奇鋐 (3017)-元大-發財券商分點個股進出

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
652
漲跌
▲2
漲幅
+0.31%
成交量
4,673張
產業
上市電腦週邊類股
1390人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

奇鋐 (3017)籌碼相關－元大-發財券商分點個股進出

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-發財券商分點個股進出
元大-發財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	659.00	1.1	660.45	652.00	-0.1	8,787	0.00%
2024/11/21	1.3	652.05	0	0.00	650.00	1.3	8,794	0.02%
2024/11/20	0	665.00	3.4	668.21	666.00	-3.4	8,739	-0.04%
2024/11/19	1.4	650.11	0	0.00	648.00	1.4	8,678	0.02%
2024/11/18	2.1	650.49	3.1	657.19	638.00	-1	8,666	-0.01%
2024/11/15	7.6	670.59	8	659.50	648.00	-0.4	8,686	-0.01%
2024/11/14	6.1	677.98	1.2	679.85	685.00	4.9	8,603	0.06%
2024/11/12	0.3	671.23	1.1	671.77	661.00	-0.8	8,600	-0.01%
2024/11/11	0	0.00	0.2	686.00	687.00	-0.2	8,679	0.00%
2024/11/08	1	686.00	1.6	687.80	687.00	-0.6	8,908	-0.01%
2024/11/06	2.1	674.28	2.1	675.32	674.00	0	9,048	0.00%
2024/11/05	0.1	654.00	0	0.00	656.00	0.1	9,102	0.00%
2024/11/04	0	0.00	4	644.25	654.00	-4	9,288	-0.04%
2024/11/01	1.1	636.21	3	620.00	637.00	-1.9	9,354	-0.02%
2024/10/30	1.1	647.55	3	644.00	638.00	-1.9	9,452	-0.02%
2024/10/29	1.1	633.28	0.5	636.00	626.00	0.6	9,442	0.01%
2024/10/28	2.4	646.02	0	0.00	648.00	2.4	9,479	0.02%
2024/10/25	4	655.25	2.1	663.89	664.00	1.9	9,594	0.02%
2024/10/24	3.3	657.38	1.3	671.20	656.00	2	9,717	0.02%
2024/10/23	2.1	688.95	5.1	689.39	686.00	-3	9,716	-0.03%
2024/10/21	4	682.25	4	694.50	677.00	0	9,929	0.00%
2024/10/18	34	695.05	3.1	696.72	681.00	31	9,928	0.31%
2024/10/17	3.1	676.99	0	680.00	679.00	3.1	9,875	0.03%
2024/10/16	3	669.33	3.2	674.89	676.00	-0.1	9,839	0.00%
2024/10/15	0.3	672.68	33.2	662.36	679.00	-32.9	9,765	-0.34%
2024/10/14	1.2	650.77	27.2	650.79	647.00	-26	9,618	-0.27%
2024/10/11	4	630.75	9	625.56	629.00	-5	9,518	-0.05%
2024/10/09	4	609.75	5	616.00	605.00	-1	9,430	-0.01%
2024/10/08	5	613.00	1	614.00	611.00	4	9,436	0.04%
2024/10/07	6	612.67	0.8	611.00	611.00	5.3	9,508	0.06%
2024/10/04	0.1	605.00	3	606.00	604.00	-2.9	9,569	-0.03%
2024/10/01	7.8	592.32	5	597.60	585.00	2.8	9,538	0.03%
2024/09/30	6.2	609.26	3	606.00	590.00	3.2	9,546	0.03%
2024/09/27	2.1	619.08	4	622.95	624.00	-1.9	9,580	-0.02%
2024/09/26	18.2	615.15	30.8	616.06	617.00	-12.6	9,521	-0.13%
2024/09/25	0.1	584.00	3.2	582.21	581.00	-3.1	9,391	-0.03%
2024/09/24	1	565.00	0	567.00	571.00	1	9,505	0.01%
2024/09/23	4	570.25	3	576.67	569.00	1	9,638	0.01%
2024/09/20	0	0.00	0	561.00	558.00	0	9,714	0.00%
2024/09/19	1	563.00	2	556.50	561.00	-1	9,725	-0.01%
2024/09/18	0	545.00	0	0.00	537.00	0	9,727	0.00%
2024/09/16	0	0.00	0.1	547.00	544.00	-0.1	9,880	0.00%
2024/09/13	3	548.00	3	553.67	554.00	0	10,038	0.00%
2024/09/12	11.2	550.33	16	553.63	555.00	-4.8	10,162	-0.05%
2024/09/10	8.1	535.54	2	533.00	512.00	6.1	10,223	0.06%
2024/09/09	1.1	524.91	4	526.75	545.00	-2.9	10,223	-0.03%
2024/09/06	5.1	518.38	1	511.00	511.00	4.1	10,293	0.04%
2024/09/05	3	518.33	4.2	523.71	525.00	-1.2	10,445	-0.01%
2024/09/04	4.3	518.71	2.2	522.09	515.00	2.1	10,535	0.02%
2024/09/03	7	585.01	5	583.00	570.00	2	10,746	0.02%
2024/09/02	2.2	596.33	0	0.00	574.00	2.2	11,001	0.02%
2024/08/29	1.1	600.89	0	0.00	598.00	1.1	11,180	0.01%
2024/08/28	1	612.00	0	0.00	613.00	1	11,380	0.01%
2024/08/27	1	605.95	1	610.00	613.00	0	11,970	0.00%
2024/08/26	1	612.00	2	619.51	610.00	-1	12,087	-0.01%
2024/08/23	2.1	609.46	2	603.00	612.00	0.1	12,207	0.00%
2024/08/22	0	601.00	0	0.00	606.00	0	12,376	0.00%
2024/08/21	1	610.99	0	0.00	606.00	1	12,550	0.01%
2024/08/20	2	622.98	5	627.40	616.00	-3	12,677	-0.02%
2024/08/19	4.2	617.88	2	620.00	617.00	2.2	13,002	0.02%
2024/08/16	2	623.51	6	627.50	626.00	-4	13,020	-0.03%
2024/08/15	3	608.67	2	598.50	594.00	1	12,981	0.01%
2024/08/14	6	603.17	11	599.91	597.00	-5	13,050	-0.04%
2024/08/13	49	597.41	47	580.74	587.00	2	13,090	0.02%
2024/08/12	29.1	581.46	28	593.57	585.00	1.1	13,261	0.01%
2024/08/09	26	566.38	25.1	573.40	568.00	0.9	13,265	0.01%
2024/08/08	0.1	532.73	0	0.00	530.00	0.1	13,279	0.00%
2024/08/07	2	556.50	3.1	550.90	559.00	-1.1	13,372	-0.01%
2024/08/06	3	522.33	3	523.17	526.00	0	13,320	0.00%
2024/08/05	2.1	536.45	0.1	535.00	535.00	2	13,321	0.01%
2024/08/02	1.5	607.74	0	0.00	594.00	1.5	13,328	0.01%
2024/08/01	0	654.00	2	660.00	655.00	-2	13,334	-0.01%
2024/07/31	0	648.00	0	0.00	636.00	0	13,522	0.00%
2024/07/30	0	0.00	5.3	623.41	639.00	-5.3	13,649	-0.04%
2024/07/29	3.1	619.61	1.3	603.46	590.00	1.8	13,671	0.01%
2024/07/26	1.1	616.50	0.1	617.62	613.00	1	13,774	0.01%
2024/07/23	0	0.00	0	672.00	669.00	0	13,851	0.00%
2024/07/22	3.1	650.14	0.2	642.00	634.00	2.9	14,176	0.02%
2024/07/19	0.1	690.00	0	0.00	687.00	0.1	14,317	0.00%
2024/07/18	0.2	666.48	1.1	669.61	675.00	-0.9	14,376	-0.01%
2024/07/17	2	699.50	0	0.00	690.00	2	14,464	0.01%
2024/07/16	1.1	703.31	1	693.00	691.00	0.1	14,676	0.00%
2024/07/15	3.1	701.97	4	699.00	702.00	-0.9	15,026	-0.01%
2024/07/12	2.1	705.05	0	709.00	709.00	2.1	15,342	0.01%
2024/07/11	5.2	716.73	2.1	712.24	714.00	3.1	15,505	0.02%
2024/07/10	4.1	726.32	2	726.00	726.00	2.1	15,586	0.01%
2024/07/09	24.2	734.49	4	727.32	727.00	20.2	15,715	0.13%
2024/07/08	8.2	741.16	1	738.13	745.00	7.2	15,867	0.05%
2024/07/05	6	756.33	3.1	755.83	764.00	2.9	15,903	0.02%
2024/07/04	0	0.00	1.1	752.91	752.00	-1.1	15,925	-0.01%
2024/07/03	5.1	760.70	2.1	752.87	745.00	3	16,012	0.02%
2024/07/02	4	743.92	3	750.98	752.00	1	16,092	0.01%
2024/07/01	5.1	765.18	0	770.00	743.00	5.1	16,180	0.03%
2024/06/28	4	755.95	8.2	761.37	765.00	-4.2	16,184	-0.03%
2024/06/27	10.1	742.63	14	742.29	736.00	-3.9	16,099	-0.02%
2024/06/26	7	736.29	13.1	734.47	740.00	-6.1	16,067	-0.04%
2024/06/25	4.2	691.83	2	699.00	701.00	2.2	16,091	0.01%
2024/06/24	1.1	718.00	1	726.00	714.00	0.1	16,098	0.00%
2024/06/21	3.1	728.24	2	724.98	731.00	1	16,231	0.01%
2024/06/20	3.4	734.37	6.2	738.41	740.00	-2.9	16,114	-0.02%
2024/06/19	2.1	714.37	2	704.00	704.00	0.1	16,068	0.00%
2024/06/18	3.5	712.19	4.1	717.28	713.00	-0.6	16,064	0.00%
2024/06/17	8.1	734.55	3	738.33	723.00	5.1	16,231	0.03%
2024/06/14	4.1	721.41	58.6	727.36	739.00	-54.5	16,351	-0.33%
2024/06/13	12.5	715.42	3	705.30	712.00	9.5	16,374	0.06%
2024/06/12	22.1	666.88	11	674.64	688.00	11.1	16,554	0.07%
2024/06/11	7.6	663.17	7.1	662.59	665.00	0.5	16,612	0.00%
2024/06/07	5.2	631.31	3	635.00	620.00	2.2	16,898	0.01%
2024/06/06	13.1	664.37	6	672.17	660.00	7.1	16,971	0.04%
2024/06/05	34.2	694.85	5.1	693.63	685.00	29.1	16,966	0.17%
2024/06/04	0.2	731.79	1.1	718.39	721.00	-0.9	17,070	-0.01%
2024/06/03	7.4	745.77	1	725.00	736.00	6.4	17,277	0.04%
2024/05/31	0.2	775.33	3.2	775.86	769.00	-3	17,343	-0.02%
2024/05/30	3.2	789.89	1	796.00	781.00	2.2	16,912	0.01%
2024/05/29	7.1	807.54	4.1	812.12	811.00	3	16,902	0.02%
2024/05/28	5	764.00	6.2	770.81	783.00	-1.2	16,938	-0.01%
2024/05/27	3	739.33	2.3	737.35	738.00	0.7	16,984	0.00%
2024/05/24	4.2	699.65	2	701.00	706.00	2.2	16,980	0.01%
2024/05/23	1.2	676.83	18.2	700.30	708.00	-17	16,910	-0.10%
2024/05/22	1	650.00	1	654.00	660.00	0	16,711	0.00%
2024/05/21	3	648.67	3	645.67	650.00	0	16,800	0.00%
2024/05/20	4	650.00	1	640.00	638.00	3	16,830	0.02%
2024/05/17	5.1	659.53	6	656.68	660.00	-0.9	16,839	-0.01%
2024/05/16	4.1	665.61	7.2	670.07	651.00	-3.1	16,884	-0.02%
2024/05/15	7	658.29	10.1	658.50	644.00	-3.1	16,784	-0.02%
2024/05/14	4.1	629.14	5	634.40	645.00	-1	16,719	-0.01%
2024/05/13	11.2	634.91	26	646.23	626.00	-14.8	16,823	-0.09%
2024/05/10	6	640.18	1	643.00	638.00	5	16,855	0.03%
2024/05/09	9.1	652.55	4	652.00	654.00	5.1	17,255	0.03%
2024/05/08	21.1	667.14	3	666.00	663.00	18.1	17,262	0.10%
2024/05/07	7	674.86	10	670.60	674.00	-3	17,568	-0.02%
2024/05/06	16	674.06	14	676.29	662.00	2	17,471	0.01%
2024/05/03	5.2	663.10	3	662.67	662.00	2.2	17,273	0.01%
2024/05/02	2	645.00	3.2	653.72	656.00	-1.2	17,248	-0.01%
2024/04/30	6	652.99	71.3	649.15	654.00	-65.3	17,183	-0.38%
2024/04/29	10.1	632.07	4	639.25	626.00	6.1	17,187	0.04%
2024/04/26	11.2	650.80	17	654.53	642.00	-5.9	17,374	-0.03%
2024/04/25	9	641.67	7	627.73	620.00	2	17,079	0.01%
2024/04/24	3.3	623.72	13	626.00	634.00	-9.8	16,953	-0.06%
2024/04/23	2	587.45	3	582.33	577.00	-1	17,056	-0.01%
2024/04/22	76.1	599.00	2	569.00	567.00	74.1	16,992	0.44%
2024/04/19	13.8	642.69	10.1	642.82	630.00	3.7	16,950	0.02%
2024/04/18	6.1	657.80	72.3	643.80	680.00	-66.2	16,936	-0.39%
2024/04/17	2	629.50	4.1	632.53	638.00	-2.1	16,835	-0.01%
2024/04/16	1.1	601.72	2	599.00	606.00	-0.9	16,828	-0.01%
2024/04/15	7.1	629.13	7.5	623.00	616.00	-0.4	16,832	0.00%
2024/04/12	7.1	616.11	10.3	623.38	628.00	-3.3	16,897	-0.02%
2024/04/11	0.3	586.65	8.1	584.59	584.00	-7.9	16,653	-0.05%
2024/04/10	6.3	568.59	3	564.67	555.00	3.3	16,608	0.02%
2024/04/09	10.2	573.63	11	581.45	577.00	-0.9	16,586	-0.01%
2024/04/08	49.3	576.19	5	578.33	570.00	44.3	16,528	0.27%
2024/04/03	6.2	548.73	6.1	550.18	546.00	0.1	16,589	0.00%
2024/04/02	8.2	537.73	4	538.50	533.00	4.2	16,497	0.03%
2024/04/01	25	554.60	1.4	562.43	554.00	23.6	16,476	0.14%
2024/03/29	2	549.99	4	549.50	546.00	-2	16,382	-0.01%
2024/03/28	4.2	539.44	4	525.00	542.00	0.2	16,272	0.00%
2024/03/27	1.1	535.36	3	533.33	534.00	-1.9	16,176	-0.01%
2024/03/26	7.1	554.58	3	544.33	541.00	4.1	16,093	0.03%
2024/03/21	4.2	587.17	3	581.67	585.00	1.2	15,767	0.01%
2024/03/20	2	573.00	5	573.40	567.00	-3	15,677	-0.02%
2024/03/19	4	570.07	3	590.92	569.00	1	15,465	0.01%
2024/03/18	8.1	621.97	6	617.67	623.00	2.1	15,226	0.01%
2024/03/15	1	604.00	2	583.50	599.00	-1	15,013	-0.01%
2024/03/14	4.3	567.88	0.1	558.00	556.00	4.2	14,674	0.03%
2024/03/13	16.4	645.41	12	621.08	617.00	4.4	14,414	0.03%
2024/03/12	11.4	623.58	8.4	628.48	643.00	3	13,964	0.02%
2024/03/11	2.2	609.00	4.2	605.12	585.00	-2	13,651	-0.01%
2024/03/08	2.1	584.78	2.5	603.46	574.00	-0.5	13,426	0.00%
2024/03/07	3.8	639.07	4.1	618.71	599.00	-0.3	13,269	0.00%
2024/03/06	4.1	610.90	3.2	604.69	630.00	0.9	12,946	0.01%
2024/03/05	4.3	566.11	5.6	575.42	585.00	-1.4	12,713	-0.01%
2024/03/04	6.1	556.64	5.2	560.35	554.00	0.9	12,560	0.01%
2024/03/01	8.1	542.71	10.1	546.77	539.00	-2	12,472	-0.02%
2024/02/29	5.1	529.03	6.8	532.79	532.00	-1.8	12,399	-0.01%
2024/02/27	5	505.40	6	510.67	508.00	-1	12,167	-0.01%
2024/02/26	2.2	499.78	0	0.00	500.00	2.2	12,143	0.02%
2024/02/23	4.4	513.51	3.1	504.71	498.50	1.3	12,107	0.01%
2024/02/22	5	516.60	4.2	518.81	520.00	0.8	12,045	0.01%
2024/02/21	3.3	485.69	3	495.00	495.00	0.3	12,019	0.00%
2024/02/20	1.1	477.73	1	483.00	483.00	0.1	11,975	0.00%
2024/02/19	3	490.49	4	489.88	486.00	-1	11,954	-0.01%
2024/02/16	4.3	511.60	5	509.65	510.00	-0.7	12,023	-0.01%
2024/02/15	2.1	522.88	2.2	528.42	534.00	0	12,017	0.00%
2024/02/05	5.3	486.30	4	488.50	485.50	1.3	11,947	0.01%
2024/02/02	5.2	477.49	6	477.25	478.00	-0.9	11,799	-0.01%
2024/02/01	13	452.23	16.2	445.20	457.50	-3.2	11,601	-0.03%
2024/01/31	8.2	421.95	4.2	425.00	425.50	4	11,272	0.04%
2024/01/30	2	413.25	6	428.58	429.50	-4	11,110	-0.04%
2024/01/29	2	387.00	1	389.00	390.50	1	10,854	0.01%
2024/01/26	5	384.00	6.5	384.62	386.00	-1.5	10,868	-0.01%
2024/01/25	3	391.67	5.8	392.36	389.50	-2.8	10,898	-0.03%
2024/01/24	4.7	385.21	6	384.58	387.50	-1.3	10,774	-0.01%
2024/01/23	7	384.07	2	386.00	386.50	5	10,805	0.05%
2024/01/22	8	366.94	14.5	371.55	380.50	-6.5	10,603	-0.06%
2024/01/19	6.4	343.33	10.1	345.75	346.00	-3.7	10,366	-0.04%
2024/01/18	10	338.95	3	344.33	334.50	7	10,347	0.07%
2024/01/17	5.1	346.95	9.2	348.47	343.50	-4.1	10,285	-0.04%
2024/01/16	2	342.00	7	340.79	343.00	-5	10,244	-0.05%
2024/01/15	6.1	338.49	0	0.00	334.00	6.1	10,224	0.06%
2024/01/12	4.1	350.63	15	350.21	350.00	-10.9	10,164	-0.11%
2024/01/11	4.1	343.06	15	339.86	346.50	-10.9	9,909	-0.11%
2024/01/10	7	324.64	9.1	324.85	329.00	-2.1	9,844	-0.02%
2024/01/09	1	315.50	1	311.50	315.00	0	9,708	0.00%
2024/01/08	3.1	306.15	1	324.00	301.50	2.1	9,633	0.02%
2024/01/05	0	0.00	2	320.00	323.50	-2	9,475	-0.02%
2024/01/04	10	322.35	1	330.00	319.00	9	9,564	0.09%
2024/01/03	2	327.50	2	328.25	329.00	0	9,628	0.00%
2024/01/02	2	329.75	1	335.50	329.50	1	9,615	0.01%
2023/12/29	8	332.81	22.6	332.90	336.50	-14.6	9,631	-0.15%
2023/12/28	4	321.00	1	330.50	318.00	3	9,477	0.03%
2023/12/27	0	0.00	9.2	325.46	324.50	-9.2	9,478	-0.10%
2023/12/26	4	305.88	1	308.50	311.00	3	9,542	0.03%
2023/12/25	3	308.83	6	310.58	309.50	-3	9,822	-0.03%
2023/12/22	12.3	307.34	13	306.96	307.00	-0.7	9,954	-0.01%
2023/12/21	1	299.99	1	299.50	301.50	0	10,189	0.00%
2023/12/20	1	300.00	1	299.50	299.50	0	10,278	0.00%
2023/12/18	1	299.50	0	0.00	299.50	1	10,603	0.01%
2023/12/15	7	299.00	0	0.00	298.00	7	10,803	0.06%
2023/12/14	2	310.00	2	307.00	306.00	0	10,986	0.00%
2023/12/13	3	306.47	2	304.50	300.50	1	11,067	0.01%
2023/12/12	2	307.75	2	310.25	306.50	0	11,063	0.00%
2023/12/11	4.1	308.86	6	308.42	308.00	-2	11,153	-0.02%
2023/12/08	10	306.65	3	305.17	304.50	7	11,191	0.06%
2023/12/07	3	301.31	3.1	299.39	301.50	-0.1	11,204	0.00%
2023/12/06	5	296.90	3	296.50	296.50	2	11,269	0.02%
2023/12/05	3	284.34	1	284.50	286.00	2	11,267	0.02%
2023/12/04	5.1	290.96	0	0.00	290.50	5.1	11,225	0.05%
2023/12/01	3.1	303.32	2	304.50	302.50	1.1	11,216	0.01%
2023/11/30	1.2	304.50	0	0.00	308.00	1.2	11,223	0.01%
2023/11/29	3	300.84	2	303.50	301.00	1	11,179	0.01%
2023/11/28	5	298.80	1	299.50	300.50	4	11,199	0.04%
2023/11/27	5.2	307.04	9.5	314.63	298.00	-4.3	11,295	-0.04%
2023/11/24	0	0.00	1	320.00	322.50	-1	11,225	-0.01%
2023/11/22	2.1	327.05	12	325.08	327.00	-9.9	11,240	-0.09%
2023/11/21	1.1	327.27	0	0.00	327.00	1.1	11,394	0.01%
2023/11/20	3	326.00	5	326.10	329.50	-2	11,601	-0.02%
2023/11/17	5	317.30	1	322.00	318.00	4	11,533	0.03%
2023/11/16	3	317.33	2.1	314.52	316.00	0.9	11,591	0.01%
2023/11/15	2	332.04	6.1	330.80	313.50	-4	11,587	-0.03%
2023/11/14	3	325.00	2.1	324.56	325.00	0.9	11,556	0.01%
2023/11/13	4	314.00	1	318.00	318.50	3	11,586	0.03%
2023/11/10	4.4	314.84	3	318.00	314.50	1.4	11,647	0.01%
2023/11/09	3.1	317.68	1	318.00	316.50	2.1	11,745	0.02%
2023/11/08	5	317.40	4	317.13	313.00	1	11,836	0.01%
2023/11/07	7.2	311.29	0	0.00	311.00	7.2	11,949	0.06%
2023/11/06	0	0.00	2	310.02	315.00	-2	12,182	-0.02%
2023/11/03	1	299.00	0	0.00	297.00	1	12,505	0.01%
2023/11/02	3	296.86	2	299.00	299.50	1	12,747	0.01%
2023/11/01	1	285.00	1	286.00	285.50	0	13,055	0.00%
2023/10/31	3	294.35	1.1	285.40	283.50	1.9	13,293	0.01%
2023/10/30	2	301.51	1	305.50	298.50	1	13,521	0.01%
2023/10/27	6	301.41	4	305.88	296.50	2	13,680	0.01%
2023/10/26	0.1	310.00	13.9	306.66	301.50	-13.8	13,925	-0.10%
2023/10/25	3	315.00	2	314.75	313.00	1	14,064	0.01%
2023/10/24	0	301.00	1.1	313.74	318.00	-1	14,224	-0.01%
2023/10/23	1	297.07	2	305.50	297.00	-1	14,195	-0.01%
2023/10/20	0	302.66	0	0.00	308.50	0	14,432	0.00%
2023/10/19	3	295.67	3	294.17	299.00	0	14,621	0.00%
2023/10/18	1.1	297.27	0	0.00	294.00	1.1	14,918	0.01%
2023/10/17	0	321.00	0	0.00	319.50	0	15,011	0.00%
2023/10/16	0	325.50	0	0.00	325.50	0	15,049	0.00%
2023/10/13	11.4	338.68	10	339.40	337.00	1.4	15,194	0.01%
2023/10/11	0	340.50	1	341.00	336.50	-1	15,413	-0.01%
2023/10/06	3	348.83	4	349.25	348.50	-1	15,690	-0.01%
2023/10/05	4.1	346.90	6	349.33	344.00	-1.9	15,923	-0.01%
2023/10/04	9	340.56	9	333.83	345.00	0	15,976	0.00%
2023/10/03	3.1	342.48	4	340.75	340.00	-0.9	15,965	-0.01%
2023/10/02	3.1	348.35	2.1	347.52	342.50	1	16,091	0.01%
2023/09/28	5.1	334.73	5.8	334.57	341.00	-0.7	16,017	0.00%
2023/09/27	9	315.56	9	315.56	321.00	0	15,898	0.00%
2023/09/26	8	314.31	11	315.87	313.50	-3	15,995	-0.02%
2023/09/25	3	299.50	3	298.33	297.00	0	16,091	0.00%
2023/09/22	4	294.50	3	286.83	297.50	1	16,369	0.01%
2023/09/21	6	277.92	8	275.81	280.00	-2	16,169	-0.01%
2023/09/20	6	285.92	4	281.25	281.00	2	16,119	0.01%
2023/09/19	6	277.67	6	279.92	278.00	0	16,033	0.00%
2023/09/18	4.3	297.65	3	296.83	293.50	1.3	15,942	0.01%
2023/09/15	1	318.50	0	0.00	320.00	1	15,953	0.01%
2023/09/13	1.1	303.00	6	296.50	304.00	-4.9	16,333	-0.03%
2023/09/12	2	309.50	2	307.50	306.00	0	16,622	0.00%
2023/09/11	6	310.00	3.2	319.13	311.50	2.8	16,910	0.02%
2023/09/08	4.2	339.86	1	339.50	337.00	3.2	16,934	0.02%
2023/09/07	2.2	336.16	1	340.50	342.00	1.2	17,183	0.01%
2023/09/06	3	343.00	2	343.00	343.50	1	17,207	0.01%
2023/09/05	1	331.96	0	0.00	330.50	1	17,309	0.01%
2023/09/01	1.1	328.27	0	0.00	329.00	1.1	17,523	0.01%
2023/08/31	2.2	333.64	4	331.00	334.50	-1.8	17,651	-0.01%
2023/08/30	3	339.17	2	345.25	335.50	1	17,734	0.01%
2023/08/29	4.2	345.08	3	346.17	335.00	1.2	17,933	0.01%
2023/08/28	1	347.00	2	352.00	338.50	-1	18,015	-0.01%
2023/08/25	7.3	356.51	1	355.50	354.00	6.3	18,063	0.04%
2023/08/24	1	376.50	8.5	373.51	387.00	-7.5	17,950	-0.04%
2023/08/23	14	359.07	10.3	361.01	356.00	3.7	17,909	0.02%
2023/08/21	2	354.25	1	353.50	353.50	1	18,518	0.01%
2023/08/18	1.4	365.71	2	362.00	352.00	-0.6	18,472	0.00%
2023/08/17	0	0.00	1.5	355.52	363.00	-1.5	18,342	-0.01%
2023/08/16	0.2	346.50	1	344.00	350.00	-0.9	18,270	0.00%
2023/08/15	1.1	339.20	1.1	339.77	343.50	-0.1	18,323	0.00%
2023/08/14	2	326.50	0	0.00	319.00	2	18,425	0.01%
2023/08/11	12	320.58	12	312.50	321.00	0	18,409	0.00%
2023/08/10	1.2	315.78	5	329.00	314.50	-3.8	18,368	-0.02%
2023/08/09	3.3	356.45	4	359.38	349.00	-0.7	18,241	0.00%
2023/08/08	9.2	357.11	9.1	354.62	358.00	0.1	17,976	0.00%
2023/08/07	11	350.45	6.4	352.54	349.50	4.6	17,883	0.03%
2023/08/04	7.2	329.56	9.2	324.99	338.00	-2	17,657	-0.01%
2023/08/02	6.1	318.95	6	325.08	315.50	0.1	17,537	0.00%
2023/08/01	2.1	323.57	1	327.50	328.00	1.1	17,424	0.01%
2023/07/31	5.2	343.26	15	351.27	322.00	-9.9	17,773	-0.06%
2023/07/28	4	351.75	3	346.50	352.00	1	17,986	0.01%
2023/07/27	15.4	353.01	4	350.74	340.00	11.4	17,903	0.06%
2023/07/26	2	343.75	1	349.00	343.50	1	17,910	0.01%
2023/07/25	9.4	357.06	10	354.55	340.50	-0.6	17,963	0.00%
2023/07/24	4.3	349.97	3	350.83	344.00	1.3	17,926	0.01%
2023/07/21	2	326.50	4	322.38	339.00	-2	17,679	-0.01%
2023/07/20	1	302.50	14.2	304.04	308.50	-13.2	17,321	-0.08%
2023/07/19	2	292.75	3	291.83	291.50	-1	17,096	-0.01%
2023/07/18	11.1	289.14	2	292.50	293.00	9.1	17,121	0.05%
2023/07/17	1	286.50	1	285.00	285.00	0	17,009	0.00%
2023/07/14	3	291.33	1	302.50	293.50	2	16,859	0.01%
2023/07/13	10.1	302.44	16.2	302.07	288.00	-6.1	16,774	-0.04%
2023/07/12	4	295.24	1	287.50	287.50	3	16,420	0.02%
2023/07/11	2	283.00	3	285.17	283.50	-1	16,252	-0.01%
2023/07/10	0	0.00	2	278.25	273.00	-2	16,127	-0.01%
2023/07/07	4	276.25	4.4	272.73	270.00	-0.4	16,187	0.00%
2023/07/06	1.1	272.59	0	0.00	273.50	1.1	16,032	0.01%
2023/07/05	1.2	283.13	0	0.00	280.50	1.2	15,958	0.01%
2023/07/04	0.1	294.00	3	292.83	292.00	-2.9	15,805	-0.02%
2023/07/03	9	287.72	6	290.17	293.00	3	15,627	0.02%
2023/06/30	11	257.05	13	260.85	271.00	-2	15,257	-0.01%
2023/06/29	2	245.25	2	245.25	246.50	0	14,969	0.00%
2023/06/28	2	242.75	2.7	240.56	241.50	-0.7	15,263	0.00%
2023/06/27	6	240.17	6	239.83	235.00	0	15,506	0.00%
2023/06/26	0	0.00	1	245.49	250.00	-1	15,806	-0.01%
2023/06/21	2	251.75	3	251.50	249.50	-1	15,760	-0.01%
2023/06/20	3.2	254.22	4	252.38	252.00	-0.8	16,021	0.00%
2023/06/19	4	249.63	1	258.00	254.50	3	16,419	0.02%
2023/06/16	0.4	244.50	2.8	244.14	247.00	-2.4	16,302	-0.01%
2023/06/15	10.8	223.78	18	236.67	237.00	-7.2	16,089	-0.04%
2023/06/14	8	218.88	6	222.17	224.00	2	15,750	0.01%
2023/06/13	5	215.40	8	216.69	219.50	-3	15,654	-0.02%
2023/06/12	2.5	206.01	0	0.00	205.50	2.5	15,370	0.02%
2023/06/09	10	205.85	3.7	211.05	209.50	6.3	15,293	0.04%
2023/06/08	0.2	204.11	0	0.00	200.50	0.2	15,073	0.00%
2023/06/07	1	207.00	10.1	208.03	208.00	-9.1	14,973	-0.06%
2023/06/06	7	202.43	2.1	202.30	203.50	5	14,812	0.03%
2023/06/05	10.1	197.44	39	194.73	200.00	-28.9	14,614	-0.20%
2023/06/02	24.2	204.99	12	205.79	202.00	12.2	14,364	0.08%
2023/06/01	6	200.08	3.2	202.56	207.00	2.8	14,049	0.02%
2023/05/31	5.2	200.27	4	199.75	197.50	1.2	13,851	0.01%
2023/05/30	22	201.66	1	202.00	201.50	21	13,707	0.15%
2023/05/29	0.8	207.88	2	209.00	206.00	-1.2	13,717	-0.01%
2023/05/26	2.1	202.93	2.1	206.79	208.00	0	13,795	0.00%
2023/05/25	7	198.21	14.1	198.51	197.50	-7.1	13,401	-0.05%
2023/05/24	0	0.00	1.1	181.45	187.00	-1.1	12,993	-0.01%
2023/05/23	12	183.46	11	182.00	182.50	1	12,930	0.01%
2023/05/22	0.1	182.00	0	0.00	182.50	0.1	12,861	0.00%
2023/05/19	2	182.75	3	184.33	184.00	-1	12,758	-0.01%
2023/05/18	5	184.30	2	184.75	186.00	3	12,576	0.02%
2023/05/17	1.1	178.09	1.1	178.64	178.00	0	12,319	0.00%
2023/05/16	7	174.36	8	175.88	175.50	-1	12,170	-0.01%
2023/05/15	2.1	171.95	2	171.00	171.00	0.1	11,977	0.00%
2023/05/12	3	172.67	3	175.33	177.50	0	11,896	0.00%
2023/05/11	4	178.88	4	175.75	174.50	0	11,760	0.00%
2023/05/10	1.1	176.68	1	179.50	178.50	0.1	11,609	0.00%
2023/05/09	1.3	180.25	2.1	181.31	183.00	-0.8	11,432	-0.01%
2023/05/08	2.1	181.67	2	184.50	181.50	0.1	11,312	0.00%
2023/05/05	10	179.60	10	176.40	181.00	0	11,073	0.00%
2023/05/04	6.2	172.90	5	173.40	175.50	1.2	10,617	0.01%
2023/05/03	0	0.00	1	164.00	163.00	-1	10,134	-0.01%
2023/05/02	9	164.67	10	163.95	166.00	-1	10,026	-0.01%
2023/04/28	1	154.00	1	156.00	157.50	0	9,717	0.00%
2023/04/27	3	151.00	2	152.75	153.50	1	9,459	0.01%
2023/04/26	2	141.75	2.1	143.02	146.00	-0.1	9,136	0.00%
2023/04/25	2	141.75	2	140.97	141.50	0	9,007	0.00%
2023/04/24	2	144.50	2	143.50	144.00	0	8,916	0.00%
2023/04/21	1.1	143.27	1	143.00	143.00	0.1	8,814	0.00%
2023/04/20	6	147.17	3	147.33	147.50	3	8,651	0.03%
2023/04/18	1	153.50	3	152.17	152.50	-2	8,516	-0.02%
2023/04/17	1	157.00	1	158.50	156.00	0	8,347	0.00%
2023/04/14	2	154.00	3	153.83	153.00	-1	8,208	-0.01%
2023/04/13	4	149.75	6	149.67	149.50	-2	8,043	-0.02%
2023/04/12	1	153.50	0	0.00	154.50	1	7,957	0.01%
2023/04/11	5	149.30	4	151.38	149.50	1	7,732	0.01%
2023/04/10	2	146.00	2	146.75	148.50	0	7,604	0.00%
2023/04/07	3	145.00	4	145.13	144.50	-1	7,470	-0.01%
2023/04/06	3	140.83	3	141.33	142.00	0	7,388	0.00%
2023/03/31	2	141.50	3	141.17	141.00	-1	7,282	-0.01%
2023/03/30	2	143.75	3	142.17	142.00	-1	7,269	-0.01%
2023/03/29	7	143.00	9	143.72	142.50	-2	7,205	-0.03%
2023/03/28	10	141.60	5	144.49	142.00	5	6,912	0.07%
2023/03/27	3	144.67	3	148.50	148.50	0	6,662	0.00%
2023/03/24	3	141.17	4.4	139.88	142.50	-1.4	6,298	-0.02%
2023/03/23	8	138.56	8	138.56	138.50	0	6,175	0.00%
2023/03/22	25	132.34	27.1	134.07	136.50	-2.1	5,757	-0.04%
2023/03/21	0	0.00	12	125.29	126.50	-12	5,149	-0.23%
2023/03/20	23	121.13	27	119.41	119.00	-4	4,971	-0.08%
2023/03/17	2	116.50	2	116.00	115.50	0	4,812	0.00%
2023/03/16	1	117.00	1	115.50	115.00	0	4,838	0.00%
2023/03/15	0	0.00	3	113.50	114.50	-3	5,047	-0.06%
2023/03/14	1.1	110.55	0	0.00	109.50	1.1	5,272	0.02%
2023/03/10	3	114.33	0	0.00	113.50	3	5,772	0.05%
2023/03/09	5	118.60	4	117.50	117.50	1	5,772	0.02%
2023/03/08	1	119.00	0	0.00	119.00	1	5,795	0.02%
2023/03/07	1	119.50	1	118.00	118.00	0	5,778	0.00%
2023/03/03	3	119.67	3	119.50	118.50	0	5,809	0.00%
2023/03/02	1	118.50	2	119.00	119.00	-1	5,902	-0.02%
2023/03/01	25	116.66	22	117.39	119.00	3	6,022	0.05%
2023/02/24	8	121.06	8	121.81	120.50	0	6,042	0.00%
2023/02/20	1	114.00	0	0.00	114.50	1	5,686	0.02%
2023/02/16	0	0.00	1	118.00	117.50	-1	5,924	-0.02%
2023/02/15	5	115.10	0	0.00	115.00	5	5,991	0.08%
2023/02/13	1	115.50	1	116.00	117.50	0	5,961	0.00%
2023/02/10	1	115.00	0	0.00	115.50	1	5,934	0.02%
2023/02/09	0	0.00	6	115.92	116.00	-6	5,894	-0.10%
2023/02/08	1	115.00	7	114.50	115.00	-6	5,839	-0.10%
2023/02/07	1	109.50	2	110.50	110.50	-1	5,763	-0.02%
2023/02/06	1	108.00	0	0.00	111.50	1	5,778	0.02%
2023/02/03	2	112.00	4	112.75	112.00	-2	5,698	-0.04%
2023/02/02	7	109.07	6	110.00	112.00	1	5,683	0.02%
2023/02/01	4	107.00	2	107.50	107.50	2	5,661	0.04%
2023/01/31	4	106.50	4	106.25	106.00	0	5,633	0.00%
2023/01/30	1	109.50	1	110.00	109.50	0	5,610	0.00%
2023/01/16	1	107.00	1	107.50	107.50	0	5,740	0.00%
2023/01/13	3	108.00	0	0.00	107.00	3	5,815	0.05%
2023/01/11	0	110.00	1	110.50	110.50	-1	5,982	-0.02%
2023/01/10	1	109.00	5	109.00	109.50	-4	6,087	-0.07%
2023/01/09	1	109.00	2	110.00	110.50	-1	6,199	-0.02%
2023/01/06	2	106.75	3	107.00	107.50	-1	6,241	-0.02%
2023/01/05	6	109.92	1	110.50	108.50	5	6,307	0.08%
2023/01/03	5	112.50	2	112.50	112.50	3	6,547	0.05%
2022/12/30	0	0.00	2	111.50	112.00	-2	6,705	-0.03%
2022/12/29	1	109.00	0	0.00	110.00	1	6,950	0.01%
2022/12/28	1	109.00	0	0.00	108.50	1	7,231	0.01%
2022/12/26	4	110.13	3	110.67	111.50	1	7,356	0.01%
2022/12/23	2	110.50	3	111.00	111.00	-1	7,421	-0.01%
2022/12/22	6	111.33	1	111.00	113.00	5	7,479	0.07%
2022/12/21	8	110.63	6	109.08	109.00	2	7,492	0.03%
2022/12/20	0	0.00	1	113.00	111.50	-1	7,465	-0.01%
2022/12/19	6	112.00	4	112.00	112.00	2	7,423	0.03%
2022/12/15	0	0.00	2	117.25	116.50	-2	7,274	-0.03%
2022/12/14	0	0.00	1	116.00	116.00	-1	7,307	-0.01%
2022/12/13	4	114.50	3	114.33	114.00	1	7,378	0.01%
2022/12/12	1	115.00	1	116.50	114.50	0	7,364	0.00%
2022/12/09	6	113.75	5	115.30	115.50	1	7,331	0.01%
2022/12/08	2	112.50	1	111.50	113.50	1	7,301	0.01%
2022/12/07	8	118.50	4	117.88	112.50	4	7,291	0.05%
2022/12/06	2.1	126.01	2	124.25	124.00	0.1	7,067	0.00%
2022/12/05	10	119.85	25	123.32	127.00	-15	6,830	-0.22%
2022/12/02	8	115.87	9.1	115.67	115.50	-1	6,412	-0.02%
2022/12/01	5	115.00	15	114.67	114.50	-10	6,418	-0.16%
2022/11/30	4.1	112.75	7	113.00	113.00	-3	6,380	-0.05%
2022/11/29	4	111.88	5	112.00	112.00	-1	6,350	-0.02%
2022/11/28	5	109.10	5	111.90	111.50	0	6,341	0.00%
2022/11/25	2	110.50	3	110.33	109.00	-1	6,329	-0.02%
2022/11/24	1	110.00	2	111.50	111.00	-1	6,331	-0.02%
2022/11/23	3	109.00	15	109.90	110.00	-12	6,288	-0.19%
2022/11/22	23	106.63	22	106.93	106.00	1	6,203	0.02%
2022/11/21	1	104.00	0	0.00	104.00	1	6,102	0.02%
2022/11/18	1	103.50	2	104.25	102.00	-1	6,164	-0.02%
2022/11/17	2	102.50	0	0.00	103.00	2	6,154	0.03%
2022/11/15	6	101.92	2	102.00	102.00	4	6,109	0.07%
2022/11/14	4	104.88	5	107.80	104.50	-1	6,180	-0.02%
2022/11/11	3	109.00	4	110.13	110.00	-1	6,032	-0.02%
2022/11/10	1	108.50	0	0.00	106.00	1	5,932	0.02%
2022/11/07	12	105.96	3	107.83	107.50	9	6,090	0.15%
2022/11/04	0	0.00	1	106.50	106.00	-1	6,176	-0.02%
2022/11/03	1	106.00	1	106.50	106.50	0	6,505	0.00%
2022/11/02	0	0.00	1	104.00	104.00	-1	6,677	-0.01%
2022/11/01	12	102.54	2	102.00	102.50	10	6,835	0.15%
2022/10/31	1	102.00	4	103.63	102.00	-3	7,005	-0.04%
2022/10/28	2	100.75	2	101.25	101.00	0	7,098	0.00%
2022/10/27	2	99.75	2	100.10	99.90	0	7,025	0.00%
2022/10/26	3	92.90	4	93.58	93.60	-1	6,961	-0.01%
2022/10/25	0	0.00	1	93.90	94.50	-1	7,021	-0.01%
2022/10/21	0	0.00	1	96.20	95.40	-1	7,232	-0.01%
2022/10/20	1	97.50	2	98.00	98.80	-1	7,298	-0.01%
2022/10/19	1	100.50	0	0.00	100.50	1	7,443	0.01%
2022/10/18	3	101.47	2	100.70	101.50	1	7,728	0.01%
2022/10/17	1	100.00	0	0.00	101.50	1	7,676	0.01%
2022/10/14	21	105.14	21	106.00	105.00	0	7,668	0.00%
2022/10/13	4	105.75	3	104.17	103.50	1	7,679	0.01%
2022/10/12	3	102.00	3	104.00	107.00	0	7,677	0.00%
2022/10/11	6	104.25	0	0.00	104.00	6	7,667	0.08%
2022/10/07	4	111.75	1	110.50	110.50	3	7,651	0.04%
2022/10/06	17	115.68	12	114.88	116.00	5	7,630	0.07%
2022/10/05	8	121.00	14	119.68	119.50	-6	7,570	-0.08%
2022/10/04	2	112.50	2	111.75	114.00	0	7,428	0.00%
2022/10/03	2	108.25	1	108.00	108.00	1	7,618	0.01%
2022/09/30	1	111.00	0	0.00	111.50	1	7,715	0.01%
2022/09/29	2	110.25	2	112.00	108.00	0	7,874	0.00%
2022/09/28	4	111.63	2	112.50	109.00	2	7,978	0.03%
2022/09/27	1	112.50	2	114.75	116.00	-1	7,948	-0.01%
2022/09/26	3	112.50	4	112.00	111.00	-1	8,022	-0.01%
2022/09/22	1	114.50	1	116.00	115.00	0	8,172	0.00%
2022/09/21	3	117.33	3	116.00	116.00	0	8,174	0.00%
2022/09/20	3	115.50	4	116.50	117.00	-1	8,159	-0.01%
2022/09/16	0	0.00	1	114.50	113.50	-1	8,157	-0.01%
2022/09/13	5	114.20	1	113.00	113.00	4	8,435	0.05%
2022/09/12	4	110.63	6	111.75	112.00	-2	8,485	-0.02%
2022/09/08	34	107.03	31	107.81	107.50	3	8,486	0.04%
2022/09/07	2	104.00	3	105.83	105.50	-1	8,494	-0.01%
2022/09/06	1	103.00	2	103.00	102.00	-1	8,492	-0.01%
2022/09/05	1	104.00	1	104.00	103.50	0	8,586	0.00%
2022/09/02	2	106.00	0	0.00	105.50	2	8,634	0.02%
2022/09/01	0	0.00	1	105.50	105.50	-1	8,692	-0.01%
2022/08/31	0	0.00	1	108.50	108.50	-1	8,743	-0.01%
2022/08/30	1	110.00	1	107.50	107.50	0	8,780	0.00%
2022/08/29	4	108.38	2	108.00	108.00	2	8,954	0.02%
2022/08/26	6	113.33	7	111.64	113.00	-1	8,986	-0.01%
2022/08/25	5	115.20	5	113.60	112.00	0	8,989	0.00%
2022/08/22	0	0.00	2	117.00	117.00	-2	9,174	-0.02%
2022/08/19	5	119.80	1	117.00	117.00	4	9,415	0.04%
2022/08/18	1	120.50	71	119.49	119.50	-70	9,735	-0.72%
2022/08/17	0	0.00	200	119.28	119.00	-200	10,238	-1.95%	大賣/鉅額交易
2022/08/16	1	120.50	51	120.98	119.00	-50	10,639	-0.47%
2022/08/15	1	119.00	39	118.47	119.50	-38	10,651	-0.36%
2022/08/12	1	117.00	2	116.75	117.50	-1	10,695	-0.01%
2022/08/10	42	112.77	1	112.50	112.50	41	10,693	0.38%
2022/08/09	4	120.13	6	119.08	119.00	-2	10,339	-0.02%
2022/08/08	4	114.88	7	116.07	118.00	-3	10,169	-0.03%
2022/08/05	4	111.13	2	112.25	112.50	2	10,008	0.02%
2022/08/04	15	111.97	14	112.43	113.00	1	9,857	0.01%
2022/08/03	2	114.75	3	115.00	115.00	-1	9,804	-0.01%
2022/08/02	1	112.50	3	113.67	115.00	-2	9,884	-0.02%
2022/08/01	2	116.00	1	115.50	115.50	1	9,904	0.01%
2022/07/29	2	117.25	5	117.30	118.00	-3	9,828	-0.03%
2022/07/28	8	116.25	9	116.83	117.00	-1	9,825	-0.01%
2022/07/27	4	114.13	6	115.42	116.00	-2	9,627	-0.02%
2022/07/26	14	113.71	16	113.47	114.00	-2	9,545	-0.02%
2022/07/25	10	111.35	17	109.50	112.50	-7	9,366	-0.07%
2022/07/22	1	105.00	13	105.19	104.50	-12	9,081	-0.13%
2022/07/21	6	104.58	6	104.17	105.50	0	9,142	0.00%
2022/07/20	4	106.13	22	104.14	105.00	-18	9,118	-0.20%
2022/07/19	3	105.50	4	103.88	105.00	-1	9,191	-0.01%
2022/07/18	15	104.13	3	103.17	104.00	12	9,222	0.13%
2022/07/15	2	100.50	3	100.83	101.00	-1	9,329	-0.01%
2022/07/14	11	99.59	8	99.40	101.00	3	9,371	0.03%
2022/07/13	8	98.86	4	98.55	96.80	4	9,530	0.04%
2022/07/12	6	95.75	6	97.00	96.00	0	9,385	0.00%
2022/07/11	19	98.18	25	97.38	98.40	-6	9,361	-0.06%
2022/07/08	6	95.35	9	94.93	96.10	-3	9,174	-0.03%
2022/07/07	15	87.05	14	83.23	87.40	1	9,072	0.01%
2022/07/06	2	85.30	3	82.87	82.60	-1	8,964	-0.01%
2022/07/05	1	87.10	0	85.10	87.20	1	9,052	0.01%
2022/07/04	1	85.30	1	86.20	85.30	0	9,143	0.00%
2022/06/30	3	93.27	1	93.00	93.10	2	9,079	0.02%
2022/06/28	6	98.53	7	99.61	98.60	-1	9,461	-0.01%
2022/06/27	7	99.13	5	100.40	99.90	2	10,427	0.02%
2022/06/24	0	0.00	1	95.20	95.40	-1	10,640	-0.01%
2022/06/23	7	94.27	9	94.18	93.90	-2	10,989	-0.02%
2022/06/22	6	96.35	6	96.42	92.60	0	11,371	0.00%
2022/06/21	6	97.57	2	97.65	98.10	4	11,436	0.03%
2022/06/20	7	100.57	8	99.69	98.00	-1	11,817	-0.01%
2022/06/17	2	103.25	5	103.60	103.00	-3	12,397	-0.02%
2022/06/16	4	106.75	5	107.60	103.50	-1	12,956	-0.01%
2022/06/15	14	107.36	11	106.00	106.00	3	13,337	0.02%
2022/06/14	4	105.75	4	108.00	108.00	0	13,563	0.00%
2022/06/13	2	104.00	3	105.00	106.00	-1	13,810	-0.01%
2022/06/10	1	104.00	1	105.00	105.00	0	14,157	0.00%
2022/06/09	1	105.50	1	105.00	105.00	0	14,408	0.00%
2022/06/08	2	107.75	1	107.50	107.50	1	14,810	0.01%
2022/06/07	3	107.50	13	107.77	108.00	-10	15,523	-0.06%
2022/06/06	1	111.00	1	111.00	111.00	0	15,767	0.00%
2022/06/02	13	113.00	4	113.13	112.00	9	16,055	0.06%
2022/06/01	206	113.47	1	112.50	112.50	205	16,225	1.26%	大買/鉅額交易
2022/05/31	3	111.83	2	112.75	113.00	1	16,439	0.01%
2022/05/30	4	114.25	3	114.67	114.50	1	16,554	0.01%
2022/05/27	14	116.39	11	115.45	113.50	3	16,680	0.02%
2022/05/26	18	118.72	15	117.70	117.00	3	16,551	0.02%
2022/05/25	4	116.75	17	116.09	118.00	-13	16,330	-0.08%
2022/05/24	20	112.73	24	113.06	109.00	-4	16,110	-0.02%
2022/05/23	3	111.67	4	112.50	112.00	-1	16,307	-0.01%
2022/05/20	12	109.17	2	109.50	109.50	10	16,605	0.06%
2022/05/19	2	106.25	4	110.00	111.00	-2	16,725	-0.01%
2022/05/18	2	108.00	3	108.83	109.00	-1	17,036	-0.01%
2022/05/16	2	107.00	3	104.33	104.50	-1	17,465	-0.01%
2022/05/12	2	103.00	4	102.75	102.00	-2	17,747	-0.01%
2022/05/09	2	101.00	1	101.00	101.00	1	18,376	0.01%
2022/05/06	1	105.00	0	0.00	105.50	1	18,654	0.01%
2022/05/05	2	107.50	15	108.40	108.00	-13	18,938	-0.07%
2022/05/04	0	0.00	1	105.50	105.00	-1	19,012	-0.01%
2022/05/03	2	106.50	1	108.00	106.00	1	19,277	0.01%
2022/04/29	0	0.00	10	105.50	104.50	-10	19,729	-0.05%
2022/04/28	10	104.00	0	0.00	103.50	10	20,507	0.05%
2022/04/27	12	100.67	12.1	99.42	104.00	-0.1	21,072	0.00%
2022/04/26	6	105.83	2	107.50	103.00	4	21,428	0.02%
2022/04/25	1.1	104.52	2	105.25	105.00	-1	21,669	0.00%
2022/04/22	14	107.79	2	108.00	107.00	12	21,647	0.06%
2022/04/21	2	113.50	7	111.93	113.50	-5	21,616	-0.02%
2022/04/20	1	109.50	1	107.50	107.50	0	21,379	0.00%
2022/04/19	43	107.05	42	107.80	106.00	1	21,257	0.00%
2022/04/18	1	105.50	1	103.50	103.50	0	20,999	0.00%
2022/04/15	4	106.50	3	104.83	104.50	1	20,972	0.00%
2022/04/14	1	108.50	0	0.00	108.00	1	20,931	0.00%
2022/04/13	2	105.25	0	0.00	105.50	2	20,946	0.01%
2022/04/12	2	107.25	1	107.00	105.50	1	20,977	0.00%
2022/04/11	4	107.00	12.1	107.09	106.50	-8.1	20,947	-0.04%
2022/04/08	5	112.00	5.1	111.60	112.00	-0.1	20,789	0.00%
2022/04/07	4	112.88	4	114.13	111.00	0	20,651	0.00%
2022/04/06	4	113.50	2	113.00	113.00	2	20,526	0.01%
2022/04/01	8.1	114.13	0	113.50	114.50	8	20,440	0.04%
2022/03/31	11	118.68	10	118.00	116.50	1	20,269	0.01%
2022/03/30	74.1	121.29	75	123.42	117.00	-1	19,995	0.00%
2022/03/29	1	116.50	7	118.00	116.50	-6	19,004	-0.03%
2022/03/28	130	118.38	8	116.88	119.00	122	18,706	0.65%	大買/鉅額交易
2022/03/25	28	112.68	30	113.67	117.00	-2	18,350	-0.01%
2022/03/24	6	112.33	6.1	111.76	111.50	-0.1	17,934	0.00%
2022/03/23	14	116.93	9	116.72	115.00	5	17,788	0.03%
2022/03/22	18	116.53	241	116.75	118.00	-223	17,269	-1.29%	大賣/鉅額交易
2022/03/21	27.1	110.30	20	111.33	112.50	7.1	16,587	0.04%
2022/03/18	17	109.71	8	109.88	110.00	9	15,987	0.06%
2022/03/17	26	106.62	25	107.10	106.50	1	15,551	0.01%
2022/03/16	12	106.54	8	106.38	106.00	4	15,400	0.03%
2022/03/15	4	110.75	5.1	113.59	106.00	-1.1	15,788	-0.01%
2022/03/14	14	120.21	9	119.65	117.00	5	15,461	0.03%
2022/03/11	36	121.10	30	122.52	122.50	6	15,218	0.04%
2022/03/10	50	120.70	19	119.03	119.50	31	14,819	0.21%
2022/03/09	17	108.97	16	110.75	116.00	1	14,134	0.01%
2022/03/08	2	108.98	6	108.75	105.50	-4	13,742	-0.03%
2022/03/07	2	106.75	2	106.99	105.50	0	13,508	0.00%
2022/03/04	3	114.33	13	114.77	113.00	-10	13,440	-0.07%
2022/03/03	20.1	113.72	9	110.67	112.00	11.1	13,288	0.08%
2022/03/02	8	109.00	9	109.89	108.50	-1	13,178	-0.01%
2022/03/01	2	111.00	2	112.50	111.00	0	13,077	0.00%
2022/02/25	2	111.50	3.1	111.32	110.00	-1.1	13,177	-0.01%
2022/02/24	8	114.06	10	112.90	113.00	-2	13,279	-0.02%
2022/02/23	36	115.65	74	114.24	114.50	-38	13,465	-0.28%
2022/02/22	1	110.00	0.1	110.00	110.00	1	13,330	0.01%
2022/02/21	5	110.30	2.7	110.20	110.00	2.4	13,121	0.02%
2022/02/18	17.1	110.81	17	111.62	114.00	0.1	12,934	0.00%
2022/02/17	7	110.29	7.1	112.08	112.50	-0.1	12,625	0.00%
2022/02/16	4	103.88	5.1	103.89	103.00	-1.1	12,365	-0.01%
2022/02/15	1	105.50	5.1	104.48	103.00	-4.1	12,811	-0.03%
2022/02/14	7	106.07	4	105.63	105.50	3	13,044	0.02%
2022/02/11	10.5	107.36	10	106.75	106.00	0.5	13,289	0.00%
2022/02/10	2	103.50	4.1	103.61	104.00	-2.1	13,683	-0.01%
2022/02/09	246.1	104.14	9	103.83	106.00	237.1	13,551	1.75%	大買/鉅額交易
2022/02/08	8	99.60	5	100.64	101.50	3	13,291	0.02%
2022/02/07	24	93.70	25	95.13	95.40	-1	12,990	-0.01%
2022/01/26	4.2	91.61	4	92.30	92.80	0.2	12,748	0.00%
2022/01/25	6	94.23	13	93.60	92.30	-7	12,853	-0.05%
2022/01/24	26	97.69	23.2	97.11	95.00	2.9	12,721	0.02%
2022/01/21	20	98.65	31	99.02	99.20	-11	12,384	-0.09%
2022/01/20	31	97.10	27.4	96.86	98.00	3.6	11,863	0.03%
2022/01/19	11.1	94.18	29.3	94.31	95.70	-18.3	11,540	-0.16%
2022/01/18	8	90.89	19	91.05	91.20	-11	11,474	-0.10%
2022/01/17	1	87.50	15	88.43	89.20	-14	11,991	-0.12%
2022/01/14	10	82.99	5	83.90	83.90	5	13,041	0.04%
2022/01/13	12	86.44	7	86.19	86.10	5	13,178	0.04%
2022/01/12	7	86.94	7	87.00	87.00	0	13,220	0.00%
2022/01/11	0	0.00	2	87.45	86.90	-2	13,280	-0.02%
2022/01/07	9	86.47	1	86.70	86.30	8	13,285	0.06%
2022/01/06	5	88.52	1	88.60	89.50	4	13,263	0.03%
2022/01/05	3.1	89.67	2	89.65	90.20	1.1	13,306	0.01%
2022/01/04	1	89.80	1	88.80	88.80	0	13,290	0.00%
2022/01/03	11	89.96	4	89.55	89.00	7	13,260	0.05%
2021/12/30	0	0.00	1	88.50	88.20	-1	13,268	-0.01%
2021/12/29	2	87.60	8	88.80	88.70	-6	13,371	-0.04%
2021/12/27	2	87.85	0	0.00	87.50	2	13,660	0.01%
2021/12/24	0	0.00	6	88.28	87.70	-6	13,957	-0.04%
2021/12/23	5	87.20	0	0.00	87.00	5	14,098	0.04%
2021/12/22	0	0.00	1	87.00	87.10	-1	14,289	-0.01%
2021/12/21	1	84.80	3.2	85.16	86.00	-2.2	14,801	-0.01%
2021/12/20	15	85.61	12.3	85.30	85.10	2.7	15,089	0.02%
2021/12/17	11	87.15	7	86.96	86.90	4	15,701	0.03%
2021/12/16	6	88.05	3	88.70	89.20	3	16,278	0.02%
2021/12/15	5.4	86.63	6.4	86.64	86.70	-1	16,645	-0.01%
2021/12/14	6.5	87.62	8	87.00	87.00	-1.5	16,959	-0.01%
2021/12/13	1	88.00	0	0.00	89.10	1	17,018	0.01%
2021/12/10	20	88.15	10	87.82	87.80	10	16,987	0.06%
2021/12/09	46	92.62	57	91.58	88.70	-11	16,870	-0.07%
2021/12/08	4	88.58	6	88.85	89.30	-2	16,151	-0.01%
2021/12/07	2	88.00	6	88.62	87.60	-4	16,191	-0.02%
2021/12/03	4	87.93	9	88.49	87.70	-5	16,217	-0.03%
2021/12/02	10	87.32	6	86.05	86.00	4	16,447	0.02%
2021/12/01	15	88.67	16	88.64	88.50	-1	16,551	-0.01%
2021/11/30	3	88.20	7.6	88.42	88.40	-4.6	16,673	-0.03%
2021/11/29	6	83.40	6	84.98	86.50	0	16,724	0.00%
2021/11/26	18	84.66	9	85.61	85.40	9	16,819	0.05%
2021/11/25	19	86.08	12	85.90	85.80	7	16,717	0.04%
2021/11/24	18	88.56	14.4	88.37	87.30	3.6	16,584	0.02%
2021/11/23	13	88.94	8	89.49	89.50	5	16,358	0.03%
2021/11/22	11	88.78	8	90.16	88.40	3	15,994	0.02%
2021/11/19	8	86.50	42	87.14	87.60	-34	15,509	-0.22%
2021/11/18	18	84.26	20	84.20	83.50	-2	15,085	-0.01%
2021/11/17	9	81.82	8	82.38	82.50	1	14,939	0.01%
2021/11/16	22	81.31	9	81.76	82.00	13	14,907	0.09%
2021/11/15	7	81.31	4	81.53	81.20	3	14,880	0.02%
2021/11/12	20	82.98	2	81.65	81.50	18	14,743	0.12%
2021/11/11	6	89.45	7	89.86	89.40	-1	14,245	-0.01%
2021/11/10	2	87.80	2	87.50	88.40	0	14,017	0.00%
2021/11/09	8	84.20	25	85.90	87.50	-17	13,647	-0.12%
2021/11/05	8	79.71	2	79.80	80.90	6	13,030	0.05%
2021/11/04	0	0.00	1	80.40	80.10	-1	13,254	-0.01%
2021/11/03	6	80.87	6	80.52	81.30	0	13,560	0.00%
2021/11/02	10	82.46	8	81.28	80.20	2	13,624	0.01%
2021/11/01	9	82.66	3	82.63	82.20	6	13,410	0.04%
2021/10/29	4	82.03	7	82.24	82.90	-3	13,341	-0.02%
2021/10/28	9	82.16	8	81.81	81.00	1	13,297	0.01%
2021/10/27	8	80.79	24	81.28	82.10	-16	13,022	-0.12%
2021/10/26	8	81.53	27	81.48	82.10	-19	12,753	-0.15%
2021/10/25	24	84.75	16	84.65	84.30	8	12,388	0.06%
2021/10/22	17	83.87	42	84.26	85.00	-25	11,636	-0.21%
2021/10/21	38	77.37	18	77.08	77.30	20	10,514	0.19%
2021/10/20	13	75.50	0	0.00	75.50	13	10,320	0.13%
2021/10/19	4	75.18	2	74.80	75.60	2	10,344	0.02%
2021/10/15	2	73.00	7	72.83	72.90	-5	10,439	-0.05%
2021/10/14	0	0.00	1	72.80	71.40	-1	10,632	-0.01%
2021/10/13	2	73.40	1	71.40	71.80	1	10,700	0.01%
2021/10/12	1	73.10	1	74.70	73.00	0	10,765	0.00%
2021/10/08	1	76.20	0	0.00	75.90	1	10,816	0.01%
2021/10/07	1	76.70	4	75.85	76.50	-3	10,886	-0.03%
2021/10/05	4	73.18	4	74.05	75.60	0	11,232	0.00%
2021/10/04	10	73.85	11	75.12	73.60	-1	11,267	-0.01%
2021/10/01	11	76.38	8	74.99	73.60	3	11,609	0.03%
2021/09/30	7	78.99	9	79.08	79.20	-2	11,868	-0.02%
2021/09/29	7	79.49	6	79.17	79.00	1	11,895	0.01%
2021/09/28	17	82.12	10	81.21	79.80	7	11,976	0.06%
2021/09/27	12	84.37	14	84.07	84.30	-2	11,730	-0.02%
2021/09/24	25	83.76	20	83.61	83.70	5	11,591	0.04%
2021/09/23	3	80.80	42	82.68	83.30	-39	11,156	-0.35%
2021/09/22	16	78.93	27	79.34	79.80	-11	10,860	-0.10%
2021/09/17	23	78.00	36	77.65	78.80	-13	10,794	-0.12%
2021/09/16	0	0.00	2	76.20	76.30	-2	10,785	-0.02%
2021/09/14	2	75.00	2	74.60	74.70	0	11,581	0.00%
2021/09/13	3	75.40	5	74.64	74.30	-2	12,616	-0.02%
2021/09/10	17	76.44	6	75.25	75.30	11	13,771	0.08%
2021/09/09	1	74.70	0	0.00	75.10	1	14,436	0.01%
2021/09/08	13	74.22	5	75.50	73.50	8	14,454	0.06%
2021/09/07	47	76.14	47	75.45	76.60	0	14,388	0.00%
2021/09/06	1	76.90	5	76.46	76.40	-4	14,153	-0.03%
2021/09/03	24	76.54	8	75.56	75.30	16	14,045	0.11%
2021/09/02	12	74.61	3	74.93	74.90	9	14,085	0.06%
2021/09/01	2	71.80	3	73.10	73.10	-1	14,587	-0.01%
2021/08/26	1	69.90	0	0.00	69.80	1	15,894	0.01%
2021/08/25	0	0.00	1	70.50	70.50	-1	16,004	-0.01%
2021/08/24	2	69.65	0	0.00	69.80	2	16,100	0.01%
2021/08/23	1	72.40	0	0.00	72.40	1	16,291	0.01%
2021/08/20	0	0.00	1	71.40	70.90	-1	16,409	-0.01%
2021/08/18	1	68.10	2	68.75	70.70	-1	16,603	-0.01%
2021/08/17	1	69.30	0	0.00	67.80	1	16,693	0.01%
2021/08/16	1	68.50	5	68.54	69.50	-4	16,721	-0.02%
2021/08/13	0	0.00	1	71.00	71.00	-1	16,674	-0.01%
2021/08/11	5	72.22	6	72.62	72.30	-1	16,658	-0.01%
2021/08/10	4	73.38	1	76.00	73.00	3	16,637	0.02%
2021/08/09	12	79.03	9	77.18	76.80	3	16,444	0.02%
2021/08/06	0	0.00	1	79.30	79.40	-1	16,208	-0.01%
2021/08/04	2	78.20	1	77.80	77.80	1	16,376	0.01%
2021/08/03	2	77.00	4	76.75	77.70	-2	16,493	-0.01%
2021/08/02	1	74.70	0	0.00	75.00	1	16,477	0.01%
2021/07/30	0	0.00	2	75.20	75.20	-2	16,684	-0.01%
2021/07/29	0	0.00	0.8	74.53	74.90	-0.8	16,839	0.00%
2021/07/28	3	72.80	3.2	72.51	74.80	-0.2	17,040	0.00%
2021/07/27	2	75.50	1	74.90	75.10	1	17,077	0.01%
2021/07/26	1	75.80	1	75.80	75.60	0	17,193	0.00%
2021/07/23	1	75.50	3	76.00	74.80	-2	17,292	-0.01%
2021/07/22	0	0.00	2	75.70	75.00	-2	17,352	-0.01%
2021/07/21	3	75.33	2	75.50	74.60	1	17,580	0.01%
2021/07/20	1	75.60	2	75.25	75.30	-1	17,663	-0.01%
2021/07/19	1	77.60	3.1	77.70	77.70	-2.1	17,492	-0.01%
2021/07/16	22	79.85	18	79.73	79.30	4	17,445	0.02%
2021/07/15	18	79.33	3	79.43	79.10	15	17,289	0.09%
2021/07/14	5	80.60	9	80.24	80.50	-4	17,237	-0.02%
2021/07/13	16	81.25	14	80.53	79.80	2	17,153	0.01%
2021/07/12	1	78.80	8	78.83	79.00	-7	16,887	-0.04%
2021/07/09	9	80.53	5	80.58	80.40	4	16,634	0.02%
2021/07/08	21	82.75	15	82.69	82.70	6	16,545	0.04%
2021/07/07	11	80.28	32	81.59	82.10	-21	16,131	-0.13%
2021/07/06	16.1	78.26	9	77.62	77.60	7.1	15,659	0.05%
2021/07/05	8	79.66	5	81.70	79.00	3	15,786	0.02%
2021/07/02	12	78.27	10	78.84	78.70	2	15,915	0.01%
2021/07/01	2	79.80	2	80.50	79.50	0	15,787	0.00%
2021/06/30	11	80.45	5	82.00	80.70	6	15,668	0.04%
2021/06/29	19	81.19	20	82.61	81.00	-1	15,594	-0.01%
2021/06/28	21	81.82	19.2	80.55	81.10	1.8	15,419	0.01%
2021/06/25	13	80.70	3.2	81.39	80.70	9.8	15,092	0.06%
2021/06/24	11	82.84	8.1	83.78	82.30	2.9	14,843	0.02%
2021/06/23	2	81.70	2.5	81.32	82.00	-0.5	14,480	0.00%
2021/06/22	10	83.15	13.2	83.11	82.00	-3.2	14,077	-0.02%
2021/06/21	39	79.49	24	79.19	82.00	15	13,136	0.11%
2021/06/18	6	75.52	6	75.73	77.20	0	12,122	0.00%
2021/06/17	9.1	69.30	9	70.72	70.70	0.1	11,358	0.00%
2021/06/16	0	0.00	5	70.30	69.90	-5	11,289	-0.04%
2021/06/15	8.1	70.06	11	70.95	70.90	-2.9	11,253	-0.03%
2021/06/11	9	70.82	6	70.30	70.30	3	11,191	0.03%
2021/06/10	14	71.27	9.3	71.62	71.60	4.7	11,122	0.04%
2021/06/09	20.3	72.92	13	71.39	71.10	7.3	10,849	0.07%
2021/06/08	23	74.32	33	75.21	75.20	-10	10,195	-0.10%
2021/06/07	7	73.20	6	72.92	72.00	1	9,144	0.01%
2021/06/04	6	70.97	4	70.98	70.30	2	8,890	0.02%
2021/06/02	1	72.70	0	0.00	71.60	1	8,812	0.01%
2021/06/01	5	72.24	1	72.20	72.40	4	8,693	0.05%
2021/05/31	1	73.50	1	73.40	73.40	0	8,592	0.00%
2021/05/28	6	71.05	13	71.62	71.60	-7	8,360	-0.08%
2021/05/27	0	0.00	2	70.85	70.30	-2	8,232	-0.02%
2021/05/26	1	69.20	5	68.20	68.60	-4	8,139	-0.05%
2021/05/25	1	67.80	1	68.30	68.00	0	8,104	0.00%
2021/05/24	1	66.00	0	0.00	66.70	1	7,970	0.01%
2021/05/21	4	63.18	7	63.59	64.90	-3	7,908	-0.04%
2021/05/20	2	61.50	4	62.00	60.90	-2	7,816	-0.03%
2021/05/19	8	61.14	8	61.63	62.20	0	7,825	0.00%
2021/05/18	1	59.40	2	59.40	61.70	-1	7,774	-0.01%
2021/05/17	5	57.64	4	58.18	57.00	1	7,724	0.01%
2021/05/14	1	59.50	1	60.90	60.30	0	7,623	0.00%
2021/05/13	2	55.75	2	57.45	58.30	0	7,523	0.00%
2021/05/12	7	61.49	13	61.70	57.60	-6	7,390	-0.08%
2021/05/11	22	64.97	12	66.06	63.80	10	7,200	0.14%
2021/05/10	8	68.70	9	70.43	69.20	-1	7,016	-0.01%
2021/05/07	25	70.60	20	69.85	69.90	5	6,945	0.07%
2021/05/06	28	70.17	28.1	70.56	69.30	-0.1	6,817	0.00%
2021/05/05	4	68.78	8	70.33	69.20	-4	6,649	-0.06%
2021/05/04	3	68.40	2	68.60	67.60	1	6,458	0.02%
2021/05/03	8	69.85	5	70.60	68.10	3	6,366	0.05%
2021/04/29	0	0.00	1	71.00	71.20	-1	6,258	-0.02%
2021/04/28	3	70.30	1	70.30	71.70	2	6,246	0.03%
2021/04/27	15	70.91	22	71.52	70.50	-7	6,318	-0.11%
2021/04/26	1	68.80	2	70.05	69.60	-1	6,166	-0.02%
2021/04/22	2.3	67.14	1	67.10	66.60	1.3	6,534	0.02%
2021/04/21	2.1	68.81	0	0.00	69.10	2.1	7,234	0.03%
2021/04/20	5.6	69.62	5	69.96	69.90	0.6	7,608	0.01%
2021/04/19	1	68.30	3	68.80	69.20	-2	7,852	-0.03%
2021/04/16	9	68.33	0	0.00	68.40	9	7,881	0.11%
2021/04/15	0	0.00	2	68.10	68.30	-2	8,132	-0.02%
2021/04/14	5	67.38	1	67.70	67.80	4	8,175	0.05%
2021/04/13	3	69.47	0	0.00	69.10	3	8,190	0.04%
2021/04/12	7	69.83	12	68.69	68.70	-5	8,233	-0.06%
2021/04/09	14	70.58	3	70.20	69.50	11	8,411	0.13%
2021/04/08	4.1	71.87	16	71.47	72.40	-11.9	8,130	-0.15%
2021/04/07	2	68.50	3	68.93	68.90	-1	7,746	-0.01%
2021/04/06	3	67.47	5	67.54	67.70	-2	7,634	-0.03%
2021/04/01	2	67.40	2	67.50	67.40	0	7,628	0.00%
2021/03/31	4	67.70	7	67.73	68.20	-3	7,490	-0.04%
2021/03/30	1	66.50	1	66.70	66.70	0	7,394	0.00%
2021/03/26	14	67.64	1	67.00	67.20	13	7,317	0.18%
2021/03/25	1	67.30	2	67.35	67.20	-1	7,256	-0.01%
2021/03/24	4	66.63	1	66.80	66.20	3	7,234	0.04%
2021/03/23	2	67.25	13	67.31	67.80	-11	7,203	-0.15%
2021/03/18	0	0.00	2	64.95	65.20	-2	7,232	-0.03%
2021/03/17	1	64.40	0	0.00	64.40	1	7,289	0.01%
2021/03/16	0	0.00	1	63.80	63.80	-1	7,470	-0.01%
2021/03/15	1	64.00	0	0.00	63.60	1	7,609	0.01%
2021/03/12	0	0.00	3	64.20	64.20	-3	7,722	-0.04%
2021/03/11	1	62.60	0	0.00	63.00	1	7,805	0.01%
2021/03/10	7	61.77	0	0.00	61.30	7	7,857	0.09%
2021/03/09	3	62.20	0	0.00	61.40	3	7,927	0.04%
2021/03/08	2	62.95	6	63.10	63.20	-4	8,023	-0.05%
2021/03/05	7	63.84	0	0.00	63.70	7	8,172	0.09%
2021/03/04	2	64.45	1	64.50	64.50	1	8,237	0.01%
2021/03/03	2	65.25	0	0.00	65.50	2	8,315	0.02%
2021/03/02	4	65.88	0	0.00	65.60	4	8,419	0.05%
2021/02/26	2	67.55	1	66.60	66.40	1	8,549	0.01%
2021/02/24	2	66.80	0	0.00	66.80	2	8,717	0.02%
2021/02/22	0	0.00	3	68.30	68.70	-3	9,584	-0.03%
2021/02/18	0	0.00	12	67.00	67.60	-12	10,254	-0.12%
2021/02/17	0	0.00	3	66.43	66.90	-3	10,855	-0.03%
2021/02/05	0	0.00	1	64.50	64.40	-1	11,866	-0.01%
2021/02/04	7	64.81	5	64.30	64.30	2	12,974	0.02%
2021/02/03	19	65.89	5	66.14	65.40	14	13,374	0.10%
2021/02/02	5	65.22	5	66.24	65.90	0	13,777	0.00%
2021/02/01	2	64.90	2	65.10	65.20	0	14,253	0.00%
2021/01/29	1	67.40	2	66.15	65.90	-1	14,457	-0.01%
2021/01/28	9	66.32	4	66.35	66.10	5	14,525	0.03%
2021/01/27	2	68.90	2	68.60	68.80	0	14,495	0.00%
2021/01/26	0	0.00	11	68.51	68.30	-11	14,520	-0.08%
2021/01/25	1	70.00	1	68.70	69.60	0	14,546	0.00%
2021/01/22	1	68.80	2	69.60	70.20	-1	14,602	-0.01%
2021/01/21	0	0.00	3	71.00	69.30	-3	14,671	-0.02%
2021/01/20	5	71.56	8	69.73	68.20	-3	14,673	-0.02%
2021/01/19	2	73.30	4	74.15	72.90	-2	14,604	-0.01%
2021/01/18	12	74.40	19	73.96	73.50	-7	14,768	-0.05%
2021/01/15	31	73.89	16	74.38	74.70	15	14,622	0.10%
2021/01/14	16	74.31	22	74.57	75.50	-6	14,387	-0.04%
2021/01/13	12	69.91	31	69.10	71.00	-19	13,677	-0.14%
2021/01/12	16	68.25	16	68.76	68.10	0	13,374	0.00%
2021/01/11	0	0.00	1	67.00	67.00	-1	13,214	-0.01%
2021/01/08	9	67.49	13	67.17	67.90	-4	13,389	-0.03%
2021/01/07	2.2	65.31	2	65.50	65.40	0.2	13,648	0.00%
2021/01/06	2	65.60	3	64.20	64.30	-1	14,153	-0.01%
2021/01/05	25	65.58	8	65.70	65.70	17	14,123	0.12%
2021/01/04	16	64.58	15	65.51	67.50	1	14,245	0.01%
2020/12/31	14	66.09	11	66.15	66.10	3	14,178	0.02%
2020/12/30	11	66.64	6	66.47	66.50	5	14,273	0.04%
2020/12/29	0	0.00	6	67.43	67.00	-6	14,523	-0.04%
2020/12/28	9	67.36	11	66.80	66.80	-2	14,671	-0.01%
2020/12/25	4	68.00	4	67.65	67.60	0	14,938	0.00%
2020/12/24	5	68.70	2	68.65	68.60	3	15,244	0.02%
2020/12/23	0	0.00	1	66.80	67.60	-1	15,581	-0.01%
2020/12/22	1	66.10	0	0.00	66.10	1	16,127	0.01%
2020/12/21	1	66.80	1	66.50	66.70	0	16,746	0.00%
2020/12/18	1	67.50	1	67.20	67.40	0	17,535	0.00%
2020/12/17	2	68.25	8	67.91	68.10	-6	17,866	-0.03%
2020/12/16	7	67.13	0	0.00	67.10	7	18,054	0.04%
2020/12/15	3	67.10	0	0.00	67.10	3	18,176	0.02%
2020/12/14	1	69.00	0	0.00	69.40	1	18,524	0.01%
2020/12/11	1	69.30	1	69.50	69.00	0	18,674	0.00%
2020/12/10	11	69.59	1	68.70	69.00	10	18,797	0.05%
2020/12/09	0	0.00	1	71.10	71.40	-1	18,740	-0.01%
2020/12/08	11	71.80	1	71.10	72.70	10	18,731	0.05%
2020/12/07	2	70.70	0	0.00	70.70	2	18,804	0.01%
2020/12/04	0	0.00	2	71.40	71.00	-2	18,833	-0.01%
2020/12/03	8	71.58	0	0.00	71.90	8	19,037	0.04%
2020/12/01	11	72.21	4	72.10	72.50	7	19,539	0.04%
2020/11/30	0	0.00	1	75.20	73.90	-1	19,890	-0.01%
2020/11/27	5	74.06	0	0.00	75.00	5	20,117	0.02%
2020/11/26	5	74.68	0	0.00	74.80	5	20,501	0.02%
2020/11/25	9	74.96	9	74.76	74.90	0	21,382	0.00%
2020/11/24	2	76.95	4	76.62	76.50	-2	21,732	-0.01%
2020/11/23	6	76.80	3	76.60	77.20	3	22,195	0.01%
2020/11/20	11	78.10	10	77.46	76.50	1	22,460	0.00%
2020/11/19	5	76.70	5	76.92	77.00	0	22,771	0.00%
2020/11/18	2	74.65	3	75.83	75.60	-1	23,466	0.00%
2020/11/17	8	75.13	8	73.69	73.90	0	24,136	0.00%
2020/11/16	12	77.32	20	77.14	77.30	-8	25,310	-0.03%
2020/11/13	22	76.80	6	75.40	74.90	16	25,493	0.06%
2020/11/12	12	74.33	35	74.77	77.00	-23	24,786	-0.09%
2020/11/11	19	69.99	6.1	70.15	70.00	12.9	24,383	0.05%
2020/11/10	18	71.66	17	72.27	71.80	1	25,039	0.00%
2020/11/09	4	71.60	19	71.42	71.70	-15	25,864	-0.06%
2020/11/06	3	69.73	4	69.73	68.00	-1	26,161	0.00%
2020/11/05	0	0.00	3	69.27	69.00	-3	26,226	-0.01%
2020/11/04	0	0.00	1	68.30	68.40	-1	26,856	0.00%
2020/11/03	0	0.00	1	67.10	67.30	-1	26,893	0.00%
2020/11/02	0	0.00	15	66.10	66.10	-15	26,996	-0.06%
2020/10/30	2	67.05	10	67.25	67.30	-8	27,133	-0.03%
2020/10/29	3	66.97	3	67.73	68.00	0	27,175	0.00%
2020/10/28	13	68.06	4.1	68.78	68.10	8.9	27,176	0.03%
2020/10/27	9	70.10	0	0.00	70.10	9	27,215	0.03%
2020/10/26	0.1	70.60	3	71.10	70.70	-2.9	27,195	-0.01%
2020/10/23	2	69.85	7	69.79	69.60	-5	27,086	-0.02%
2020/10/22	2	67.45	0	0.00	68.00	2	27,254	0.01%
2020/10/21	2	69.05	0	0.00	68.60	2	27,374	0.01%
2020/10/20	7	69.61	1	69.10	69.20	6	27,694	0.02%
2020/10/19	1	70.20	1	69.50	70.40	0	28,158	0.00%
2020/10/16	6	68.65	4	69.00	68.10	2	28,794	0.01%
2020/10/15	22	72.01	1	70.20	70.00	21	29,137	0.07%
2020/10/14	2	73.65	29	72.87	74.50	-27	28,840	-0.09%
2020/10/13	1	69.10	15	69.00	69.90	-14	28,733	-0.05%
2020/10/12	6	69.70	4	69.35	69.80	2	29,228	0.01%
2020/10/08	20	68.54	8	68.39	68.00	12	29,995	0.04%
2020/10/07	0	0.00	4	68.65	69.20	-4	30,206	-0.01%
2020/10/06	5	68.58	2	68.60	68.40	3	30,579	0.01%
2020/10/05	1	67.80	8	67.16	68.00	-7	31,163	-0.02%
2020/09/30	5	66.24	9	66.68	67.10	-4	31,334	-0.01%
2020/09/29	31	66.65	30	65.94	66.40	1	31,472	0.00%
2020/09/28	16	64.64	12	65.35	65.00	4	31,283	0.01%
2020/09/25	18	67.04	17	66.32	65.20	1	31,030	0.00%
2020/09/24	102	69.38	89	66.24	65.30	13	30,665	0.04%	大買/
2020/09/23	34	71.61	47	70.98	71.00	-13	30,315	-0.04%
2020/09/22	18	69.52	21	68.89	68.70	-3	29,766	-0.01%
2020/09/21	19	68.41	6	69.28	68.40	13	29,502	0.04%
2020/09/18	7	68.54	2	68.55	67.30	5	29,308	0.02%
2020/09/17	7	67.81	7	68.06	67.60	0	29,221	0.00%
2020/09/16	1	66.00	3	66.60	66.40	-2	28,932	-0.01%
2020/09/15	3	65.63	4	66.15	65.30	-1	28,897	0.00%
2020/09/14	12	63.91	30	64.40	64.60	-18	28,820	-0.06%
2020/09/11	16	62.63	2	63.00	62.50	14	28,735	0.05%
2020/09/10	4	65.05	18	64.18	64.10	-14	28,654	-0.05%
2020/09/09	15	64.20	15	64.20	64.20	0	28,507	0.00%
2020/09/08	17	65.08	1	63.90	65.00	16	28,407	0.06%
2020/09/07	8	67.13	7	67.99	66.20	1	28,177	0.00%
2020/09/04	23	67.37	59	68.19	68.10	-36	28,119	-0.13%
2020/09/03	12	68.69	8	68.98	67.10	4	27,748	0.01%
2020/09/02	8	67.16	7	67.20	67.80	1	27,642	0.00%
2020/09/01	9	68.12	3	67.10	67.20	6	27,412	0.02%
2020/08/31	7	68.51	7	68.66	70.20	0	27,002	0.00%
2020/08/28	5	64.90	22	63.85	64.60	-17	26,195	-0.06%
2020/08/27	6	68.78	8	67.79	67.40	-2	25,895	-0.01%
2020/08/26	8	67.84	7	67.99	67.70	1	25,662	0.00%
2020/08/25	15	66.96	35	66.95	68.50	-20	25,463	-0.08%
2020/08/24	26	65.02	20	65.21	64.70	6	24,705	0.02%
2020/08/21	11	62.59	22.1	62.54	63.80	-11.1	24,012	-0.05%
2020/08/20	63	62.20	32	60.64	58.50	31	23,083	0.13%
2020/08/19	19	60.77	32.9	61.44	62.90	-13.9	21,579	-0.06%
2020/08/18	5	56.60	4	57.48	57.20	1	20,906	0.00%
2020/08/17	7	56.79	33	58.12	56.50	-26	20,757	-0.13%
2020/08/14	45	56.50	17	56.22	56.60	28	20,204	0.14%
2020/08/13	42	53.41	72	55.46	55.60	-30	19,182	-0.16%
2020/08/12	10	49.46	39	49.29	50.60	-29	18,005	-0.16%
2020/08/11	21	46.41	25	46.46	46.05	-4	17,380	-0.02%
2020/08/10	22	50.16	27	50.31	47.20	-5	17,219	-0.03%
2020/08/06	1	47.00	1	46.55	46.55	0	16,500	0.00%
2020/08/05	7	46.21	7	47.05	47.30	0	16,438	0.00%
2020/08/04	5	45.19	2	45.28	45.30	3	16,386	0.02%
2020/07/31	1	46.20	0	0.00	47.20	1	16,589	0.01%
2020/07/30	15	46.47	14	46.48	46.25	1	16,571	0.01%
2020/07/29	21	46.59	0	0.00	46.20	21	16,763	0.13%
2020/07/28	2	47.43	23	47.06	46.00	-21	16,880	-0.12%
2020/07/27	1	48.15	4	47.88	47.95	-3	16,831	-0.02%
2020/07/24	6	48.90	8	49.90	48.55	-2	16,843	-0.01%
2020/07/23	40	51.76	33	51.30	50.90	7	16,970	0.04%
2020/07/22	19	49.69	40.2	50.36	52.30	-21.2	16,677	-0.13%
2020/07/21	1	48.00	12	48.89	48.30	-11	16,103	-0.07%
2020/07/20	3	46.23	24	45.34	46.90	-21	15,716	-0.13%
2020/07/17	11	46.64	3	46.47	46.45	8	15,672	0.05%
2020/07/16	40	46.31	44	46.72	47.45	-4	15,488	-0.03%
2020/07/15	56	47.10	69	46.51	45.20	-13	15,185	-0.09%
2020/07/14	15	45.09	14	45.00	45.00	1	14,389	0.01%
2020/07/13	38	43.80	49	44.35	45.40	-11	14,459	-0.08%
2020/07/10	58	43.91	77	43.57	42.00	-19	14,131	-0.13%
2020/07/09	55	43.17	31	42.79	43.15	24	13,294	0.18%
2020/07/08	18	42.19	24	42.16	42.60	-6	12,977	-0.05%
2020/07/07	3	40.90	10	40.84	40.60	-7	12,567	-0.06%
2020/07/06	6	41.21	4	41.58	41.35	2	12,500	0.02%
2020/07/03	24	41.09	1	40.90	40.85	23	12,477	0.18%
2020/07/02	17	41.92	13	42.78	41.85	4	12,472	0.03%
2020/07/01	28	42.60	36	42.66	42.45	-8	12,266	-0.07%
2020/06/30	2	41.20	3	41.37	41.75	-1	12,036	-0.01%
2020/06/29	4	41.03	1	40.40	40.75	3	11,980	0.03%
2020/06/24	5	40.98	2	40.95	40.95	3	11,969	0.03%
2020/06/23	2	41.53	2	41.70	41.25	0	11,948	0.00%
2020/06/22	1	41.35	8	41.93	41.25	-7	11,901	-0.06%
2020/06/19	10	41.76	4	41.60	41.35	6	11,909	0.05%
2020/06/18	1	41.50	0	0.00	41.40	1	11,970	0.01%
2020/06/17	2	41.08	2	41.05	40.95	0	12,031	0.00%
2020/06/16	0	0.00	1	40.00	40.70	-1	12,087	-0.01%
2020/06/15	5	39.40	4	40.00	39.40	1	12,332	0.01%
2020/06/12	7	38.72	2	38.98	39.30	5	12,463	0.04%
2020/06/11	2	40.13	4	40.70	39.75	-2	12,588	-0.02%
2020/06/10	2	41.30	2	40.90	41.70	0	12,541	0.00%
2020/06/09	24	41.78	11	41.37	41.00	13	12,650	0.10%
2020/06/08	1	40.90	4	41.23	40.85	-3	12,472	-0.02%
2020/06/05	4	40.95	0	0.00	40.90	4	12,897	0.03%
2020/06/04	30	41.35	31	40.98	40.85	-1	13,067	-0.01%
2020/06/03	18	41.56	20	41.80	42.10	-2	13,037	-0.02%
2020/06/02	1	41.25	12	41.25	41.70	-11	12,930	-0.09%
2020/06/01	1	40.30	20	40.31	40.55	-19	12,683	-0.15%
2020/05/29	0	0.00	3	38.58	39.95	-3	12,475	-0.02%
2020/05/28	19	38.93	8	38.94	38.60	11	12,399	0.09%
2020/05/27	1	37.60	2	37.90	37.60	-1	12,113	-0.01%
2020/05/26	8	37.71	11	37.94	37.90	-3	12,229	-0.02%
2020/05/25	14	36.94	8	37.19	37.55	6	12,468	0.05%
2020/05/22	5	37.86	0	0.00	37.35	5	12,402	0.04%
2020/05/21	6	39.25	1	39.20	39.50	5	12,280	0.04%
2020/05/20	2	37.45	17	37.76	37.80	-15	12,207	-0.12%
2020/05/19	16	37.28	0	0.00	37.20	16	12,193	0.13%
2020/05/18	5	37.11	3	37.35	36.95	2	12,157	0.02%
2020/05/15	10	38.80	3	39.20	38.40	7	12,003	0.06%
2020/05/14	5	40.80	2	39.35	39.15	3	11,890	0.03%
2020/05/13	7	40.57	2	40.30	40.55	5	11,850	0.04%
2020/05/12	2	40.93	5	41.05	40.55	-3	12,061	-0.02%
2020/05/11	0	0.00	7	40.92	40.85	-7	12,049	-0.06%
2020/05/08	27	40.89	14	40.74	40.70	13	11,921	0.11%
2020/05/07	5	41.60	13	41.60	41.95	-8	11,597	-0.07%
2020/05/06	7	41.88	2	41.68	41.50	5	11,546	0.04%
2020/05/05	9	42.08	5	42.14	42.00	4	11,485	0.03%
2020/05/04	4	41.55	2	40.88	41.80	2	11,259	0.02%
2020/04/30	5	40.75	11	40.93	40.80	-6	11,025	-0.05%
2020/04/29	2	40.48	5	40.54	40.30	-3	10,904	-0.03%
2020/04/28	25	40.34	26	39.97	39.75	-1	10,784	-0.01%
2020/04/27	5	38.49	2	38.25	38.65	3	10,366	0.03%
2020/04/24	2	37.45	4	37.20	37.30	-2	10,092	-0.02%
2020/04/23	23	36.85	38	37.30	36.60	-15	9,900	-0.15%
2020/04/22	4	36.64	5	36.74	36.95	-1	9,717	-0.01%
2020/04/21	5	36.36	5	36.25	35.70	0	9,526	0.00%
2020/04/20	10	35.90	10	37.34	37.50	0	9,273	0.00%
2020/04/17	31	36.20	11	35.29	35.25	20	9,003	0.22%
2020/04/16	6	35.28	67	35.05	35.10	-61	8,806	-0.69%
2020/04/15	3	33.20	9	33.17	33.75	-6	8,357	-0.07%
2020/04/14	1	32.50	3	32.60	32.60	-2	8,259	-0.02%
2020/04/13	8	32.15	0	0.00	32.10	8	8,284	0.10%
2020/04/09	0	0.00	6	32.32	31.75	-6	8,484	-0.07%
2020/04/08	3	32.47	0	0.00	32.50	3	8,949	0.03%
2020/04/07	20	32.72	12	32.84	32.80	8	8,900	0.09%
2020/04/06	1	30.90	1	30.95	31.30	0	8,739	0.00%
2020/04/01	0	0.00	1	30.25	30.25	-1	8,689	-0.01%
2020/03/31	0	0.00	5	29.90	30.15	-5	8,806	-0.06%
2020/03/30	0	0.00	10	29.36	29.95	-10	8,808	-0.11%
2020/03/27	28	29.97	13	30.22	29.00	15	8,801	0.17%
2020/03/26	2	29.65	3	29.67	30.10	-1	8,744	-0.01%
2020/03/25	29	29.42	44	30.11	29.55	-15	8,716	-0.17%
2020/03/24	21	29.44	21	29.70	29.10	0	8,576	0.00%
2020/03/23	10	27.70	8	27.85	28.55	2	8,410	0.02%
2020/03/20	0	0.00	10	27.79	28.40	-10	8,459	-0.12%
2020/03/19	4	27.19	3	27.52	25.85	1	8,513	0.01%
2020/03/18	1	27.55	5	28.15	27.50	-4	8,237	-0.05%
2020/03/16	2	29.75	0	0.00	28.75	2	7,850	0.03%
2020/03/13	22	29.25	11	29.98	30.20	11	7,705	0.14%
2020/03/12	39	32.56	8	33.46	32.20	31	7,463	0.42%
2020/03/11	9	35.74	6	36.01	34.50	3	7,255	0.04%
2020/03/10	4	34.81	17	34.48	35.15	-13	6,764	-0.19%
2020/03/09	3	33.20	5	33.35	32.45	-2	6,540	-0.03%
2020/03/06	4	33.69	10	34.44	34.45	-6	6,403	-0.09%
2020/03/05	1	34.15	12	33.90	34.10	-11	6,383	-0.17%
2020/03/04	0	0.00	3	33.00	32.95	-3	6,317	-0.05%
2020/03/03	3	33.35	2	33.35	33.00	1	6,295	0.02%
2020/03/02	22	32.52	0	0.00	32.55	22	6,250	0.35%
2020/02/27	22	33.38	11	33.80	33.00	11	6,202	0.18%
2020/02/26	10	34.79	22	34.60	34.80	-12	6,050	-0.20%
2020/02/25	5	33.48	6	33.23	33.60	-1	5,733	-0.02%
2020/02/24	13	32.67	13	32.97	33.00	0	5,674	0.00%
2020/02/21	4	34.20	0	0.00	33.80	4	5,650	0.07%
2020/02/20	6	34.80	0	0.00	34.45	6	5,563	0.11%
2020/02/18	4	34.76	0	0.00	34.80	4	5,584	0.07%
2020/02/17	0	0.00	4	34.43	34.55	-4	5,624	-0.07%
2020/02/14	5	35.11	4	34.89	34.95	1	5,613	0.02%
2020/02/13	17	35.76	27	35.44	35.00	-10	5,576	-0.18%
2020/02/12	5	33.90	0	0.00	33.80	5	5,354	0.09%
2020/02/11	0	0.00	10	33.50	33.55	-10	5,358	-0.19%
2020/02/07	2	33.25	0	0.00	33.05	2	5,485	0.04%
2020/02/06	1	33.85	0	0.00	34.00	1	5,502	0.02%
2020/02/05	2	33.55	10	33.15	33.75	-8	5,462	-0.15%
2020/02/04	1	33.20	3	34.00	34.00	-2	5,462	-0.04%
2020/02/03	30	31.00	34	31.12	32.45	-4	5,470	-0.07%
2020/01/31	7	35.05	8	34.15	34.15	-1	5,387	-0.02%
2020/01/30	2	36.03	17	36.15	36.00	-15	5,441	-0.28%
2020/01/20	0	0.00	27	39.94	40.00	-27	5,421	-0.50%
2020/01/17	13	39.83	20	39.80	39.75	-7	5,642	-0.12%
2020/01/16	10	40.00	13	40.12	40.00	-3	5,792	-0.05%
2020/01/15	9	39.94	1	40.00	40.00	8	5,982	0.13%
2020/01/14	0	0.00	17	40.05	40.10	-17	6,268	-0.27%
2020/01/13	0	0.00	5	39.75	39.70	-5	6,312	-0.08%
2020/01/10	4	39.16	0	0.00	39.15	4	6,470	0.06%
2020/01/09	40	39.67	0	0.00	39.40	40	6,519	0.61%
2020/01/07	11	39.55	5	39.80	39.65	6	6,833	0.09%
2020/01/06	16	40.17	10	40.05	39.90	6	7,035	0.09%
2020/01/03	0	0.00	1	42.80	41.25	-1	7,078	-0.01%
2020/01/02	17	43.34	16	43.56	42.75	1	7,238	0.01%
2019/12/31	0	0.00	1	42.00	41.65	-1	7,322	-0.01%
2019/12/30	1	40.80	0	0.00	41.00	1	7,451	0.01%
2019/12/27	0	0.00	2	41.58	41.35	-2	7,669	-0.03%
2019/12/26	2	42.30	5	42.45	42.00	-3	7,832	-0.04%
2019/12/25	6	41.93	12	41.80	41.70	-6	7,730	-0.08%
2019/12/23	0	0.00	12	41.25	41.25	-12	7,908	-0.15%
2019/12/20	0	0.00	16	41.35	41.15	-16	7,907	-0.20%
2019/12/19	0	0.00	30	40.74	40.80	-30	7,920	-0.38%
2019/12/18	27	40.28	30	40.25	40.20	-3	7,939	-0.04%
2019/12/17	47	40.88	27	41.20	40.50	20	8,126	0.25%
2019/12/16	5	41.09	8	41.16	41.00	-3	8,033	-0.04%
2019/12/11	3	40.00	0	0.00	40.00	3	8,393	0.04%
2019/12/10	3	40.00	0	0.00	40.10	3	8,477	0.04%
2019/12/09	0	0.00	10	40.25	40.30	-10	8,590	-0.12%
2019/12/06	3	39.90	12	39.93	39.95	-9	8,664	-0.10%
2019/12/05	2	39.45	12	39.51	39.40	-10	8,762	-0.11%
2019/12/03	0	0.00	1	39.40	39.50	-1	9,121	-0.01%
2019/12/02	7.3	39.02	13.2	38.76	39.00	-5.9	9,258	-0.06%
2019/11/29	1	39.85	20	39.65	39.65	-19	9,350	-0.20%
2019/11/28	10	39.70	0	0.00	39.65	10	9,492	0.11%
2019/11/27	2	39.95	5	39.94	39.90	-3	9,802	-0.03%
2019/11/25	6	40.27	0	0.00	40.05	6	10,174	0.06%
2019/11/22	0	0.00	5	39.85	39.70	-5	10,423	-0.05%
2019/11/21	4	39.76	0	0.00	40.05	4	10,597	0.04%
2019/11/19	5	40.80	0	0.00	40.75	5	11,840	0.04%
2019/11/18	15	40.68	30	40.50	40.50	-15	12,219	-0.12%
2019/11/15	31	40.42	7	41.20	40.95	24	12,525	0.19%
2019/11/14	0	0.00	1	40.25	40.10	-1	12,677	-0.01%
2019/11/13	8	40.58	1	40.60	40.50	7	12,965	0.05%
2019/11/12	0	0.00	11	41.00	41.05	-11	13,248	-0.08%
2019/11/11	10	41.00	23	40.43	40.40	-13	13,830	-0.09%
2019/11/08	25	41.22	0	0.00	41.55	25	14,430	0.17%
2019/11/07	23	41.07	2	41.45	41.05	21	14,941	0.14%
2019/11/06	5	42.67	0	0.00	42.00	5	15,631	0.03%
2019/11/05	24	42.54	16	42.74	42.75	8	15,919	0.05%
2019/11/04	20	42.05	26	41.80	41.75	-6	16,127	-0.04%
2019/11/01	23	41.51	23	41.45	41.55	0	16,260	0.00%
2019/10/31	28	42.38	7	42.01	41.70	21	16,596	0.13%
2019/10/30	6	42.53	16	42.47	42.55	-10	17,041	-0.06%
2019/10/29	13	42.12	37	41.93	41.95	-24	17,608	-0.14%
2019/10/28	10	43.35	10	43.10	43.10	0	18,339	0.00%
2019/10/25	9	43.51	5	43.82	43.35	4	18,774	0.02%
2019/10/24	14	43.40	8	43.88	44.10	6	18,821	0.03%
2019/10/23	8	43.85	6	42.98	43.00	2	19,290	0.01%
2019/10/22	27	43.83	25	43.65	43.70	2	20,332	0.01%
2019/10/21	4	43.04	0	0.00	43.15	4	20,961	0.02%
2019/10/18	19	43.54	38	43.31	43.30	-19	21,070	-0.09%
2019/10/17	25	42.96	6	43.03	43.05	19	21,110	0.09%
2019/10/16	5	43.05	4	43.58	42.75	1	21,209	0.00%
2019/10/15	4	43.23	25	42.92	42.65	-21	21,148	-0.10%
2019/10/14	8	42.94	1	43.45	42.90	7	21,185	0.03%
2019/10/09	35	42.62	0	0.00	42.65	35	21,276	0.16%
2019/10/08	47	42.94	28	42.74	42.40	19	21,402	0.09%
2019/10/07	5	43.47	11	43.59	42.45	-6	21,383	-0.03%
2019/10/04	1	41.85	0	0.00	41.85	1	20,979	0.00%
2019/10/03	0	0.00	34	41.47	41.90	-34	21,015	-0.16%
2019/10/02	5	40.69	20	40.21	41.10	-15	21,005	-0.07%
2019/10/01	0	0.00	20	39.00	39.00	-20	21,123	-0.09%
2019/09/27	33	38.02	3	38.68	38.00	30	21,298	0.14%
2019/09/26	28	39.65	0	0.00	39.40	28	21,422	0.13%
2019/09/25	0	0.00	6	40.50	40.55	-6	21,920	-0.03%
2019/09/24	47	41.31	3	42.10	41.10	44	22,596	0.19%
2019/09/23	8	41.49	7	41.51	41.45	1	22,695	0.00%
2019/09/20	1	41.40	5	41.32	41.45	-4	22,956	-0.02%
2019/09/19	10	40.75	14	40.83	40.80	-4	23,402	-0.02%
2019/09/18	8	41.06	26.2	40.76	40.85	-18.2	23,695	-0.08%
2019/09/17	40	41.37	13	40.80	40.70	27	23,761	0.11%
2019/09/12	4	43.10	0	0.00	42.85	4	24,520	0.02%
2019/09/11	3	42.30	4	42.49	42.45	-1	25,611	0.00%
2019/09/10	11	42.01	22	42.05	42.00	-11	25,918	-0.04%
2019/09/09	12	42.75	11	43.17	42.65	1	25,965	0.00%
2019/09/06	17	43.06	12	42.37	43.25	5	25,997	0.02%
2019/09/05	14	42.45	6	42.58	42.30	8	25,903	0.03%
2019/09/04	4	42.10	2	41.68	42.15	2	25,949	0.01%
2019/09/03	3	41.80	0	0.00	41.30	3	26,333	0.01%
2019/09/02	11	41.60	11	42.38	42.45	0	26,674	0.00%
2019/08/30	9	42.22	13	41.76	42.20	-4	26,552	-0.02%
2019/08/29	12	42.99	10	43.05	43.05	2	26,357	0.01%
2019/08/28	24	43.16	1	42.90	42.90	23	26,289	0.09%
2019/08/27	3	44.47	3	44.73	43.70	0	26,151	0.00%
2019/08/26	11	43.80	18	43.93	44.00	-7	26,124	-0.03%
2019/08/23	17	45.04	8	45.24	44.90	9	26,066	0.03%
2019/08/22	21	45.75	5	44.85	44.85	16	25,859	0.06%
2019/08/21	27	43.00	24	44.21	44.55	3	25,391	0.01%
2019/08/20	9	43.22	6	42.89	42.80	3	25,310	0.01%
2019/08/19	10	43.75	2	43.55	43.55	8	25,354	0.03%
2019/08/16	15	43.40	21	43.51	43.45	-6	25,543	-0.02%
2019/08/15	12	42.83	20	42.79	42.90	-8	25,530	-0.03%
2019/08/14	8	44.37	7	44.11	43.75	1	25,824	0.00%
2019/08/13	32	42.95	35	43.49	43.70	-3	25,797	-0.01%
2019/08/12	46	43.35	48	42.63	42.40	-2	25,834	-0.01%
2019/08/08	48	41.23	36	41.73	42.30	12	25,657	0.05%
2019/08/07	0	0.00	12	39.76	39.20	-12	25,226	-0.05%
2019/08/06	37	38.98	16	39.22	39.05	21	25,345	0.08%
2019/08/05	9	39.23	6	38.90	38.90	3	25,307	0.01%
2019/08/02	1	39.50	6	39.18	39.10	-5	25,515	-0.02%
2019/08/01	25	40.63	10.2	40.30	40.80	14.8	25,667	0.06%
2019/07/31	26	39.82	17	40.51	40.60	9	25,540	0.04%
2019/07/30	44	41.95	17	41.47	40.95	27	25,754	0.10%
2019/07/29	48	46.28	23	46.12	45.45	25	25,319	0.10%
2019/07/26	5	45.97	5	45.60	45.30	0	25,442	0.00%
2019/07/25	9	46.99	3	45.70	45.70	6	25,583	0.02%
2019/07/24	6	44.11	48	45.84	46.90	-42	25,527	-0.16%
2019/07/23	30	43.68	77	43.77	43.20	-47	24,542	-0.19%
2019/07/22	0	0.00	12	41.40	41.40	-12	23,868	-0.05%
2019/07/19	10	41.10	11	40.29	40.25	-1	23,885	0.00%
2019/07/18	3	39.92	0	0.00	39.85	3	23,960	0.01%
2019/07/17	3	40.62	3	40.83	40.80	0	24,172	0.00%
2019/07/16	1	41.35	2	41.20	41.05	-1	24,273	0.00%
2019/07/15	6	41.86	5	41.90	41.90	1	25,003	0.00%
2019/07/12	3	41.00	13	41.73	41.00	-10	25,090	-0.04%
2019/07/11	8	41.44	6	41.21	41.45	2	25,498	0.01%
2019/07/10	1	40.40	0	0.00	40.80	1	25,661	0.00%
2019/07/09	1	39.40	0	0.00	39.90	1	26,240	0.00%
2019/07/08	16	40.07	7	40.45	40.20	9	26,796	0.03%
2019/07/05	27	41.03	0	0.00	40.55	27	26,878	0.10%
2019/07/04	4	41.14	3	40.85	41.15	1	26,671	0.00%
2019/07/03	38	41.79	12	41.76	41.00	26	26,902	0.10%
2019/07/02	30	42.86	22	42.72	42.80	8	26,904	0.03%
2019/07/01	30	41.46	36	41.88	42.25	-6	26,499	-0.02%
2019/06/28	18	38.68	7	38.74	38.45	11	26,440	0.04%
2019/06/27	1	38.95	10	38.79	38.50	-9	26,382	-0.03%
2019/06/26	11	37.64	10	38.21	38.95	1	26,184	0.00%
2019/06/25	23	38.51	5	38.73	38.10	18	25,692	0.07%
2019/06/24	0	0.00	28	38.68	38.90	-28	25,466	-0.11%
2019/06/21	48	38.64	14	39.24	38.00	34	25,449	0.13%
2019/06/20	113	38.41	128	38.73	39.00	-15	25,223	-0.06%	大買/大賣/
2019/06/19	89	36.98	157	37.63	37.90	-68	25,180	-0.27%	大賣/
2019/06/18	37	35.81	10	35.43	35.35	27	24,982	0.11%
2019/06/17	0	0.00	28	35.33	35.60	-28	24,647	-0.11%
2019/06/14	18	35.42	0	0.00	35.10	18	24,735	0.07%
2019/06/13	18	35.74	13	35.78	35.95	5	24,689	0.02%
2019/06/12	13	36.01	13	35.56	35.55	0	24,771	0.00%
2019/06/11	67	36.22	31	36.07	36.15	36	24,897	0.14%
2019/06/10	9	35.67	11	35.26	35.90	-2	24,438	-0.01%
2019/06/05	17	32.51	3	33.02	32.30	14	24,125	0.06%
2019/06/03	2	32.98	2	32.85	32.70	0	24,303	0.00%
2019/05/31	2	33.70	7	33.37	33.60	-5	24,420	-0.02%
2019/05/30	1	32.80	1	32.55	32.55	0	24,453	0.00%
2019/05/29	1	31.90	0	0.00	32.30	1	24,765	0.00%
2019/05/28	14	33.12	14	32.83	32.60	0	25,141	0.00%
2019/05/27	11	31.94	40	32.46	32.50	-29	25,170	-0.12%
2019/05/24	31	33.68	6	32.88	32.20	25	25,386	0.10%
2019/05/23	11	32.36	20	33.01	32.95	-9	25,066	-0.04%
2019/05/22	12	34.54	6	34.40	34.25	6	24,779	0.02%
2019/05/21	82	34.45	68	35.52	35.60	14	24,518	0.06%
2019/05/20	14	35.26	21	34.67	34.35	-7	24,024	-0.03%
2019/05/17	37	37.35	12	37.42	36.00	25	23,691	0.11%
2019/05/16	6	40.10	7	41.16	39.70	-1	23,149	0.00%
2019/05/15	8	42.11	1	42.50	41.95	7	22,880	0.03%
2019/05/14	33	39.95	38	41.72	42.50	-5	22,821	-0.02%
2019/05/13	1	40.75	0	0.00	40.10	1	22,711	0.00%
2019/05/10	17	40.85	19	40.05	40.80	-2	22,735	-0.01%
2019/05/09	11	41.65	5	40.53	40.00	6	22,433	0.03%
2019/05/08	4	42.64	12	42.44	42.65	-8	21,888	-0.04%
2019/05/07	48	44.85	24	44.17	42.85	24	21,520	0.11%
2019/05/06	49	43.40	47	43.76	44.40	2	20,771	0.01%
2019/05/03	28	44.20	38.3	44.24	44.05	-10.3	20,311	-0.05%
2019/05/02	9	42.61	38	43.03	42.85	-29	19,694	-0.15%
2019/04/30	13	41.42	30	41.65	42.80	-17	19,425	-0.09%
2019/04/29	28	39.74	27	39.59	40.00	1	18,879	0.01%
2019/04/26	15	39.83	21	39.79	39.80	-6	18,621	-0.03%
2019/04/25	9	40.02	8	40.69	41.20	1	18,384	0.01%
2019/04/24	6	41.34	15	41.08	40.70	-9	18,213	-0.05%
2019/04/23	15	39.95	16	40.48	40.30	-1	17,968	-0.01%
2019/04/22	9	41.33	17	41.81	41.75	-8	17,814	-0.04%
2019/04/19	80	42.67	85	43.22	42.00	-5	17,647	-0.03%
2019/04/18	22	42.86	23	43.10	42.80	-1	16,714	-0.01%
2019/04/17	42	43.39	28.4	43.04	43.25	13.6	16,338	0.08%
2019/04/16	27	41.17	8	41.19	41.50	19	15,775	0.12%
2019/04/15	33	42.07	47	41.82	42.90	-14	15,316	-0.09%
2019/04/12	54	39.15	49	39.59	39.15	5	14,558	0.03%
2019/04/11	13	36.93	44	37.32	37.00	-31	13,796	-0.22%
2019/04/10	3	35.83	33	35.95	35.80	-30	13,578	-0.22%
2019/04/09	44	38.13	21	37.35	36.00	23	13,459	0.17%
2019/04/08	24	37.21	40	37.07	36.70	-16	13,052	-0.12%
2019/04/03	36	35.94	9	36.06	35.70	27	12,792	0.21%
2019/04/02	36	36.38	21	36.51	35.50	15	12,819	0.12%
2019/04/01	7	34.55	7	34.94	34.95	0	12,422	0.00%
2019/03/29	9	34.24	0	0.00	34.20	9	12,350	0.07%
2019/03/28	4	33.71	3	34.30	34.55	1	12,263	0.01%
2019/03/27	1	34.80	15	34.90	34.65	-14	12,117	-0.12%
2019/03/26	0	0.00	6	34.85	34.40	-6	12,030	-0.05%
2019/03/25	11	35.34	8.3	35.31	35.20	2.7	11,929	0.02%
2019/03/22	63	35.95	10	35.87	35.20	53	11,773	0.45%
2019/03/21	25	34.25	57	34.73	36.45	-32	11,187	-0.29%
2019/03/20	3	33.25	46	33.06	33.15	-43	10,221	-0.42%
2019/03/19	30	32.84	21	33.16	32.60	9	10,131	0.09%
2019/03/18	10	32.19	9	32.42	32.80	1	9,959	0.01%
2019/03/15	20	32.52	5	32.10	32.00	15	9,958	0.15%
2019/03/14	13	33.40	9	33.72	33.35	4	9,769	0.04%
2019/03/13	10	32.85	15	32.75	32.90	-5	9,497	-0.05%
2019/03/12	16	32.56	10	32.40	32.35	6	9,430	0.06%
2019/03/11	4	32.70	1	32.00	32.75	3	9,247	0.03%
2019/03/08	18	32.31	30	32.53	32.40	-12	9,305	-0.13%
2019/03/07	9	32.50	4	32.38	31.70	5	9,212	0.05%
2019/03/06	12	32.80	20	32.75	32.55	-8	9,038	-0.09%
2019/03/05	59	33.29	22	33.12	32.50	37	8,940	0.41%
2019/03/04	8	34.43	6.1	34.63	34.60	1.9	8,668	0.02%
2019/02/27	8	33.44	32	33.50	33.65	-24	8,208	-0.29%
2019/02/26	19	32.65	19	32.33	32.65	0	7,623	0.00%
2019/02/25	33	31.97	84	31.46	32.60	-51	7,160	-0.71%
2019/02/22	7	29.84	2	29.73	29.65	5	6,641	0.08%
2019/02/21	1	29.35	2	29.25	29.50	-1	6,597	-0.02%
2019/02/20	1	30.10	5.4	30.01	29.85	-4.4	6,526	-0.07%
2019/02/19	4	29.80	6	30.10	30.10	-2	6,514	-0.03%
2019/02/18	1	29.65	22	30.06	30.35	-21	6,402	-0.33%
2019/02/15	5	29.34	10	29.13	28.95	-5	6,161	-0.08%
2019/02/14	29	28.86	28	28.74	28.70	1	6,005	0.02%
2019/02/13	4	28.68	26	29.03	29.10	-22	5,835	-0.38%
2019/02/12	13	27.68	40	28.24	27.70	-27	5,516	-0.49%
2019/02/11	0	0.00	10	26.19	26.95	-10	5,120	-0.20%
2019/01/30	4	25.30	4	25.55	25.05	0	4,825	0.00%
2019/01/29	0	0.00	14	25.04	24.95	-14	4,714	-0.30%
2019/01/28	17	24.78	0	0.00	24.80	17	4,675	0.36%
2019/01/25	57	25.19	13	25.29	25.05	44	4,631	0.95%
2019/01/22	6	25.70	3	25.70	25.20	3	4,570	0.07%
2019/01/21	0	0.00	8	25.53	26.10	-8	4,428	-0.18%
2019/01/17	0	0.00	1	25.65	25.50	-1	4,385	-0.02%
2019/01/16	1	25.75	0	0.00	25.55	1	4,362	0.02%
2019/01/15	4	25.55	10	26.10	25.70	-6	4,331	-0.14%
2019/01/14	10	26.79	9	27.15	26.20	1	4,274	0.02%
2019/01/11	9	26.16	8	25.85	26.40	1	4,041	0.02%
2019/01/09	6	25.45	1	25.20	25.60	5	3,900	0.13%
2019/01/08	10	25.97	16	25.78	25.75	-6	3,825	-0.16%
2019/01/07	0	0.00	1	25.00	25.10	-1	3,713	-0.03%
2019/01/04	1	24.20	0	0.00	24.20	1	3,713	0.03%
2019/01/03	4	25.20	1	24.95	24.95	3	3,699	0.08%
2019/01/02	1	25.50	2	25.65	25.65	-1	3,744	-0.03%
2018/12/26	36	25.50	36	24.71	24.65	0	3,569	0.00%
2018/12/25	5	25.81	2	26.15	25.50	3	3,481	0.09%
2018/12/24	4	25.80	19	25.58	26.30	-15	3,306	-0.45%
2018/12/22	15	25.08	2	25.00	25.15	13	3,061	0.42%
2018/12/21	0	0.00	2	23.80	24.10	-2	3,010	-0.07%
2018/12/20	3	23.73	0	0.00	23.45	3	3,039	0.10%
2018/12/19	2	24.30	3	24.67	24.25	-1	3,053	-0.03%
2018/12/18	1	24.25	4	24.50	24.30	-3	3,002	-0.10%
2018/12/17	7	25.09	6	25.03	24.75	1	2,934	0.03%
2018/12/14	0	0.00	2	24.93	25.10	-2	2,794	-0.07%
2018/12/12	3	24.38	0	0.00	24.25	3	2,699	0.11%
2018/12/11	4	24.23	5	24.60	24.10	-1	2,677	-0.04%
2018/12/10	17	24.29	5	24.20	24.55	12	2,628	0.46%
2018/12/07	0	0.00	2	24.50	24.40	-2	2,518	-0.08%
2018/12/06	2	23.50	0	0.00	23.35	2	2,449	0.08%
2018/12/04	0	0.00	4	24.40	24.35	-4	2,368	-0.17%
2018/12/03	0	0.00	2	24.55	24.90	-2	2,341	-0.09%
2018/11/30	10	23.30	6	23.13	23.25	4	2,190	0.18%
2018/11/29	0	0.00	4	22.73	22.65	-4	2,087	-0.19%
2018/11/28	11	22.50	4	22.70	22.50	7	2,059	0.34%
2018/11/27	0	0.00	2	21.90	22.05	-2	2,185	-0.09%
2018/11/22	0	0.00	5	21.60	21.60	-5	2,481	-0.20%
2018/11/20	1	22.25	1	22.05	22.00	0	2,474	0.00%
2018/11/19	3	22.40	3	22.55	22.80	0	2,428	0.00%
2018/11/16	43	21.62	46	21.98	21.90	-3	2,370	-0.13%
2018/11/15	2	20.75	0	0.00	20.90	2	2,274	0.09%
2018/11/14	2	20.75	0	0.00	20.80	2	2,256	0.09%
2018/11/09	1	21.05	0	0.00	21.20	1	2,321	0.04%
2018/11/01	16	21.22	23	21.47	21.55	-7	2,552	-0.27%
2018/10/30	18	20.61	8	20.83	20.60	10	2,544	0.39%
2018/10/26	0	0.00	1	20.25	20.25	-1	2,516	-0.04%
2018/10/25	4	20.13	0	0.00	20.00	4	2,613	0.15%
2018/10/19	3	21.32	1	21.20	21.20	2	2,714	0.07%
2018/10/18	1	21.95	1	22.20	22.10	0	2,710	0.00%
2018/10/17	14	22.38	3	22.50	22.35	11	2,703	0.41%
2018/10/16	3	22.10	3	22.40	22.15	0	2,697	0.00%
2018/10/12	1	22.00	0	0.00	22.45	1	2,691	0.04%
2018/10/11	2	22.98	0	0.00	22.95	2	2,724	0.07%
2018/10/09	2	25.15	2	25.45	25.45	0	2,708	0.00%
2018/10/08	12	25.90	0	0.00	26.15	12	2,631	0.46%
2018/10/05	1	27.00	0	0.00	26.50	1	2,617	0.04%
2018/10/03	11	27.64	0	0.00	27.55	11	2,591	0.42%
2018/10/02	2	28.13	0	0.00	27.95	2	2,632	0.08%
2018/10/01	21	27.93	4	27.96	28.05	17	2,591	0.66%
2018/09/28	0	0.00	2	27.20	27.25	-2	2,561	-0.08%
2018/09/26	2	27.95	43	28.00	27.95	-41	2,481	-1.65%
2018/09/25	3	27.88	0	0.00	27.90	3	2,447	0.12%
2018/09/19	0	0.00	1	28.15	27.75	-1	2,418	-0.04%
2018/09/18	4	27.70	0	0.00	27.75	4	2,437	0.16%
2018/09/14	0	0.00	6	28.36	28.40	-6	2,452	-0.24%
2018/09/12	2	27.60	0	0.00	27.60	2	2,485	0.08%
2018/09/07	22	28.28	0	0.00	27.70	22	2,691	0.82%
2018/09/06	3	28.40	0	0.00	28.25	3	2,696	0.11%
2018/09/04	20	28.60	2	28.60	28.85	18	2,835	0.63%
2018/09/03	11	29.47	12	28.72	28.60	-1	2,875	-0.03%
2018/08/31	11	28.87	1.2	29.21	29.25	9.8	2,797	0.35%
2018/08/30	0	0.00	3	28.30	28.60	-3	2,678	-0.11%
2018/08/29	1	28.30	0	0.00	28.40	1	2,701	0.04%
2018/08/28	0	0.00	1	27.90	28.00	-1	2,668	-0.04%
2018/08/20	1	27.00	0	0.00	26.90	1	3,207	0.03%
2018/08/17	1	27.40	1	27.60	27.45	0	3,245	0.00%
2018/08/16	1	26.70	0	0.00	27.10	1	3,218	0.03%
2018/08/14	0	0.00	1	27.25	27.55	-1	3,246	-0.03%
2018/08/13	2	27.50	2	28.48	27.70	0	3,268	0.00%
2018/08/10	1	29.15	0	0.00	29.15	1	3,206	0.03%
2018/07/30	0	0.00	2	28.40	28.50	-2	3,174	-0.06%
2018/07/27	1	29.15	0.3	29.00	29.00	0.7	3,150	0.02%
2018/07/26	0	0.00	25	28.46	28.80	-25	3,088	-0.81%
2018/07/25	0	0.00	1	28.00	28.00	-1	3,050	-0.03%
2018/07/24	1	27.65	14	27.59	27.65	-13	3,049	-0.43%
2018/07/23	17	27.21	0	0.00	27.30	17	3,052	0.56%
2018/07/20	10	27.65	10	27.95	27.60	0	3,053	0.00%
2018/07/19	10	27.75	0	0.00	27.75	10	3,056	0.33%
2018/07/18	3	28.25	5	28.30	28.25	-2	3,068	-0.07%
2018/07/17	5	27.50	5	27.90	27.90	0	3,004	0.00%
2018/07/13	0	0.00	3	27.80	28.00	-3	2,996	-0.10%
2018/07/10	5	28.00	0	0.00	27.70	5	3,014	0.17%
2018/07/06	5	27.06	0	0.00	27.00	5	2,981	0.17%
2018/07/04	1	27.55	0	0.00	27.60	1	2,968	0.03%
2018/07/03	0	0.00	14	27.79	27.60	-14	2,968	-0.47%
2018/07/02	1	28.70	0	0.00	28.40	1	2,960	0.03%
2018/06/28	2	28.55	0	0.00	28.20	2	2,964	0.07%
2018/06/26	1	29.30	8	29.30	29.00	-7	3,000	-0.23%
2018/06/22	0	0.00	1	30.15	29.80	-1	2,994	-0.03%
2018/06/21	3	30.05	11	29.95	30.35	-8	2,983	-0.27%
2018/06/20	21	30.27	7	30.27	29.60	14	2,984	0.47%
2018/06/19	5	29.90	1	30.25	30.20	4	2,875	0.14%
2018/06/15	5	30.77	1	30.80	30.65	4	2,881	0.14%
2018/06/14	0	0.00	5	30.75	30.60	-5	2,873	-0.17%
2018/06/13	6	31.00	3	30.60	30.50	3	2,885	0.10%
2018/06/12	0	0.00	5	31.00	31.35	-5	2,876	-0.17%
2018/06/11	4	31.18	0	0.00	31.20	4	2,812	0.14%
2018/06/08	6	31.73	9	31.90	31.65	-3	2,811	-0.11%
2018/06/07	8	31.08	12	31.09	31.35	-4	2,678	-0.15%
2018/06/06	8	31.46	0	0.00	31.40	8	2,640	0.30%
2018/06/05	1	31.55	17	31.21	31.20	-16	2,628	-0.61%
2018/06/04	34	31.82	13	31.93	31.65	21	2,549	0.82%
2018/06/01	2	29.10	7	29.82	30.30	-5	2,257	-0.22%
2018/05/31	0	0.00	12	28.88	28.85	-12	2,139	-0.56%
2018/05/29	6	28.85	9	28.77	28.75	-3	2,157	-0.14%
2018/05/28	6	29.25	1	29.35	29.25	5	2,168	0.23%
2018/05/25	10	29.66	6	29.45	29.50	4	2,242	0.18%
2018/05/21	0	0.00	2	28.80	29.15	-2	2,324	-0.09%
2018/05/17	0	0.00	1	28.20	28.20	-1	2,331	-0.04%
2018/05/14	1	27.70	5	27.80	27.95	-4	2,503	-0.16%
2018/05/11	7	27.91	0	0.00	27.75	7	2,518	0.28%
2018/05/10	8	28.61	1	28.80	28.50	7	2,502	0.28%
2018/05/09	1	28.10	1	27.80	28.10	0	2,442	0.00%
2018/05/07	16	27.95	0	0.00	28.00	16	2,537	0.63%
2018/04/30	10	27.00	10	26.83	27.05	0	2,888	0.00%
2018/04/24	2	26.20	2	27.15	26.25	0	2,944	0.00%
2018/04/23	0	0.00	1	27.30	27.30	-1	2,950	-0.03%
2018/04/20	0	0.00	2	28.05	27.90	-2	2,972	-0.07%
2018/04/12	1	28.50	0	0.00	28.60	1	3,375	0.03%
2018/04/02	2	29.30	0	0.00	29.30	2	4,074	0.05%
2018/03/30	0	0.00	3	29.95	29.90	-3	4,279	-0.07%
2018/03/29	0	0.00	10	29.10	29.10	-10	4,356	-0.23%
2018/03/27	3	29.50	1	29.45	29.45	2	4,517	0.04%
2018/03/26	1	28.75	6	28.93	29.10	-5	4,586	-0.11%
2018/03/23	0	0.00	1	29.00	29.00	-1	4,671	-0.02%
2018/03/22	5	30.61	4	30.95	30.30	1	4,828	0.02%
2018/03/21	12	30.75	2	30.85	30.50	10	4,818	0.21%
2018/03/16	3	30.70	0	0.00	30.25	3	5,265	0.06%
2018/03/15	0	0.00	10	30.83	30.80	-10	5,355	-0.19%
2018/03/14	3	30.70	20	30.70	30.70	-17	5,500	-0.31%
2018/03/13	0	0.00	4	30.24	30.20	-4	5,568	-0.07%
2018/03/12	11	29.80	1	29.80	29.80	10	5,707	0.18%
2018/03/09	0	0.00	2	30.13	29.80	-2	5,995	-0.03%
2018/03/08	12	29.70	0	0.00	29.70	12	6,287	0.19%
2018/03/07	4	29.75	2	30.00	29.50	2	6,570	0.03%
2018/03/06	1	29.55	3	30.13	29.90	-2	7,139	-0.03%
2018/03/01	0	0.00	1	29.90	30.05	-1	9,335	-0.01%
2018/02/27	2	29.85	0	0.00	29.55	2	9,780	0.02%
2018/02/26	0	0.00	6	29.26	29.25	-6	10,582	-0.06%
2018/02/23	3	29.63	0	0.00	29.70	3	11,142	0.03%
2018/02/21	5	27.80	0	0.00	28.10	5	11,123	0.04%
2018/02/08	4	27.20	0	0.00	27.30	4	11,187	0.04%
2018/02/06	1	26.90	2	28.10	27.00	-1	11,193	-0.01%
2018/02/05	4	29.64	0	0.00	29.85	4	11,112	0.04%
2018/02/02	2	30.35	0	0.00	30.30	2	11,130	0.02%
2018/02/01	2	31.05	1	30.90	30.55	1	11,193	0.01%
2018/01/31	1	30.00	3	30.50	30.95	-2	11,212	-0.02%
2018/01/30	7	30.34	3	30.37	30.20	4	11,213	0.04%
2018/01/29	2	31.25	0	0.00	30.90	2	11,289	0.02%
2018/01/26	0	0.00	4	32.00	31.60	-4	11,299	-0.04%
2018/01/25	21	31.45	3	31.45	31.00	18	11,107	0.16%
2018/01/23	2	30.70	5	30.81	30.65	-3	11,045	-0.03%
2018/01/22	2	30.40	10	30.25	30.25	-8	11,088	-0.07%
2018/01/19	6	30.50	0	0.00	30.30	6	11,475	0.05%
2018/01/18	10	30.55	0	0.00	30.30	10	11,552	0.09%
2018/01/16	3	30.95	11	31.20	30.95	-8	11,591	-0.07%
2018/01/15	0	0.00	2	30.95	31.00	-2	11,592	-0.02%
2018/01/12	11	30.75	0	0.00	30.65	11	11,600	0.09%
2018/01/11	0	0.00	2	29.75	29.90	-2	11,760	-0.02%
2018/01/10	0	0.00	1	30.70	30.20	-1	11,766	-0.01%
2018/01/09	0	0.00	1	31.25	31.30	-1	11,798	-0.01%
2018/01/08	2	31.20	0	0.00	31.00	2	11,802	0.02%
2018/01/05	1	32.25	1	32.65	32.30	0	11,729	0.00%
2018/01/04	0	0.00	3	32.20	32.20	-3	11,692	-0.03%
2018/01/03	4	32.68	2	33.70	32.55	2	11,661	0.02%
2018/01/02	1	33.25	18	32.81	33.50	-17	11,490	-0.15%