/07	1	70.20	0	0.00	69.00	1	7,130	0.01%
2022/09/06	31	72.03	20	70.17	70.10	11	7,286	0.15%
2022/09/05	16.1	74.96	5	72.30	72.00	11.1	7,391	0.15%
2022/09/02	3	76.37	2	76.60	76.20	1	7,353	0.01%
2022/09/01	6.2	78.53	3	77.77	77.50	3.2	7,355	0.04%
2022/08/31	1	79.30	1	79.90	79.60	0	7,426	0.00%
2022/08/30	2	79.10	1	78.80	79.40	1	7,440	0.01%
2022/08/29	3	79.27	1	79.70	78.80	2	7,428	0.03%
2022/08/26	6	83.25	16	83.41	82.80	-10	7,448	-0.13%
2022/08/25	19	81.89	6	82.38	82.30	13	7,486	0.17%
2022/08/24	7	81.01	4	79.90	79.80	3	7,643	0.04%
2022/08/23	4	80.20	4	80.95	81.00	0	7,740	0.00%
2022/08/22	2	82.65	0	0.00	81.20	2	7,891	0.03%
2022/08/19	0	0.00	6	83.73	83.10	-6	7,889	-0.08%
2022/08/18	4	81.35	5	82.60	82.80	-1	7,910	-0.01%
2022/08/17	10	82.25	10	82.06	82.50	0	7,902	0.00%
2022/08/16	31	83.52	11	82.53	82.90	20	8,001	0.25%
2022/08/15	10	83.29	6	83.40	84.20	4	7,872	0.05%
2022/08/12	5	80.00	2	79.85	80.00	3	7,777	0.04%
2022/08/11	0	0.00	6	77.63	77.00	-6	7,792	-0.08%
2022/08/10	5.1	76.55	6	76.59	76.50	-0.9	7,955	-0.01%
2022/08/09	8	77.40	4	77.80	77.80	4	8,009	0.05%
2022/08/08	6	77.45	7	78.07	78.00	-1	8,061	-0.01%
2022/08/05	0	0.00	2	80.05	79.60	-2	8,109	-0.02%
2022/08/04	3	77.17	3	76.43	77.80	0	8,163	0.00%
2022/08/03	11.2	78.95	9	77.97	77.40	2.2	8,206	0.03%
2022/08/02	3	79.33	1	81.20	79.50	2	8,304	0.02%
2022/08/01	1	79.50	1	81.00	82.20	0	8,384	0.00%
2022/07/29	6	82.00	5	81.56	81.50	1	8,425	0.01%
2022/07/28	0.3	81.74	0	0.00	80.80	0.3	8,610	0.00%
2022/07/27	1.1	82.02	2	81.60	82.40	-0.9	8,678	-0.01%
2022/07/26	10.1	83.33	5	83.44	81.90	5.1	8,798	0.06%
2022/07/25	4	85.95	2	86.20	85.60	2	8,920	0.02%
2022/07/22	19	88.41	13	87.56	87.00	6	9,113	0.07%
2022/07/21	9	86.40	15	87.33	88.50	-6	9,241	-0.06%
2022/07/20	24	84.21	22	85.12	84.00	2	9,196	0.02%
2022/07/19	0	0.00	2	82.70	82.80	-2	9,297	-0.02%
2022/07/18	4	82.50	3	81.87	82.60	1	9,398	0.01%
2022/07/15	3	79.97	1	80.30	80.40	2	9,592	0.02%
2022/07/14	5	77.82	4	79.53	80.20	1	9,771	0.01%
2022/07/13	1	78.40	2	79.40	77.50	-1	9,966	-0.01%
2022/07/12	4.1	77.35	2	76.60	76.00	2.1	10,015	0.02%
2022/07/11	3	80.83	2	81.05	80.50	1	10,031	0.01%
2022/07/08	0.2	82.00	11	82.01	82.20	-10.8	10,086	-0.11%
2022/07/07	8	77.56	5	79.02	79.20	3	10,103	0.03%
2022/07/06	5	79.48	3	76.97	76.90	2	10,163	0.02%
2022/07/05	11	77.56	13	79.22	80.30	-2	10,364	-0.02%
2022/07/04	21	76.59	35	77.07	76.60	-14	10,261	-0.14%
2022/07/01	41.1	77.83	35	74.52	74.10	6.1	10,284	0.06%
2022/06/30	12.1	90.83	12	89.52	88.80	0.1	10,065	0.00%
2022/06/29	9	96.93	10	96.62	96.40	-1	9,984	-0.01%
2022/06/28	5.5	100.12	0	0.00	98.90	5.5	10,019	0.05%
2022/06/27	3	101.17	16	101.59	101.50	-13	10,126	-0.13%
2022/06/24	6	99.72	5	100.70	99.50	1	10,231	0.01%
2022/06/23	10.3	96.60	15	97.03	97.40	-4.7	10,307	-0.05%
2022/06/22	12	98.53	1	96.50	95.70	11	10,628	0.10%
2022/06/21	9.4	100.30	14	101.47	103.00	-4.6	11,029	-0.04%
2022/06/20	5.4	99.62	2	99.75	95.10	3.4	11,328	0.03%
2022/06/17	3.1	102.03	0	0.00	102.50	3.1	11,562	0.03%
2022/06/16	6.2	108.18	0	0.00	104.50	6.2	11,948	0.05%
2022/06/15	5.2	107.87	8	108.56	108.00	-2.8	13,104	-0.02%
2022/06/14	6.4	109.21	5	109.08	110.00	1.3	13,672	0.01%
2022/06/13	9.1	111.51	3	112.00	112.00	6.1	13,762	0.04%
2022/06/10	14	114.61	11	114.55	115.50	3	13,981	0.02%
2022/06/09	20.5	117.68	12	117.63	117.00	8.5	14,163	0.06%
2022/06/08	1	121.50	1	120.50	120.50	0	14,185	0.00%
2022/06/07	2	121.00	1.2	121.08	121.00	0.8	14,437	0.01%
2022/06/02	5	123.60	2	122.75	122.50	3	15,282	0.02%
2022/06/01	11	126.36	7	127.07	125.00	4	15,673	0.03%
2022/05/31	1	123.50	2	124.00	124.00	-1	16,283	-0.01%
2022/05/30	3	121.33	14	122.46	123.00	-11	17,589	-0.06%
2022/05/27	1	116.00	2	116.50	116.00	-1	17,808	-0.01%
2022/05/26	10.2	113.75	1	115.00	114.00	9.2	17,874	0.05%
2022/05/25	0	0.00	4	116.38	116.00	-4	17,954	-0.02%
2022/05/24	14.3	116.56	2	116.00	114.00	12.3	18,134	0.07%
2022/05/23	5	118.50	1	119.00	119.00	4	18,170	0.02%
2022/05/20	5	118.80	0	0.00	118.50	5	18,456	0.03%
2022/05/19	11	118.00	10	117.30	119.50	1	18,747	0.01%
2022/05/18	7.1	123.33	2	123.75	121.00	5.1	19,272	0.03%
2022/05/17	2	120.50	20	119.20	121.00	-18	19,361	-0.09%
2022/05/16	12.1	120.97	11	118.68	117.00	1.1	19,571	0.01%
2022/05/13	2	119.00	3	118.33	119.00	-1	19,507	-0.01%
2022/05/12	4	117.88	4	117.13	115.00	0	19,454	0.00%
2022/05/11	5	118.20	2	117.00	117.00	3	19,382	0.02%
2022/05/10	3	119.50	5	117.60	120.00	-2	19,310	-0.01%
2022/05/09	5.6	119.96	0	0.00	116.00	5.6	19,198	0.03%
2022/05/06	4.1	122.77	6.2	122.19	123.50	-2.1	19,095	-0.01%
2022/05/05	11	126.36	10.1	126.05	126.50	0.9	19,026	0.00%
2022/05/04	2	121.50	0	0.00	121.50	2	18,865	0.01%
2022/05/03	17.1	121.39	12	122.71	121.00	5.1	18,774	0.03%
2022/04/29	30	128.63	30	128.15	125.00	0	18,676	0.00%
2022/04/28	33.1	123.32	36	124.65	124.50	-3	18,491	-0.02%
2022/04/27	1.2	115.92	1	122.00	121.00	0.2	18,314	0.00%
2022/04/26	3	123.00	3	122.00	122.00	0	18,132	0.00%
2022/04/25	9.4	123.81	0.3	122.00	121.50	9.1	18,061	0.05%
2022/04/22	2	129.00	50	129.00	130.50	-48	17,913	-0.27%
2022/04/21	7	130.21	14	130.79	133.00	-7	17,886	-0.04%
2022/04/20	7.2	123.49	4	124.63	124.50	3.2	17,748	0.02%
2022/04/19	15.3	126.46	5	126.70	122.50	10.3	17,593	0.06%
2022/04/18	24.2	131.59	19	129.53	129.00	5.2	17,419	0.03%
2022/04/15	1.4	134.48	53	132.12	132.00	-51.7	17,359	-0.30%
2022/04/14	6	135.25	0	0.00	133.50	6	17,365	0.03%
2022/04/13	32.2	133.95	1	133.50	133.00	31.2	17,319	0.18%
2022/04/12	48	136.22	1.2	134.33	133.00	46.8	17,198	0.27%
2022/04/11	22.7	138.98	8	136.69	135.50	14.7	17,021	0.09%
2022/04/08	106	150.47	2	149.75	150.50	104	16,700	0.62%	大買/鉅額交易
2022/04/07	31.5	151.04	4	156.61	149.00	27.4	16,589	0.17%
2022/04/06	27.1	156.65	26	158.40	160.50	1.1	16,406	0.01%
2022/04/01	10	159.35	4	158.88	159.00	6	16,356	0.04%
2022/03/31	29.1	161.40	1	161.50	161.00	28.1	16,272	0.17%
2022/03/30	29	166.93	46	168.20	165.00	-17	16,271	-0.10%
2022/03/29	39	164.62	27	165.89	165.00	12	16,223	0.07%
2022/03/28	21.1	163.82	3	163.00	165.50	18.1	16,260	0.11%
2022/03/25	18.2	165.78	13	165.42	163.00	5.2	16,180	0.03%
2022/03/24	21	173.31	28	174.89	171.50	-7	15,809	-0.04%
2022/03/23	19	178.37	9.5	178.00	178.00	9.5	15,302	0.06%
2022/03/22	9	171.33	16	171.44	178.00	-7	14,991	-0.05%
2022/03/21	8	176.00	1	177.50	173.50	7	14,718	0.05%
2022/03/18	77	177.17	75.2	177.31	176.50	1.9	14,344	0.01%
2022/03/17	9	171.61	34.6	171.68	174.00	-25.6	13,091	-0.20%
2022/03/16	17	157.76	17.1	157.77	158.50	-0.1	12,472	0.00%
2022/03/15	12.9	157.92	8	157.81	153.50	4.9	12,314	0.04%
2022/03/14	7	160.14	15.3	161.41	164.00	-8.3	12,172	-0.07%
2022/03/11	12	157.25	7	157.43	157.50	5	12,204	0.04%
2022/03/10	9	157.94	21	159.24	158.50	-12	12,308	-0.10%
2022/03/09	23.1	156.83	4	157.13	153.50	19.1	12,373	0.15%
2022/03/08	23	161.83	19.5	160.33	157.00	3.5	12,531	0.03%
2022/03/07	21.9	162.25	28	161.39	162.00	-6.1	12,232	-0.05%
2022/03/04	39.1	172.47	43.1	172.53	169.00	-4	11,928	-0.03%
2022/03/03	22.1	170.18	52.4	171.00	171.50	-30.4	11,303	-0.27%
2022/03/02	21	155.19	16.7	156.59	160.00	4.3	10,054	0.04%
2022/03/01	4	146.00	10	147.85	148.50	-6	9,749	-0.06%
2022/02/25	1	144.00	1	143.50	143.50	0	9,824	0.00%
2022/02/24	30.4	146.88	11	142.09	141.50	19.4	9,881	0.20%
2022/02/23	10	152.15	7	151.71	151.00	3	10,236	0.03%
2022/02/22	15	152.34	2	155.75	151.50	13	10,368	0.12%
2022/02/21	32	163.98	23.3	164.53	161.00	8.7	10,231	0.09%
2022/02/18	27.1	160.01	33.2	160.65	162.50	-6.1	10,224	-0.06%
2022/02/17	5.4	154.40	11	154.64	151.50	-5.6	9,904	-0.06%
2022/02/16	12.4	150.51	25.9	153.21	155.50	-13.6	9,991	-0.14%
2022/02/15	3	143.00	3	141.50	141.50	0	10,092	0.00%
2022/02/14	5	142.80	2	142.00	142.00	3	10,733	0.03%
2022/02/11	1.2	147.70	1	148.00	147.00	0.2	10,937	0.00%
2022/02/10	1.1	148.00	1	148.00	148.50	0.1	11,265	0.00%
2022/02/09	11.7	146.76	15	148.20	150.00	-3.3	11,402	-0.03%
2022/02/08	13	147.31	2	145.50	146.00	11	11,481	0.10%
2022/02/07	1	140.50	1	141.00	143.00	0	11,584	0.00%
2022/01/26	2	143.00	13	139.69	141.00	-11	11,768	-0.09%
2022/01/25	4	138.00	8	137.94	137.00	-4	12,210	-0.03%
2022/01/24	9	136.67	13	135.77	140.50	-4	12,678	-0.03%
2022/01/21	13	141.08	11	139.32	139.00	2	13,031	0.02%
2022/01/20	1	145.00	17	144.71	146.00	-16	13,503	-0.12%
2022/01/19	5	144.90	4	146.25	144.50	1	13,633	0.01%
2022/01/18	7	149.14	9	150.28	148.00	-2	13,849	-0.01%
2022/01/17	0.1	148.00	1	150.00	150.00	-0.9	14,101	-0.01%
2022/01/14	3	143.83	12	147.46	149.50	-9	14,265	-0.06%
2022/01/13	13.2	145.49	1	144.50	144.50	12.2	14,534	0.08%
2022/01/12	2	145.26	5	148.10	148.50	-3	14,498	-0.02%
2022/01/11	10.4	147.10	4	145.50	145.00	6.4	14,569	0.04%
2022/01/10	8	152.56	15	152.63	152.00	-7	14,535	-0.05%
2022/01/07	4.1	149.75	0	0.00	148.50	4.1	14,682	0.03%
2022/01/06	3.2	155.49	1	156.50	155.00	2.2	14,744	0.01%
2022/01/05	6.1	158.42	3	158.00	158.00	3.1	14,851	0.02%
2022/01/04	3	162.67	4	164.00	161.50	-1	14,915	-0.01%
2022/01/03	2	163.50	7	164.64	164.50	-5	15,049	-0.03%
2021/12/30	1	166.00	2	165.00	165.00	-1	15,181	-0.01%
2021/12/29	2	163.50	0	0.00	163.00	2	15,371	0.01%
2021/12/28	5	166.70	0	0.00	165.50	5	15,706	0.03%
2021/12/27	0	0.00	7.2	167.78	168.00	-7.2	16,035	-0.04%
2021/12/24	11	166.27	5	166.70	165.50	6	16,183	0.04%
2021/12/23	13	167.81	12	168.29	169.00	1	16,265	0.01%
2021/12/22	9.2	167.75	10	168.60	165.00	-0.8	16,277	-0.01%
2021/12/21	9	165.33	11	167.00	164.50	-2	16,226	-0.01%
2021/12/20	6	162.75	9	164.78	163.50	-3	16,291	-0.02%
2021/12/17	1	162.50	3	162.50	163.50	-2	16,348	-0.01%
2021/12/16	4	164.63	17	165.24	167.50	-13	16,456	-0.08%
2021/12/15	5	156.00	1	161.00	161.00	4	16,484	0.02%
2021/12/14	14.4	154.08	14	154.54	154.00	0.4	16,523	0.00%
2021/12/13	10	160.15	3	160.67	160.00	7	16,597	0.04%
2021/12/10	18.6	159.59	13	161.08	159.00	5.6	16,904	0.03%
2021/12/09	6	165.58	5.1	166.98	164.50	0.9	16,928	0.01%
2021/12/08	17	166.03	4	167.12	164.00	13	17,062	0.08%
2021/12/07	31.5	169.22	13	167.42	166.00	18.5	17,168	0.11%
2021/12/06	29	170.78	16	171.72	173.00	13	17,134	0.08%
2021/12/03	36	171.54	58	171.60	171.00	-22	17,146	-0.13%
2021/12/02	18	169.92	36.1	169.96	167.00	-18.1	17,226	-0.11%
2021/12/01	5	165.00	11	165.73	167.50	-6	16,882	-0.04%
2021/11/30	7	161.14	10	161.40	161.00	-3	16,847	-0.02%
2021/11/29	10	151.30	8	155.75	156.00	2	17,080	0.01%
2021/11/26	3	154.68	3	157.30	155.50	0	17,360	0.00%
2021/11/25	6	160.00	2	159.25	158.50	4	17,456	0.02%
2021/11/24	5	160.99	3	160.67	162.00	2	17,501	0.01%
2021/11/23	47	162.92	1	160.99	161.00	46	17,568	0.26%
2021/11/22	54.1	164.80	104.2	165.27	165.00	-50.1	17,742	-0.28%	大賣/
2021/11/19	11.1	159.39	19	158.00	157.00	-7.9	17,541	-0.05%
2021/11/18	2	166.50	6.1	166.26	164.00	-4.1	17,641	-0.02%
2021/11/17	42.1	164.61	27.1	165.80	165.00	15.1	17,841	0.08%
2021/11/16	27.2	161.84	63.2	163.08	163.50	-36	18,130	-0.20%
2021/11/15	27.2	160.81	28.1	159.85	158.00	-0.9	18,522	0.00%
2021/11/12	20	157.43	13	158.73	156.50	7	19,245	0.04%
2021/11/11	16.1	156.81	40.5	156.23	155.00	-24.4	19,449	-0.13%
2021/11/10	12	147.29	12	149.08	151.50	0	19,775	0.00%
2021/11/09	11	147.64	14	145.93	148.50	-3	20,183	-0.01%
2021/11/08	13	140.85	5	140.40	139.00	8	20,294	0.04%
2021/11/05	7.1	142.50	9	143.39	144.50	-2	20,862	-0.01%
2021/11/04	1	145.50	3.2	142.63	141.50	-2.2	21,186	-0.01%
2021/11/03	3	144.83	7	140.43	144.00	-4	21,558	-0.02%
2021/11/02	50.1	148.18	31	146.98	143.00	19.1	21,513	0.09%
2021/11/01	29.1	148.11	36.5	149.07	147.50	-7.4	21,303	-0.03%
2021/10/29	24	144.25	18	143.56	142.50	6	21,128	0.03%
2021/10/28	12	141.92	29.1	139.43	142.50	-17.1	20,966	-0.08%
2021/10/27	4	132.75	21	134.17	134.50	-17	20,899	-0.08%
2021/10/26	16	132.75	6	133.58	130.50	10	21,149	0.05%
2021/10/25	6	129.58	2	131.25	132.00	4	21,707	0.02%
2021/10/22	23	125.07	21	126.14	128.00	2	22,361	0.01%
2021/10/21	33	125.06	34	125.69	123.00	-1	23,211	0.00%
2021/10/20	16	119.97	1	120.50	120.00	15	23,493	0.06%
2021/10/19	1	120.50	2	122.25	121.00	-1	25,066	0.00%
2021/10/18	3	117.50	2	118.50	118.50	1	26,206	0.00%
2021/10/15	7	119.36	3	119.83	118.00	4	27,347	0.01%
2021/10/14	1	117.50	4	114.88	116.50	-3	28,322	-0.01%
2021/10/13	8	113.88	11	112.41	111.50	-3	28,502	-0.01%
2021/10/12	3	117.50	5	117.20	117.00	-2	28,564	-0.01%
2021/10/08	2	121.75	1	120.00	119.50	1	28,733	0.00%
2021/10/07	0	0.00	3	123.33	123.00	-3	28,944	-0.01%
2021/10/06	6	118.42	10	120.80	117.50	-4	29,236	-0.01%
2021/10/05	4	116.00	10	112.45	119.50	-6	29,528	-0.02%
2021/10/04	14.3	116.42	21	114.93	113.00	-6.7	29,546	-0.02%
2021/10/01	154	128.27	151.1	121.13	122.50	2.9	29,663	0.01%	大買/大賣/
2021/09/30	4	127.25	7	129.29	131.00	-3	30,246	-0.01%
2021/09/29	8.2	128.13	11	128.95	129.00	-2.8	30,977	-0.01%
2021/09/28	4	136.13	4	133.38	132.50	0	32,629	0.00%
2021/09/27	22	135.00	20	135.93	136.00	2	33,739	0.01%
2021/09/24	3	132.00	4	132.38	132.00	-1	34,646	0.00%
2021/09/23	5.1	128.59	7	129.64	127.00	-1.9	35,414	-0.01%
2021/09/22	5	130.20	7	130.93	130.00	-2	35,954	-0.01%
2021/09/17	4	132.63	2	131.25	133.00	2	37,050	0.01%
2021/09/16	6	127.00	3	126.33	128.00	3	38,257	0.01%
2021/09/15	29.5	125.73	28	125.38	126.00	1.5	38,955	0.00%
2021/09/14	5	135.00	2	132.75	132.50	3	38,952	0.01%
2021/09/13	20	141.40	13	139.35	137.00	7	38,962	0.02%
2021/09/10	16	139.06	10	140.00	141.00	6	39,056	0.02%
2021/09/09	10	135.55	19	136.47	138.00	-9	38,969	-0.02%
2021/09/08	0	0.00	3	133.17	134.00	-3	38,931	-0.01%
2021/09/07	17.3	132.33	9	132.83	133.50	8.3	38,964	0.02%
2021/09/06	8.2	138.91	4	140.25	136.50	4.2	38,825	0.01%
2021/09/03	12.2	140.46	12	139.92	139.00	0.2	38,888	0.00%
2021/09/02	39.1	144.31	10	144.15	140.00	29.1	38,937	0.07%
2021/09/01	41	144.71	34.2	144.68	148.00	6.8	38,896	0.02%
2021/08/31	10	141.50	15	142.17	140.00	-5	38,843	-0.01%
2021/08/30	1	140.00	6	139.42	139.50	-5	39,138	-0.01%
2021/08/27	304	140.81	306	136.07	139.00	-2	39,411	-0.01%	大買/大賣/
2021/08/26	27.2	142.76	10	142.10	140.00	17.2	39,495	0.04%
2021/08/25	28	139.20	29	140.33	142.00	-1	39,566	0.00%
2021/08/24	19	138.24	14	139.89	135.50	5	40,059	0.01%
2021/08/23	23	139.48	25	140.48	140.00	-2	40,213	0.00%
2021/08/20	25	133.62	27.2	133.11	133.00	-2.2	40,683	-0.01%
2021/08/19	37.1	136.38	26	136.56	130.50	11.1	40,705	0.03%
2021/08/18	56.1	135.71	52	134.59	143.00	4.1	41,179	0.01%
2021/08/17	28	138.46	25	136.18	132.50	3	41,023	0.01%
2021/08/16	35	139.83	45.1	139.62	143.50	-10.1	41,087	-0.02%
2021/08/13	33.1	143.42	15	143.27	140.50	18.1	40,593	0.04%
2021/08/12	23	157.87	15	157.60	156.00	8	40,534	0.02%
2021/08/11	41.1	161.97	28	160.18	160.00	13.1	40,888	0.03%
2021/08/10	20	172.60	11	173.05	173.00	9	40,474	0.02%
2021/08/09	30.2	171.98	21.2	171.07	170.00	9	40,505	0.02%
2021/08/06	27.2	183.65	2	182.00	182.50	25.2	40,913	0.06%
2021/08/05	5	180.50	43.1	184.92	185.00	-38.1	41,731	-0.09%
2021/08/04	137.8	186.73	41	186.13	182.00	96.8	42,340	0.23%	大買/
2021/08/03	4	185.01	12.1	184.51	185.50	-8.1	42,249	-0.02%
2021/08/02	26	185.98	18.7	186.73	183.00	7.4	42,628	0.02%
2021/07/30	43.6	185.79	104.3	187.18	180.50	-60.7	42,590	-0.14%	大賣/
2021/07/29	155.5	180.10	97.7	179.97	188.50	57.9	42,758	0.14%	大買/
2021/07/28	49.6	178.82	69	186.36	175.00	-19.4	42,512	-0.05%
2021/07/27	91.3	206.73	72	201.83	194.00	19.3	42,076	0.05%
2021/07/26	10.3	201.92	20.4	202.51	201.50	-10.1	41,419	-0.02%
2021/07/23	48.8	200.50	41	200.50	197.00	7.8	41,083	0.02%
2021/07/22	41.8	186.05	42.2	190.14	196.50	-0.4	39,927	0.00%
2021/07/21	46.1	180.20	53	181.25	179.00	-7	38,802	-0.02%
2021/07/20	30.4	174.70	38.8	176.55	173.00	-8.4	37,735	-0.02%
2021/07/19	8.2	164.78	57.3	164.69	172.50	-49.1	36,614	-0.13%
2021/07/16	20.8	164.99	14.1	164.34	163.50	6.7	36,415	0.02%
2021/07/15	7.1	162.24	18	163.58	164.50	-10.9	36,323	-0.03%
2021/07/14	8.2	157.67	6.4	159.83	159.00	1.8	36,166	0.00%
2021/07/13	33.1	168.61	22.3	168.98	162.00	10.9	35,852	0.03%
2021/07/12	7.5	169.58	34.2	168.99	171.00	-26.8	35,506	-0.08%
2021/07/09	12.2	165.34	21	165.10	164.50	-8.8	35,077	-0.03%
2021/07/08	16	167.75	11	168.68	166.00	5	34,874	0.01%
2021/07/07	58.1	170.94	44.8	168.98	165.00	13.3	35,149	0.04%
2021/07/06	53.1	174.46	82	173.65	172.50	-28.9	35,027	-0.08%
2021/07/05	126.9	181.70	107	180.06	170.00	19.9	35,270	0.06%	大買/大賣/
2021/07/02	80	165.63	71.7	167.48	174.00	8.3	34,121	0.02%
2021/07/01	42	165.77	64.1	166.41	158.50	-22.1	33,859	-0.07%
2021/06/30	24.7	157.83	67	159.02	163.00	-42.3	33,203	-0.13%
2021/06/29	76	154.99	48	153.43	154.00	28	32,843	0.09%
2021/06/28	113.1	153.80	82	155.02	154.00	31.1	32,911	0.09%	大買/
2021/06/25	69	141.43	98.6	144.99	146.50	-29.6	32,506	-0.09%
2021/06/24	165.1	134.07	152	134.84	136.00	13.1	31,619	0.04%	大買/大賣/
2021/06/23	3	125.83	85	126.29	133.00	-82	30,984	-0.26%
2021/06/22	16	123.03	22	122.84	121.00	-6	31,097	-0.02%
2021/06/21	98	122.32	37.2	121.01	120.50	60.8	31,263	0.19%
2021/06/18	16.5	130.64	75	131.93	129.00	-58.5	31,803	-0.18%
2021/06/17	40.3	129.12	8.3	131.15	131.50	32	31,874	0.10%
2021/06/16	55.2	130.26	9	130.22	129.50	46.2	31,976	0.14%
2021/06/15	13.3	133.23	18	134.78	136.00	-4.8	32,598	-0.01%
2021/06/11	19.6	132.89	11	132.23	131.00	8.6	32,521	0.03%
2021/06/10	13	134.00	14.1	132.26	132.00	-1.1	33,066	0.00%
2021/06/09	20	131.03	47.3	133.26	131.50	-27.3	33,186	-0.08%
2021/06/08	52.3	132.00	8.3	133.12	130.50	43.9	33,157	0.13%
2021/06/07	33	137.01	32.5	134.53	135.50	0.6	33,082	0.00%
2021/06/04	12	135.75	31.1	136.97	139.00	-19.1	32,754	-0.06%
2021/06/03	114	136.33	124.2	134.67	135.50	-10.2	32,674	-0.03%	大買/大賣/
2021/06/02	59	135.77	22	134.98	134.50	37	32,743	0.11%
2021/06/01	43.3	138.45	43.6	140.38	136.50	-0.2	32,623	0.00%
2021/05/31	40.7	135.72	32.1	135.00	134.00	8.6	32,109	0.03%
2021/05/28	50.1	133.48	65.3	133.76	135.00	-15.2	32,079	-0.05%
2021/05/27	19.4	126.78	31	127.84	126.50	-11.6	31,786	-0.04%
2021/05/26	98	130.95	105	127.97	126.00	-7	31,719	-0.02%	大賣/
2021/05/25	28	122.46	99	128.16	128.50	-71	31,670	-0.22%
2021/05/24	12	108.38	88.2	113.75	117.00	-76.2	31,912	-0.24%
2021/05/21	28	104.50	18	104.19	106.50	10	32,155	0.03%
2021/05/20	81	107.34	38	109.24	101.50	43	31,940	0.13%
2021/05/19	55	108.49	50.3	110.61	112.50	4.7	31,854	0.01%
2021/05/18	9	102.28	60	105.67	107.00	-51	31,891	-0.16%
2021/05/17	79.5	99.47	31	98.79	97.70	48.5	32,241	0.15%
2021/05/14	36.4	114.95	29	111.14	108.50	7.4	31,922	0.02%
2021/05/13	36	113.25	25	113.96	115.00	11	31,103	0.04%
2021/05/12	73.2	114.75	35	115.04	112.00	38.2	30,227	0.13%
2021/05/11	83.1	125.30	20	124.50	124.00	63.1	29,540	0.21%
2021/05/10	43	141.28	15	140.93	137.50	28	29,435	0.10%
2021/05/07	4	133.25	9	138.11	139.50	-5	28,925	-0.02%
2021/05/06	21	128.69	16	129.97	127.00	5	28,709	0.02%
2021/05/05	14	130.50	7	132.36	123.00	7	28,203	0.02%
2021/05/04	19.2	141.17	17	140.53	136.50	2.2	27,815	0.01%
2021/05/03	18.7	158.61	2.1	153.70	151.50	16.6	27,521	0.06%
2021/04/29	16.2	168.12	5	167.80	168.00	11.2	27,241	0.04%
2021/04/28	16	168.31	22	169.77	165.00	-6	27,134	-0.02%
2021/04/27	4.3	163.77	8	165.13	164.50	-3.7	26,958	-0.01%
2021/04/26	6.1	154.23	10	154.80	161.50	-3.9	27,069	-0.01%
2021/04/23	12.3	145.09	45	149.22	150.00	-32.7	27,253	-0.12%
2021/04/22	48	146.42	16.1	152.56	145.00	31.9	27,692	0.12%
2021/04/21	11	148.18	109.2	150.01	153.00	-98.2	28,505	-0.34%	大賣/
2021/04/20	7	142.50	17	145.94	147.00	-10	28,550	-0.04%
2021/04/19	2	138.00	9	139.56	142.00	-7	28,673	-0.02%
2021/04/16	19	140.21	52	140.10	139.50	-33	28,936	-0.11%
2021/04/15	52	135.94	2	136.25	137.00	50	29,104	0.17%
2021/04/14	4.4	128.58	8	130.44	138.00	-3.6	29,421	-0.01%
2021/04/13	136	144.17	34.1	144.61	137.50	101.9	29,575	0.34%	大買/鉅額交易
2021/04/12	58	135.39	100	136.22	137.00	-42	29,131	-0.14%
2021/04/09	81.2	138.68	70	138.96	131.50	11.2	28,986	0.04%
2021/04/08	35	131.21	40	132.31	136.00	-5	28,283	-0.02%
2021/04/07	90	120.94	65.8	122.05	124.00	24.2	28,316	0.09%
2021/04/06	22.1	111.93	20	113.08	116.00	2	28,187	0.01%
2021/04/01	25	108.68	26	108.04	105.50	-1	28,751	0.00%
2021/03/31	42	105.25	34	104.65	104.00	8	28,576	0.03%
2021/03/30	31	99.32	51.1	99.34	101.50	-20.1	28,154	-0.07%
2021/03/29	28	95.24	75	96.32	95.70	-47	27,520	-0.17%
2021/03/26	17	92.15	29	92.13	93.70	-12	27,331	-0.04%
2021/03/25	60	92.68	9	90.90	90.60	51	27,332	0.19%
2021/03/24	19	96.53	52	96.76	95.30	-33	27,472	-0.12%
2021/03/23	44	96.10	26.4	97.72	95.30	17.6	27,384	0.06%
2021/03/22	7	93.59	15	93.92	93.80	-8	26,705	-0.03%
2021/03/19	4.2	92.73	3.2	93.37	93.70	1	26,856	0.00%
2021/03/18	44	94.71	44.6	94.08	94.00	-0.6	26,880	0.00%
2021/03/17	8.2	89.85	12.1	89.76	90.00	-3.9	26,435	-0.01%
2021/03/16	27.3	91.24	22.5	91.70	89.50	4.8	26,542	0.02%
2021/03/15	28.2	89.68	19.1	89.72	90.10	9.1	26,602	0.03%
2021/03/12	11	87.75	7.2	88.48	86.70	3.8	26,703	0.01%
2021/03/11	10	86.68	42	88.42	89.00	-32	27,580	-0.12%
2021/03/10	12.3	85.50	1	84.50	84.50	11.3	28,013	0.04%
2021/03/09	11	85.67	12	86.04	85.10	-1	28,215	0.00%
2021/03/08	39.1	88.09	81	89.87	86.20	-41.9	28,994	-0.14%
2021/03/05	21.1	86.36	16	86.29	87.00	5.1	29,820	0.02%
2021/03/04	47.1	89.09	7	88.31	87.80	40.1	29,933	0.13%
2021/03/03	22	86.67	50	87.43	90.60	-28	29,980	-0.09%
2021/03/02	39.1	92.32	17	91.30	86.80	22.1	30,062	0.07%
2021/02/26	23	89.67	25	90.31	91.40	-2	29,945	-0.01%
2021/02/25	75.7	93.24	67.3	92.71	90.60	8.4	30,326	0.03%
2021/02/24	36.1	92.38	46	91.84	92.10	-9.9	30,487	-0.03%
2021/02/23	48	83.77	53	84.12	86.00	-5	29,911	-0.02%
2021/02/22	4	81.03	14	81.85	82.30	-10	29,065	-0.03%
2021/02/19	13	74.09	10	74.93	74.90	3	28,805	0.01%
2021/02/18	82	72.28	22	71.70	72.60	60	28,339	0.21%
2021/02/17	6	68.53	13.2	68.37	69.10	-7.2	27,549	-0.03%
2021/02/05	25	62.92	26	62.78	62.90	-1	26,889	0.00%
2021/02/04	0	0.00	13	62.38	62.30	-13	26,811	-0.05%
2021/02/03	1	61.50	134	61.60	61.50	-133	26,732	-0.50%	大賣/鉅額交易
2021/02/02	6	61.30	48	61.06	61.00	-42	26,724	-0.16%
2021/02/01	2	58.80	1	59.80	59.60	1	26,712	0.00%
2021/01/29	45	59.50	4	59.50	58.50	41	26,606	0.15%
2021/01/28	21	59.62	5	60.06	59.00	16	26,521	0.06%
2021/01/27	0	0.00	1	61.80	61.90	-1	26,408	0.00%
2021/01/26	9	62.62	0	0.00	62.50	9	26,334	0.03%
2021/01/25	4	62.23	2	62.70	63.50	2	26,208	0.01%
2021/01/22	7.1	62.91	2	62.65	63.00	5.1	26,023	0.02%
2021/01/21	3	62.73	0	0.00	63.00	3	25,907	0.01%
2021/01/20	13	63.62	7	61.90	61.90	6	25,707	0.02%
2021/01/19	48	67.99	50.4	66.40	65.30	-2.4	25,404	-0.01%
2021/01/18	17.1	65.97	17	65.82	66.10	0.1	25,198	0.00%
2021/01/15	27.2	67.41	13	67.24	66.00	14.2	24,967	0.06%
2021/01/14	25	68.50	86.5	67.12	69.50	-61.5	24,560	-0.25%
2021/01/13	3.1	62.71	5	63.22	64.20	-2	23,805	-0.01%
2021/01/12	8.1	62.42	9	63.21	61.90	-0.9	23,653	0.00%
2021/01/11	13	64.82	7	64.96	64.20	6	23,474	0.03%
2021/01/08	13	63.71	29	63.48	63.50	-16	23,227	-0.07%
2021/01/07	9.1	62.91	16	64.53	64.30	-6.9	23,033	-0.03%
2021/01/06	10	63.56	12	61.63	61.60	-2	22,772	-0.01%
2021/01/05	44.4	64.47	22	64.57	63.40	22.4	22,621	0.10%
2021/01/04	36.2	66.31	30	65.88	66.00	6.2	22,408	0.03%
2020/12/31	51.1	65.34	20	64.56	64.70	31.1	21,919	0.14%
2020/12/30	27	64.04	52	64.06	63.70	-25	21,457	-0.12%
2020/12/29	22	63.77	8.1	63.55	62.10	13.9	20,765	0.07%
2020/12/28	13	64.65	39	65.07	65.80	-26	19,867	-0.13%
2020/12/25	24	59.17	11	59.06	59.90	13	18,841	0.07%
2020/12/24	5	58.54	36	58.08	57.90	-31	18,434	-0.17%
2020/12/23	24	57.53	130	57.10	57.50	-106	18,058	-0.59%	大賣/鉅額交易
2020/12/22	39	55.93	2	56.45	55.50	37	17,830	0.21%
2020/12/21	10	57.02	16	56.64	56.10	-6	17,535	-0.03%
2020/12/18	22	57.71	77	58.62	57.50	-55	17,267	-0.32%
2020/12/17	4	56.10	4	56.10	56.30	0	16,651	0.00%
2020/12/16	4	55.95	19	55.78	55.20	-15	16,400	-0.09%
2020/12/15	34	54.64	8	54.90	54.60	26	16,209	0.16%
2020/12/14	23	57.80	14	57.28	56.80	9	15,845	0.06%
2020/12/11	60	57.10	16	57.49	57.40	44	15,579	0.28%
2020/12/10	23	58.88	92	58.86	58.60	-69	15,224	-0.45%
2020/12/09	43	61.24	68	61.50	60.40	-25	14,889	-0.17%
2020/12/08	31	59.03	71	59.10	59.00	-40	14,047	-0.28%
2020/12/07	56	58.97	155	59.61	60.10	-99	13,521	-0.73%	大賣/
2020/12/04	67	56.20	25	55.35	54.70	42	12,300	0.34%
2020/12/03	2	53.80	37	53.91	53.90	-35	11,514	-0.30%
2020/12/02	74	56.49	56	56.01	55.20	18	11,077	0.16%
2020/12/01	74	53.94	60	53.85	55.50	14	9,964	0.14%
2020/11/30	45	51.44	24	51.06	50.50	21	8,748	0.24%
2020/11/27	23	50.83	9	50.53	50.30	14	8,301	0.17%
2020/11/26	2	50.75	5	49.71	50.00	-3	7,875	-0.04%
2020/11/25	5	49.76	12	49.99	49.00	-7	7,248	-0.10%
2020/11/24	51	52.13	117	50.54	49.70	-66	6,773	-0.97%	大賣/
2020/11/23	98	49.23	87	49.80	51.30	11	5,808	0.19%
2020/11/20	26	44.06	44	45.58	46.65	-18	4,521	-0.40%
2020/11/19	1	42.10	1	42.65	42.45	0	3,918	0.00%
2020/11/18	1	41.65	0	0.00	41.70	1	3,891	0.03%
2020/11/16	0	0.00	1.1	42.40	42.20	-1.1	3,987	-0.03%
2020/11/13	0	0.00	1	41.50	41.40	-1	4,071	-0.02%
2020/11/12	1	41.30	1	40.90	41.35	0	4,204	0.00%
2020/11/10	2	42.35	0.1	42.60	42.30	1.9	4,128	0.05%
2020/11/09	3	43.47	2	43.65	43.70	1	4,027	0.02%
2020/11/06	2	42.43	2	42.00	41.75	0	3,842	0.00%
2020/11/05	4	42.00	4	42.00	42.00	0	3,825	0.00%
2020/11/04	1	42.50	2	42.43	42.75	-1	3,806	-0.03%
2020/11/03	3	41.20	0	0.00	41.10	3	3,727	0.08%
2020/11/02	3	41.20	0	0.00	40.60	3	3,749	0.08%
2020/10/30	2	42.00	9	42.03	41.95	-7	3,713	-0.19%
2020/10/29	2.1	41.16	5	41.85	42.05	-2.9	3,686	-0.08%
2020/10/27	4	42.29	3	42.05	42.20	1	3,696	0.03%
2020/10/23	1	42.50	4	42.85	43.30	-3	3,587	-0.08%
2020/10/22	0	0.00	1	42.50	42.50	-1	3,533	-0.03%
2020/10/21	5	42.66	2	42.50	42.75	3	3,440	0.09%
2020/10/20	4	41.25	5	41.17	41.45	-1	3,270	-0.03%
2020/10/19	6	41.18	9	41.48	41.60	-3	3,252	-0.09%
2020/10/16	2	40.60	7	41.53	40.70	-5	3,215	-0.16%
2020/10/15	5	41.25	13	40.90	41.30	-8	3,237	-0.25%
2020/10/14	11	40.77	2	40.93	40.80	9	3,161	0.28%
2020/10/13	6	39.17	12	40.16	40.45	-6	3,027	-0.20%
2020/10/12	1	39.50	1	38.85	38.55	0	2,857	0.00%
2020/09/30	10	37.06	0	0.00	37.25	10	3,259	0.31%
2020/09/24	2	36.70	1	36.80	36.70	1	3,390	0.03%
2020/09/21	2	38.50	0	0.00	38.30	2	3,456	0.06%
2020/09/16	0	0.00	1	39.55	38.75	-1	3,468	-0.03%
2020/09/15	1	38.65	5	38.64	38.70	-4	3,427	-0.12%
2020/09/03	1	37.00	0	0.00	37.00	1	3,590	0.03%
2020/09/01	0	0.00	1	36.15	36.40	-1	3,637	-0.03%
2020/08/31	1	36.60	0	0.00	36.40	1	3,728	0.03%
2020/08/28	1	36.30	1	36.20	36.40	0	3,821	0.00%
2020/08/27	0	0.00	1	37.00	36.40	-1	3,944	-0.03%
2020/08/26	0.1	36.75	0	0.00	36.70	0.1	3,984	0.00%
2020/08/25	1	36.45	0	0.00	36.45	1	4,068	0.02%
2020/08/24	1	36.35	0	0.00	36.30	1	4,067	0.02%
2020/08/21	1	35.85	0	0.00	36.20	1	4,088	0.02%
2020/08/20	1	36.50	3	36.22	35.80	-2	4,089	-0.05%
2020/08/19	9	39.94	1	39.00	38.70	8	4,086	0.20%
2020/08/18	3	40.58	3	40.95	41.00	0	3,993	0.00%
2020/08/17	0	0.00	2	38.65	40.00	-2	3,930	-0.05%
2020/08/14	1	38.50	0	0.00	38.75	1	3,960	0.03%
2020/08/13	1	39.50	0	0.00	39.05	1	4,036	0.02%
2020/08/11	2	39.10	1	38.95	39.10	1	4,287	0.02%
2020/08/07	2	40.85	0	0.00	40.10	2	4,998	0.04%
2020/08/06	0	0.00	2	40.85	40.65	-2	5,173	-0.04%
2020/08/05	0	0.00	2	40.10	40.40	-2	5,266	-0.04%
2020/08/03	0	0.00	2	40.90	40.00	-2	5,469	-0.04%
2020/07/30	2	39.55	5	39.50	39.30	-3	5,584	-0.05%
2020/07/29	0	0.00	0.2	38.35	38.40	-0.2	5,681	0.00%
2020/07/28	3	38.00	107	37.61	38.00	-104	5,800	-1.79%	大賣/鉅額交易
2020/07/27	0	0.00	4	38.80	38.95	-4	5,966	-0.07%
2020/07/24	0	0.00	1	38.85	38.70	-1	6,251	-0.02%
2020/07/23	1.2	39.71	1	39.30	39.50	0.2	6,521	0.00%
2020/07/21	6	38.96	8	38.64	38.95	-2	6,536	-0.03%
2020/07/20	2	36.50	2	36.88	36.85	0	6,465	0.00%
2020/07/16	1	37.30	0	0.00	37.25	1	6,544	0.02%
2020/07/15	1	37.50	0	0.00	37.40	1	6,545	0.02%
2020/07/14	2	37.48	0	0.00	37.65	2	6,611	0.03%
2020/07/13	1	38.60	0	0.00	38.60	1	6,649	0.02%
2020/07/10	2	39.20	1	39.20	38.45	1	6,730	0.01%
2020/07/09	209	42.68	12	41.53	40.40	197	6,717	2.93%	大買/鉅額交易
2020/07/08	1	40.10	2	40.10	40.05	-1	6,447	-0.02%
2020/07/07	8	40.08	0	0.00	39.35	8	6,435	0.12%
2020/07/06	0	0.00	1	40.25	40.05	-1	6,414	-0.02%
2020/07/03	65	39.17	0	0.00	39.10	65	6,373	1.02%
2020/07/02	39	39.88	8	39.82	40.20	31	6,358	0.49%
2020/07/01	0	0.00	1	39.45	39.40	-1	6,338	-0.02%
2020/06/29	0	0.00	5	38.85	38.45	-5	6,310	-0.08%
2020/06/24	9	38.99	1	39.10	39.00	8	6,294	0.13%
2020/06/18	1	38.40	0	0.00	38.50	1	6,309	0.02%
2020/06/17	1	38.50	0	0.00	38.50	1	6,303	0.02%
2020/06/15	1	38.20	0	0.00	38.00	1	6,365	0.02%
2020/06/12	0	0.00	2	38.50	38.95	-2	6,356	-0.03%
2020/06/11	4	40.08	0	0.00	39.30	4	6,338	0.06%
2020/06/10	1	42.15	1	42.00	42.50	0	6,222	0.00%
2020/06/08	2	42.05	8	42.67	41.85	-6	6,372	-0.09%
2020/06/05	109	42.91	2	42.90	42.40	107	6,500	1.65%	大買/鉅額交易
2020/06/04	3	42.05	2	42.20	42.25	1	6,432	0.02%
2020/06/03	0	0.00	2	41.60	42.05	-2	6,363	-0.03%
2020/06/01	0	0.00	1	41.95	41.40	-1	6,234	-0.02%
2020/05/29	1	40.75	2	40.70	40.85	-1	6,151	-0.02%
2020/05/28	2	41.15	1	41.10	40.40	1	6,150	0.02%
2020/05/26	100	41.49	5	41.50	41.40	95	6,071	1.56%
2020/05/25	0	0.00	6	41.08	40.65	-6	5,962	-0.10%
2020/05/22	2	41.40	1	41.65	40.00	1	5,905	0.02%
2020/05/21	0	0.00	0	42.00	42.15	0	5,818	0.00%
2020/05/20	4	41.96	1	41.75	41.65	3	5,792	0.05%
2020/05/19	6	42.56	1	42.80	42.75	5	5,728	0.09%
2020/05/18	10	42.60	1	43.20	41.75	9	5,597	0.16%
2020/05/15	22	43.60	31	43.40	42.60	-9	5,475	-0.16%
2020/05/14	0	0.00	2	43.50	42.00	-2	4,877	-0.04%
2020/05/13	0	0.00	2	43.18	42.95	-2	4,760	-0.04%
2020/05/12	1	42.70	5	42.54	43.20	-4	4,578	-0.09%
2020/05/11	5	42.28	3	41.33	41.20	2	4,449	0.04%
2020/05/08	2	43.00	2	42.70	42.50	0	4,333	0.00%
2020/05/07	2	41.73	13	42.28	42.20	-11	4,200	-0.26%
2020/05/06	7	41.49	5	41.90	41.40	2	4,096	0.05%
2020/05/05	2	41.58	1	41.45	41.80	1	4,017	0.02%
2020/05/04	7	41.30	5	41.68	41.40	2	3,911	0.05%
2020/04/30	4	41.63	3	40.85	41.00	1	3,808	0.03%
2020/04/29	5	39.55	12	40.59	40.80	-7	3,629	-0.19%
2020/04/28	6	39.90	24	40.04	40.10	-18	3,359	-0.54%
2020/04/27	1	37.00	8	37.39	37.80	-7	3,115	-0.22%
2020/04/24	6	36.83	0	0.00	36.75	6	3,089	0.19%
2020/04/23	0	0.00	10	36.60	36.70	-10	3,081	-0.32%
2020/04/22	0	0.00	11	36.44	36.60	-11	3,077	-0.36%
2020/04/21	0	0.00	2	36.08	36.25	-2	3,107	-0.06%
2020/04/20	10	35.85	1	35.75	35.90	9	3,168	0.28%
2020/04/17	1	36.00	1	35.75	35.80	0	3,186	0.00%
2020/04/16	7	35.47	7	35.68	35.85	0	3,137	0.00%
2020/04/15	9	35.29	9	35.00	34.55	0	3,158	0.00%
2020/04/14	0	0.00	3	34.70	34.15	-3	3,136	-0.10%
2020/04/13	4	33.40	0	0.00	32.70	4	3,109	0.13%
2020/04/10	1	32.60	14	32.65	32.70	-13	3,089	-0.42%
2020/04/09	0	0.00	1	31.90	32.20	-1	3,138	-0.03%
2020/04/08	0	0.00	1	31.65	31.80	-1	3,252	-0.03%
2020/04/07	1	31.20	0	0.00	31.15	1	3,257	0.03%
2020/04/06	0	0.00	2	29.73	30.40	-2	3,275	-0.06%
2020/03/27	2	27.88	1	28.50	27.65	1	3,893	0.03%
2020/03/26	0	0.00	5	27.01	27.60	-5	3,943	-0.13%
2020/03/25	3	26.73	2	26.95	26.80	1	4,053	0.02%
2020/03/24	3	25.68	6	25.67	25.45	-3	4,568	-0.07%
2020/03/23	1	25.00	0	0.00	24.25	1	4,892	0.02%
2020/03/20	6	25.24	0	0.00	25.95	6	4,954	0.12%
2020/03/19	10	25.01	0	0.00	24.05	10	4,945	0.20%
2020/03/18	0	0.00	1	27.20	26.70	-1	4,927	-0.02%
2020/03/17	3	27.65	4	27.98	27.50	-1	4,914	-0.02%
2020/03/13	1	29.50	3	29.75	30.50	-2	4,885	-0.04%
2020/03/12	4	34.40	0	0.00	32.50	4	4,786	0.08%
2020/03/11	5	36.42	29	36.89	36.00	-24	4,664	-0.51%
2020/03/10	3	33.65	3	33.40	34.00	0	4,501	0.00%
2020/03/09	0	0.00	15	33.75	33.85	-15	4,461	-0.34%
2020/03/06	0	0.00	1	36.15	35.95	-1	4,420	-0.02%
2020/03/05	2	36.48	1	36.10	36.10	1	4,402	0.02%
2020/03/03	1	35.80	2	35.58	35.55	-1	4,345	-0.02%
2020/02/26	15	35.24	0	0.00	35.05	15	4,297	0.35%
2020/02/25	1	35.45	0.1	35.50	35.45	0.9	4,284	0.02%
2020/02/24	2	35.53	0	0.00	35.45	2	4,266	0.05%
2020/02/20	0	0.00	2	36.53	36.95	-2	4,202	-0.05%
2020/02/18	10	36.30	2	36.40	35.80	8	4,155	0.19%
2020/02/17	1	35.75	2	35.78	35.75	-1	4,127	-0.02%
2020/02/14	0	0.00	2	35.73	36.00	-2	4,107	-0.05%
2020/02/13	0	0.00	1	35.50	35.30	-1	4,068	-0.02%
2020/02/12	0	0.00	1	34.90	35.15	-1	4,048	-0.02%
2020/02/07	0	0.00	3	34.00	34.00	-3	4,012	-0.07%
2020/02/06	0	0.00	2	34.93	34.95	-2	3,996	-0.05%
2020/02/05	3	34.42	6	34.36	34.55	-3	3,978	-0.08%
2020/02/04	6	34.55	2	33.90	34.40	4	3,949	0.10%
2020/02/03	1	33.10	6	32.78	33.35	-5	3,922	-0.13%
2020/01/31	2	34.75	1	35.20	34.25	1	3,872	0.03%
2020/01/30	8	34.89	1	34.75	34.15	7	3,855	0.18%
2020/01/20	0	0.00	2	37.95	37.90	-2	3,774	-0.05%
2020/01/17	1	38.30	1	38.00	38.00	0	3,745	0.00%
2020/01/16	1	38.00	2	38.30	38.10	-1	3,723	-0.03%
2020/01/15	0	0.00	1	39.10	38.65	-1	3,685	-0.03%
2020/01/14	7	39.25	0	0.00	39.55	7	3,599	0.19%
2020/01/13	2	38.45	1	38.20	38.20	1	3,464	0.03%
2020/01/10	0	0.00	3	38.10	38.20	-3	3,435	-0.09%
2020/01/09	1	38.15	3	38.63	38.40	-2	3,388	-0.06%
2020/01/08	1	38.30	1	38.30	37.70	0	3,270	0.00%
2020/01/07	4	37.33	1	37.85	37.90	3	3,176	0.09%
2020/01/06	6	37.70	0	0.00	37.70	6	3,108	0.19%
2020/01/03	1	38.25	0	0.00	37.75	1	3,076	0.03%
2020/01/02	5	39.26	1	39.45	38.95	4	2,986	0.13%
2019/12/30	0	0.00	2	38.28	38.70	-2	2,813	-0.07%
2019/12/27	2	39.28	1	38.70	38.80	1	2,764	0.04%
2019/12/26	11	38.96	3	39.07	38.60	8	2,610	0.31%
2019/12/25	5	39.60	5	39.61	39.70	0	2,519	0.00%
2019/12/24	2	38.68	6	38.91	38.60	-4	2,254	-0.18%
2019/12/23	1	38.60	23	38.50	38.10	-22	2,078	-1.06%
2019/12/20	3	38.37	3	38.27	38.30	0	2,003	0.00%
2019/12/19	26	37.33	23	37.75	38.80	3	1,924	0.16%
2019/12/18	27	34.96	53	35.69	36.95	-26	1,432	-1.81%
2019/12/16	0	0.00	18	33.95	33.70	-18	1,045	-1.72%
2019/12/13	0	0.00	1	33.10	33.35	-1	1,028	-0.10%
2019/12/11	3	33.20	0	0.00	33.30	3	980	0.31%
2019/12/10	18	32.66	2	32.35	33.50	16	956	1.67%
2019/12/09	0	0.00	2	32.55	32.15	-2	957	-0.21%
2019/12/05	0	0.00	4	32.40	32.45	-4	972	-0.41%
2019/11/27	1	32.65	4	32.64	32.80	-3	1,156	-0.26%
2019/11/25	0	0.00	2	32.10	32.00	-2	1,140	-0.18%
2019/11/20	1	32.05	0	0.00	31.75	1	1,144	0.09%
2019/11/19	1	31.95	0	0.00	32.00	1	1,154	0.09%
2019/11/18	1	31.70	2	31.35	31.65	-1	1,160	-0.09%
2019/11/11	2	31.00	0.1	30.80	30.70	1.9	1,154	0.17%
2019/11/08	0	0.00	3	31.80	31.80	-3	1,142	-0.26%
2019/11/07	0	0.00	2	31.95	31.60	-2	1,154	-0.17%
2019/11/05	0	0.00	2	32.33	32.25	-2	1,145	-0.17%
2019/11/04	3	32.20	0	0.00	32.35	3	1,151	0.26%
2019/10/31	0	0.00	3	32.10	32.00	-3	1,160	-0.26%
2019/10/25	2	32.70	0	0.00	32.55	2	1,185	0.17%
2019/10/24	2	32.90	0	0.00	32.90	2	1,219	0.16%
2019/10/23	2	32.40	0	0.00	32.10	2	1,244	0.16%
2019/10/17	4	31.93	0	0.00	31.80	4	1,317	0.30%
2019/10/15	0	0.00	1	32.25	32.00	-1	1,329	-0.08%
2019/10/08	20	33.10	0	0.00	33.00	20	1,418	1.41%
2019/10/03	2	33.15	0	0.00	33.25	2	1,513	0.13%
2019/10/01	0	0.00	2	33.05	33.10	-2	1,516	-0.13%
2019/09/27	2	33.03	5	33.21	32.95	-3	1,519	-0.20%
2019/09/26	0	0.00	1	33.50	33.60	-1	1,522	-0.07%
2019/09/25	0	0.00	1	33.55	33.90	-1	1,527	-0.07%
2019/09/24	4	34.48	3	34.92	34.10	1	1,514	0.07%
2019/09/23	7	34.69	13	34.61	35.00	-6	1,484	-0.40%
2019/09/20	2	34.40	0	0.00	34.05	2	1,427	0.14%
2019/09/18	0	0.00	3	34.20	33.70	-3	1,382	-0.22%
2019/09/12	2	34.00	0	0.00	33.70	2	1,348	0.15%
2019/09/11	2	34.20	0	0.00	33.90	2	1,340	0.15%
2019/09/10	10	33.55	1	34.50	34.50	9	1,292	0.70%
2019/09/09	1	34.50	3	33.97	33.85	-2	1,270	-0.16%
2019/09/06	13	34.32	5	34.53	34.15	8	1,250	0.64%
2019/09/05	10	34.40	2	34.60	34.15	8	1,194	0.67%
2019/09/04	0	0.00	2	33.13	33.25	-2	1,084	-0.18%
2019/09/03	0	0.00	1	32.90	32.45	-1	1,052	-0.10%
2019/09/02	0	0.00	10	32.40	32.45	-10	1,041	-0.96%
2019/08/28	0	0.00	2	32.70	32.45	-2	1,020	-0.20%
2019/08/26	5	32.30	0	0.00	32.10	5	1,013	0.49%
2019/08/22	5	32.55	0	0.00	32.50	5	1,003	0.50%
2019/08/21	0	0.00	1	31.95	32.80	-1	998	-0.10%
2019/08/14	1	31.40	0	0.00	31.30	1	982	0.10%
2019/08/13	5	31.30	0	0.00	31.15	5	977	0.51%
2019/08/06	3	30.95	0	0.00	30.85	3	974	0.31%
2019/08/02	1	32.05	0	0.00	32.05	1	980	0.10%
2019/07/30	2	33.45	0	0.00	33.20	2	980	0.20%
2019/07/29	2	34.20	0	0.00	34.30	2	959	0.21%
2019/07/26	0	0.00	3	34.17	34.25	-3	944	-0.32%
2019/07/25	4	34.08	3	33.92	33.75	1	909	0.11%
2019/07/24	3	33.85	1	33.95	33.95	2	873	0.23%
2019/07/23	0	0.00	2	33.40	33.10	-2	844	-0.24%
2019/07/18	2	32.90	0	0.00	32.90	2	828	0.24%
2019/07/17	0	0.00	2	32.75	32.65	-2	852	-0.23%
2019/07/16	0	0.00	4	33.30	33.00	-4	980	-0.41%
2019/07/15	2	33.70	1	33.55	33.70	1	1,057	0.09%
2019/07/12	0	0.00	16	32.98	33.50	-16	1,028	-1.56%
2019/07/11	12	33.31	15	32.53	33.25	-3	998	-0.30%
2019/07/10	1	31.65	6	31.79	31.80	-5	915	-0.55%
2019/07/08	4	30.98	0	0.00	30.85	4	909	0.44%
2019/07/04	0	0.00	1	31.30	31.30	-1	912	-0.11%
2019/07/03	3	30.90	0	0.00	30.90	3	911	0.33%
2019/07/02	8	32.40	8	32.38	32.30	0	905	0.00%
2019/06/28	10	32.58	7	32.60	32.30	3	892	0.34%
2019/06/20	0	0.00	1	31.10	31.15	-1	882	-0.11%
2019/06/18	0	0.00	4	30.45	30.35	-4	901	-0.44%
2019/06/13	0	0.00	1	30.55	30.60	-1	931	-0.11%
2019/06/11	0	0.00	1	30.75	30.55	-1	944	-0.11%
2019/06/10	0	0.00	2	30.10	30.05	-2	940	-0.21%
2019/06/05	1	30.00	0	0.00	29.95	1	948	0.11%
2019/05/30	2	29.48	1	29.65	29.75	1	957	0.10%
2019/05/22	4	30.05	1	30.15	29.95	3	1,027	0.29%
2019/05/21	5	29.95	0	0.00	29.90	5	1,031	0.48%
2019/05/20	1	29.95	0	0.00	29.75	1	1,048	0.10%
2019/05/16	1	30.50	2	30.25	30.20	-1	1,050	-0.10%
2019/05/15	0	0.00	2	30.75	30.85	-2	1,056	-0.19%
2019/05/13	4	30.40	0	0.00	30.10	4	1,081	0.37%
2019/05/10	4	31.05	1	31.50	31.20	3	1,076	0.28%
2019/05/09	2	31.80	20	31.45	31.10	-18	1,069	-1.68%
2019/05/06	2	32.80	0	0.00	32.65	2	1,079	0.19%
2019/05/03	0	0.00	3	33.38	33.35	-3	1,075	-0.28%
2019/04/30	2	32.15	0	0.00	32.65	2	1,075	0.19%
2019/04/29	11	32.61	2	32.55	32.50	9	1,075	0.84%
2019/04/26	0	0.00	4	33.40	33.40	-4	1,063	-0.38%
2019/04/25	2	33.95	6	33.83	33.90	-4	1,099	-0.36%
2019/04/24	2	33.70	6	34.18	33.60	-4	1,102	-0.36%
2019/04/23	3	33.85	5	34.21	34.15	-2	1,086	-0.18%
2019/04/22	3	35.03	2	35.13	34.90	1	1,043	0.10%
2019/04/19	6	34.17	14	33.93	34.35	-8	904	-0.88%
2019/04/18	2	32.40	0	0.00	32.30	2	797	0.25%
2019/04/17	2	32.25	1	32.75	32.50	1	791	0.13%
2019/04/15	2	32.30	0	0.00	32.00	2	772	0.26%
2019/04/12	1	32.10	0	0.00	32.05	1	768	0.13%
2019/04/11	2	32.63	0	0.00	32.35	2	768	0.26%
2019/04/10	2	32.65	0	0.00	33.05	2	759	0.26%
2019/04/08	9	33.29	4	33.05	33.05	5	754	0.66%
2019/04/02	3	32.25	0	0.00	32.50	3	741	0.40%
2019/03/25	4	32.43	0	0.00	32.30	4	729	0.55%
2019/03/20	3	32.90	2	32.80	32.85	1	705	0.14%
2019/03/19	1	32.50	1	32.50	32.65	0	705	0.00%
2019/03/18	0	0.00	1	32.90	32.80	-1	694	-0.14%
2019/03/12	1	33.50	0	0.00	33.25	1	708	0.14%
2019/03/05	1	33.90	0	0.00	33.80	1	787	0.13%
2019/02/26	1	34.00	0	0.00	34.00	1	786	0.13%
2019/02/21	0	0.00	5	33.35	33.70	-5	743	-0.67%
2019/02/20	0	0.00	1	33.50	33.40	-1	736	-0.14%
2019/02/19	1	33.70	1	33.55	33.40	0	738	0.00%
2019/02/14	0	0.00	1	33.15	33.30	-1	722	-0.14%
2019/02/13	5	33.10	0	0.00	33.10	5	716	0.70%
2019/02/11	0	0.00	7	32.66	32.65	-7	686	-1.02%
2019/01/30	0	0.00	10	32.30	32.30	-10	685	-1.46%
2019/01/28	8	32.58	1	32.55	32.65	7	686	1.02%
2019/01/25	0	0.00	1	32.05	31.95	-1	678	-0.15%
2019/01/24	1	31.65	0	0.00	31.65	1	682	0.15%
2019/01/23	0	0.00	2	31.70	31.60	-2	691	-0.29%
2019/01/22	1	31.30	0	0.00	31.45	1	690	0.14%
2019/01/17	10	32.10	1	31.95	31.75	9	708	1.27%
2019/01/16	0	0.00	1	31.10	31.05	-1	663	-0.15%
2019/01/15	0	0.00	1	30.65	30.65	-1	648	-0.15%
2019/01/11	5	30.35	0	0.00	30.20	5	683	0.73%
2019/01/09	0	0.00	1	30.50	30.30	-1	692	-0.14%
2018/12/28	5	30.00	0	0.00	30.05	5	789	0.63%
2018/12/25	1	29.65	0	0.00	30.00	1	826	0.12%
2018/12/22	1	30.00	0	0.00	30.15	1	830	0.12%
2018/12/19	0.1	30.85	1	30.60	30.85	-0.9	830	-0.11%
2018/12/12	0	0.00	1	32.15	32.00	-1	858	-0.12%
2018/12/11	1	31.25	0	0.00	31.25	1	860	0.12%
2018/12/06	1	31.40	0	0.00	31.50	1	890	0.11%
2018/12/05	2	32.35	4	32.26	32.45	-2	910	-0.22%
2018/12/03	1	32.90	2	33.25	33.25	-1	971	-0.10%
2018/11/29	1	32.65	0	0.00	31.95	1	948	0.11%
2018/11/28	3	31.63	3	31.87	32.10	0	930	0.00%
2018/11/27	1	30.90	1	30.80	31.00	0	912	0.00%
2018/11/23	1	30.60	1	30.20	30.15	0	909	0.00%
2018/11/22	1	31.35	1	30.95	30.80	0	906	0.00%
2018/11/19	0	0.00	1	31.05	31.15	-1	929	-0.11%
2018/11/12	1	30.65	0	0.00	30.65	1	970	0.10%
2018/11/08	1	31.05	1	30.95	30.90	0	1,006	0.00%
2018/11/07	1	31.20	0	0.00	31.20	1	1,011	0.10%
2018/11/06	1	30.75	1	30.60	30.60	0	1,055	0.00%
2018/11/05	0	0.00	3	31.08	31.25	-3	1,063	-0.28%
2018/11/02	1	30.75	7	30.93	30.85	-6	1,084	-0.55%
2018/11/01	0	0.00	4	30.21	30.35	-4	1,103	-0.36%
2018/10/31	3	29.50	0	0.00	29.60	3	1,102	0.27%
2018/10/29	0	0.00	1	28.60	28.55	-1	1,159	-0.09%
2018/10/26	1	28.70	0	0.00	28.60	1	1,163	0.09%
2018/10/25	3	28.98	1	28.90	28.80	2	1,170	0.17%
2018/10/24	1	30.10	1	30.00	30.00	0	1,156	0.00%
2018/10/23	1	30.60	0	0.00	30.05	1	1,162	0.09%
2018/10/22	1	30.55	2	30.55	30.55	-1	1,172	-0.09%
2018/10/19	3	30.10	0	0.00	30.50	3	1,179	0.25%
2018/10/18	3	30.45	3	30.15	30.15	0	1,167	0.00%
2018/10/17	0	0.00	1	30.75	30.25	-1	1,175	-0.09%
2018/10/16	7	30.26	2	30.55	30.25	5	1,192	0.42%
2018/10/15	1	29.25	5	29.88	30.10	-4	1,198	-0.33%
2018/10/12	1	29.80	2	29.70	29.80	-1	1,206	-0.08%
2018/10/11	6	28.89	0	0.00	28.80	6	1,265	0.47%
2018/10/05	3	31.65	0	0.00	31.25	3	1,237	0.24%
2018/10/03	0	0.00	1	33.55	33.50	-1	1,250	-0.08%
2018/09/27	1	33.45	0	0.00	33.25	1	1,298	0.08%
2018/09/26	0	0.00	2	33.80	33.70	-2	1,324	-0.15%
2018/09/19	1	33.70	0	0.00	33.80	1	1,388	0.07%
2018/09/18	0	0.00	1	33.25	33.35	-1	1,395	-0.07%
2018/09/14	1	33.75	3	33.83	33.85	-2	1,435	-0.14%
2018/09/11	1	32.25	2	32.78	33.15	-1	1,455	-0.07%
2018/09/10	6	32.05	0	0.00	31.20	6	1,445	0.41%
2018/09/07	4	33.45	2	33.50	33.30	2	1,423	0.14%
2018/09/06	0	0.00	6	35.70	35.60	-6	1,416	-0.42%
2018/09/03	0	0.00	5	36.40	36.10	-5	1,494	-0.33%
2018/08/31	3	36.60	0	0.00	36.75	3	1,514	0.20%
2018/08/29	3	36.75	0	0.00	36.75	3	1,589	0.19%
2018/08/28	19	36.90	15	36.75	36.55	4	1,712	0.23%
2018/08/22	2	35.80	0	0.00	35.80	2	1,915	0.10%
2018/08/17	5	36.75	0	0.00	36.00	5	2,021	0.25%
2018/08/15	2	36.55	2	36.70	36.55	0	2,061	0.00%
2018/08/14	2	37.50	1	37.00	37.35	1	2,134	0.05%
2018/08/13	0	0.00	2	37.98	37.00	-2	2,157	-0.09%
2018/08/10	0	0.00	2	38.85	38.80	-2	2,134	-0.09%
2018/08/09	1	39.25	0	0.00	39.15	1	2,203	0.05%
2018/08/08	1	39.35	0	0.00	39.15	1	2,261	0.04%
2018/08/06	3	39.20	1	39.40	39.40	2	2,294	0.09%
2018/08/02	2	38.15	0	0.00	38.10	2	2,405	0.08%
2018/08/01	0	0.00	10	38.65	38.75	-10	2,430	-0.41%
2018/07/31	4	38.33	1	38.20	38.35	3	2,515	0.12%
2018/07/30	12	38.18	0	0.00	38.05	12	2,540	0.47%
2018/07/27	10	38.20	21	38.42	38.55	-11	2,552	-0.43%
2018/07/24	1	37.30	0	0.00	37.55	1	2,570	0.04%
2018/07/23	10	37.30	0	0.00	37.10	10	2,586	0.39%
2018/07/18	2	38.95	0	0.00	38.50	2	2,653	0.08%
2018/07/13	4	38.25	0	0.00	38.15	4	2,682	0.15%
2018/07/12	1	37.65	0	0.00	37.90	1	2,716	0.04%
2018/07/11	1	38.00	3	38.10	37.60	-2	2,760	-0.07%
2018/07/09	2	36.60	3	36.57	36.70	-1	2,782	-0.04%
2018/07/05	2	37.20	1	37.85	36.55	1	3,007	0.03%
2018/07/04	2	37.73	4	37.65	37.55	-2	3,059	-0.07%
2018/07/03	5	40.09	2	40.10	39.45	3	3,067	0.10%
2018/07/02	5	40.60	0	0.00	40.50	5	3,081	0.16%
2018/06/19	10	40.60	0	0.00	40.45	10	3,710	0.27%
2018/06/15	15	41.18	1	41.20	41.10	14	4,223	0.33%
2018/06/14	0	0.00	1	41.30	41.00	-1	4,248	-0.02%
2018/06/13	1	42.00	2	41.95	41.85	-1	4,247	-0.02%
2018/06/12	1	41.95	0	0.00	41.75	1	4,299	0.02%
2018/06/11	0	0.00	10	41.75	41.70	-10	4,549	-0.22%
2018/06/07	10	42.65	0	0.00	42.55	10	4,753	0.21%
2018/06/06	3	42.65	4	42.76	42.50	-1	4,950	-0.02%
2018/06/05	5	43.04	13	42.78	42.70	-8	5,044	-0.16%
2018/06/04	3	42.78	11	42.95	44.35	-8	5,171	-0.15%
2018/05/31	1	41.90	1	42.25	41.80	0	5,811	0.00%
2018/05/30	3	41.80	0	0.00	41.70	3	5,766	0.05%
2018/05/29	1	42.75	7	42.86	42.55	-6	5,735	-0.10%
2018/05/28	8	41.70	38	41.63	42.05	-30	5,665	-0.53%
2018/05/25	11	42.00	6	42.05	41.85	5	5,669	0.09%
2018/05/24	0	0.00	12	41.60	41.65	-12	5,682	-0.21%
2018/05/23	2	41.90	0	0.00	41.75	2	5,688	0.04%
2018/05/22	5	42.30	3	42.12	41.65	2	5,664	0.04%
2018/05/21	9	41.40	9	41.75	41.50	0	5,630	0.00%
2018/05/18	3	41.20	8	41.25	41.15	-5	5,631	-0.09%
2018/05/17	11	41.65	0	0.00	41.65	11	5,644	0.19%
2018/05/16	10	40.70	2	41.45	41.40	8	5,580	0.14%
2018/05/14	1	40.40	0	0.00	40.30	1	5,612	0.02%
2018/05/08	2	40.73	7	40.55	40.90	-5	5,465	-0.09%
2018/05/07	1	39.50	0	0.00	39.00	1	5,415	0.02%
2018/05/04	3	38.95	0	0.00	39.15	3	5,456	0.05%
2018/04/30	7	38.66	1	38.55	38.90	6	5,559	0.11%
2018/04/27	1	38.85	0	0.00	38.90	1	5,670	0.02%
2018/04/26	1	39.25	1	38.55	38.55	0	5,824	0.00%
2018/04/25	2	39.00	0	0.00	38.90	2	5,818	0.03%
2018/04/24	1	38.80	0	0.00	38.60	1	5,838	0.02%
2018/04/23	2	39.78	15	40.10	39.65	-13	5,962	-0.22%
2018/04/20	1	40.65	0	0.00	40.40	1	5,984	0.02%
2018/04/19	1	41.85	1	41.55	41.50	0	5,956	0.00%
2018/04/16	1	41.95	0	0.00	41.80	1	5,889	0.02%
2018/04/13	1	42.30	10	42.35	42.25	-9	5,884	-0.15%
2018/04/12	4	42.16	2	42.40	42.00	2	5,903	0.03%
2018/04/11	8	44.31	1	42.60	42.75	7	5,869	0.12%
2018/04/10	0	0.00	1	44.35	44.25	-1	5,759	-0.02%
2018/04/03	10	43.90	2	43.65	43.60	8	5,773	0.14%
2018/04/02	1	45.10	1	44.65	44.55	0	5,760	0.00%
2018/03/31	1	44.25	1	44.70	44.40	0	5,743	0.00%
2018/03/30	5	44.93	4	44.74	44.20	1	5,736	0.02%
2018/03/28	4	44.15	2	44.65	44.10	2	5,666	0.04%
2018/03/27	12	45.38	0	0.00	44.60	12	5,638	0.21%
2018/03/26	0	0.00	14	43.99	44.40	-14	5,569	-0.25%
2018/03/23	4	43.66	2	43.85	43.80	2	5,544	0.04%
2018/03/22	19	47.66	25	47.99	46.30	-6	5,442	-0.11%
2018/03/21	29	47.80	25	49.25	48.50	4	5,236	0.08%
2018/03/20	9	45.21	13	45.88	46.25	-4	4,730	-0.08%
2018/03/19	3	46.42	3	46.20	45.60	0	4,719	0.00%
2018/03/16	0	0.00	26	46.40	46.05	-26	4,718	-0.55%
2018/03/15	32	47.89	3	47.22	46.75	29	4,697	0.62%
2018/03/14	4	46.71	19	46.73	47.15	-15	4,481	-0.33%
2018/03/13	14	46.70	16	46.69	46.60	-2	4,445	-0.04%
2018/03/12	48	46.66	75	46.22	46.20	-27	4,360	-0.62%
2018/03/09	10	45.80	18	46.33	46.90	-8	4,201	-0.19%
2018/03/08	29	46.40	44	46.67	45.90	-15	4,116	-0.36%
2018/03/07	98	47.75	40	47.35	44.80	58	3,895	1.49%
2018/03/06	11	44.46	31	44.01	46.05	-20	3,375	-0.59%
2018/03/05	18	42.62	1	42.20	41.90	17	3,258	0.52%
2018/02/27	4	42.55	0	0.00	42.10	4	3,681	0.11%
2018/02/26	1	43.00	3	43.22	43.00	-2	3,719	-0.05%
2018/02/23	1	42.15	19	42.20	42.05	-18	3,770	-0.48%
2018/02/22	33	41.70	0	0.00	41.75	33	3,858	0.86%
2018/02/21	2	41.55	29	41.97	41.55	-27	3,881	-0.70%
2018/02/12	3	39.78	0	0.00	40.10	3	3,863	0.08%
2018/02/09	18	37.78	1	38.50	39.40	17	3,990	0.43%
2018/02/08	9	40.70	1	40.75	40.95	8	4,081	0.20%
2018/02/07	5	41.00	26	41.18	41.00	-21	4,120	-0.51%
2018/02/06	19	39.09	11	41.00	39.80	8	4,188	0.19%
2018/02/05	20	42.58	1	42.70	42.95	19	4,247	0.45%
2018/02/02	11	44.35	1	44.40	44.55	10	4,296	0.23%
2018/02/01	0	0.00	1	44.90	44.40	-1	4,426	-0.02%
2018/01/31	0	0.00	1	44.40	44.65	-1	4,595	-0.02%
2018/01/30	3	45.40	2	44.60	44.65	1	4,746	0.02%
2018/01/29	3	46.12	0	0.00	46.10	3	4,769	0.06%
2018/01/26	0	0.00	1	45.05	45.80	-1	4,823	-0.02%
2018/01/25	2	45.70	2	44.90	44.90	0	4,951	0.00%
2018/01/24	1	44.30	0	0.00	44.90	1	5,223	0.02%
2018/01/23	16	45.91	12	45.35	45.00	4	5,423	0.07%
2018/01/22	11	45.01	34	45.75	46.05	-23	5,406	-0.43%
2018/01/19	6	44.20	0	0.00	44.20	6	5,460	0.11%
2018/01/18	2	43.90	2	44.48	43.90	0	5,588	0.00%
2018/01/17	26	44.76	6	44.82	44.30	20	5,933	0.34%
2018/01/16	3	43.87	3	43.78	44.00	0	5,905	0.00%
2018/01/11	1	42.00	0	0.00	42.40	1	6,667	0.01%
2018/01/10	0	0.00	5	42.80	42.25	-5	7,143	-0.07%
2018/01/08	2	43.70	2	44.50	43.05	0	8,475	0.00%
2018/01/05	14	43.74	5	44.13	43.70	9	8,609	0.10%
2018/01/04	0	0.00	1	43.60	43.95	-1	8,623	-0.01%
2018/01/03	1	43.65	41	43.54	43.45	-40	8,704	-0.46%
2018/01/02	0	0.00	1	42.35	42.40	-1	8,698	-0.01%