欣興 (3037)-元大-木柵券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
160.5
漲跌
▲3.0
漲幅
+1.90%
成交量
10,730張
產業
上市電子零組件類股
2810人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－元大-木柵券商分點個股進出

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-木柵券商分點個股進出
元大-木柵券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	8	157.38	6	157.92	160.50	2	20,395	0.01%
2024/11/20	1.1	157.02	0	0.00	157.50	1.1	20,772	0.01%
2024/11/19	2	160.00	0	160.00	159.50	2	20,930	0.01%
2024/11/18	22	158.36	21.1	158.99	159.00	0.9	20,926	0.00%
2024/11/15	3.1	166.43	2	163.75	163.50	1.1	20,839	0.01%
2024/11/14	1.1	165.12	0	0.00	166.00	1.1	20,901	0.01%
2024/11/13	2	168.75	0	0.00	169.50	2	20,831	0.01%
2024/11/12	3	167.67	0	0.00	167.50	3	20,815	0.01%
2024/11/11	4	170.38	0	0.00	170.50	4	20,828	0.02%
2024/11/08	17	176.38	13.5	174.22	174.00	3.5	21,071	0.02%
2024/11/07	2	174.50	9.1	173.98	176.50	-7.1	21,269	-0.03%
2024/11/06	0	0.00	1	165.03	166.00	-1	20,755	0.00%
2024/11/05	0	165.50	5	167.00	165.00	-5	21,244	-0.02%
2024/11/04	6	163.83	0	0.00	163.50	6	21,895	0.03%
2024/11/01	4	162.25	3	165.17	166.00	1	22,040	0.00%
2024/10/30	27	160.36	24	162.06	161.50	3	22,421	0.01%
2024/10/29	1.1	162.55	1	164.00	163.50	0.1	22,285	0.00%
2024/10/28	1.1	166.48	6.3	162.06	166.00	-5.2	22,475	-0.02%
2024/10/25	21	163.95	21.1	163.34	166.00	-0.1	22,380	0.00%
2024/10/24	2.3	165.33	2	164.25	161.50	0.3	22,391	0.00%
2024/10/23	15.5	165.88	17	167.68	167.50	-1.6	22,264	-0.01%
2024/10/22	20	162.30	18	162.50	163.50	2	21,834	0.01%
2024/10/21	15	151.70	57.3	151.42	151.50	-42.3	21,120	-0.20%
2024/10/18	40.3	147.04	0	0.00	144.50	40.3	21,318	0.19%
2024/10/17	11.5	147.61	34	147.60	147.00	-22.5	22,021	-0.10%
2024/10/16	5	142.00	5	144.00	142.50	0	22,878	0.00%
2024/10/15	20	144.50	2	144.49	145.00	18	23,313	0.08%
2024/10/14	6	141.83	25	143.20	143.50	-19	23,554	-0.08%
2024/10/11	21	141.95	0	0.00	141.00	21	24,641	0.09%
2024/10/09	4	142.51	10	142.25	142.50	-6	25,543	-0.02%
2024/10/08	11.7	137.49	2	137.25	137.00	9.7	25,531	0.04%
2024/10/07	13	141.00	10	141.50	141.50	3	25,436	0.01%
2024/10/04	2	141.25	0	0.00	140.50	2	25,323	0.01%
2024/10/01	1	144.00	1	145.50	144.50	0	25,282	0.00%
2024/09/30	1	144.01	0	0.00	144.00	1	25,448	0.00%
2024/09/27	5	152.30	6	152.25	149.00	-1	25,284	0.00%
2024/09/26	14	147.11	14	149.57	146.50	0	24,848	0.00%
2024/09/25	0.1	147.38	8	148.00	146.50	-7.9	24,635	-0.03%
2024/09/24	7	146.86	0	0.00	145.00	7	24,591	0.03%
2024/09/23	0	0.00	1	149.50	149.50	-1	24,588	0.00%
2024/09/20	0	0.00	0.1	149.50	147.00	-0.1	24,696	0.00%
2024/09/19	0.1	146.00	1.1	147.05	147.00	-1	24,844	0.00%
2024/09/18	1	143.50	0	0.00	143.00	1	24,724	0.00%
2024/09/16	0	0.00	1	149.00	146.50	-1	24,728	0.00%
2024/09/13	1	147.50	1	148.50	147.50	0	24,686	0.00%
2024/09/12	4.1	146.61	12	143.67	146.00	-7.9	24,681	-0.03%
2024/09/11	1	138.00	0	0.00	138.00	1	24,694	0.00%
2024/09/10	10	141.75	0	0.00	139.50	10	24,617	0.04%
2024/09/09	1	141.51	0	0.00	142.00	1	24,504	0.00%
2024/09/06	5	142.40	12	142.67	142.50	-7	24,499	-0.03%
2024/09/05	9	143.39	6	143.67	142.00	3	24,483	0.01%
2024/09/04	11.6	144.86	1	145.50	143.00	10.6	24,257	0.04%
2024/09/03	1.2	158.02	6	158.92	156.50	-4.9	23,799	-0.02%
2024/09/02	5	163.00	5	162.50	162.50	0	23,601	0.00%
2024/08/30	35	165.56	33	164.59	163.50	2	23,475	0.01%
2024/08/29	6	163.50	3.1	164.16	164.50	3	23,167	0.01%
2024/08/28	1	158.00	1	158.00	159.00	0	23,000	0.00%
2024/08/26	0	0.00	11	162.05	160.50	-11	23,199	-0.05%
2024/08/23	12	158.71	10.1	159.03	162.50	1.9	23,622	0.01%
2024/08/22	11.2	163.16	4	160.50	161.50	7.2	23,427	0.03%
2024/08/21	1	153.00	2	156.75	153.00	-1	23,030	0.00%
2024/08/20	1.1	159.00	12	160.42	158.00	-11	22,823	-0.05%
2024/08/19	10	158.10	0	0.00	158.50	10	23,026	0.04%
2024/08/16	1.1	160.06	5.1	160.83	159.50	-4	22,913	-0.02%
2024/08/15	4	157.87	4.6	157.79	157.00	-0.6	22,745	0.00%
2024/08/14	2	160.00	4	160.38	159.50	-2	22,740	-0.01%
2024/08/13	4.1	159.36	2.1	158.76	157.50	2	22,492	0.01%
2024/08/12	5	155.70	14	159.36	158.00	-9	22,332	-0.04%
2024/08/09	2.2	148.49	0	0.00	148.00	2.2	21,957	0.01%
2024/08/08	2.2	143.50	3	143.17	144.00	-0.8	21,286	0.00%
2024/08/07	20.3	148.77	16.4	148.50	148.50	3.9	21,067	0.02%
2024/08/06	18.5	142.50	8.4	140.73	140.50	10.1	20,530	0.05%
2024/08/05	3	149.51	0.1	151.00	149.50	2.9	19,877	0.01%
2024/08/02	11.5	169.61	0	0.00	166.00	11.5	19,732	0.06%
2024/08/01	4	186.13	4	187.00	183.00	0	18,945	0.00%
2024/07/31	6.1	178.17	4	179.25	179.50	2.1	18,559	0.01%
2024/07/30	3	179.80	3.1	177.75	183.50	0	18,102	0.00%
2024/07/29	9	185.39	1	194.00	181.00	8	17,876	0.04%
2024/07/26	3.6	188.81	1.1	188.98	191.00	2.6	17,568	0.01%
2024/07/23	8.4	197.35	11	198.45	194.50	-2.6	17,259	-0.02%
2024/07/22	9.1	192.55	3.3	190.69	190.50	5.8	16,850	0.03%
2024/07/19	4	195.39	2.2	198.35	192.50	1.9	16,917	0.01%
2024/07/18	12	208.08	17	209.74	205.00	-5	16,420	-0.03%
2024/07/17	13.4	210.46	18.7	211.45	215.50	-5.3	15,594	-0.03%
2024/07/16	2.2	195.04	10	197.85	198.00	-7.8	14,514	-0.05%
2024/07/15	4	190.37	2	190.00	191.00	2	14,212	0.01%
2024/07/12	12.7	193.51	20.1	193.32	190.00	-7.4	13,917	-0.05%
2024/07/11	2.1	188.50	8	184.70	189.50	-6	12,970	-0.05%
2024/07/10	1	174.00	0	0.00	175.50	1	12,109	0.01%
2024/07/09	3.2	177.22	1	177.00	177.00	2.2	12,123	0.02%
2024/07/08	1.1	181.43	2	181.00	181.00	-0.9	12,047	-0.01%
2024/07/05	3	180.50	0	0.00	178.50	3	12,023	0.02%
2024/07/04	1	183.00	0	0.00	181.50	1	11,895	0.01%
2024/07/03	0	0.00	4	181.75	183.00	-4	11,776	-0.03%
2024/07/02	0	178.00	1	178.50	178.50	-1	12,002	-0.01%
2024/07/01	4.1	180.72	0.2	181.50	179.50	3.9	11,973	0.03%
2024/06/28	4	179.50	1	180.01	180.00	3	12,007	0.02%
2024/06/27	4.3	177.22	0	0.00	178.50	4.3	12,057	0.04%
2024/06/26	0	181.00	0	0.00	180.00	0	12,049	0.00%
2024/06/25	4.1	180.54	0	0.00	180.00	4.1	11,969	0.03%
2024/06/24	1.2	186.70	1	186.00	186.00	0.2	11,774	0.00%
2024/06/21	0.1	188.46	0	0.00	187.00	0.1	12,071	0.00%
2024/06/19	5.2	191.75	0.1	192.00	189.00	5.1	12,276	0.04%
2024/06/18	1.1	185.81	5	188.90	190.00	-3.9	12,640	-0.03%
2024/06/17	6	184.75	5.2	182.58	184.00	0.8	13,040	0.01%
2024/06/14	5	184.00	5.1	183.01	182.50	-0.1	13,658	0.00%
2024/06/13	1	186.46	0	0.00	184.00	1	14,080	0.01%
2024/06/12	2	184.00	2	188.00	185.50	0	14,206	0.00%
2024/06/11	1	183.51	0	0.00	182.50	1	14,181	0.01%
2024/06/07	2	184.26	0	0.00	184.00	2	14,261	0.01%
2024/06/06	1	188.51	2	190.75	187.50	-1	14,334	-0.01%
2024/06/05	0	186.80	8.1	186.62	185.50	-8.1	14,363	-0.06%
2024/06/04	2.1	187.35	1	188.00	187.50	1.1	14,544	0.01%
2024/06/03	6.1	190.90	2	190.75	188.50	4.1	14,621	0.03%
2024/05/31	0	186.00	0	0.00	182.50	0	14,691	0.00%
2024/05/30	2	187.50	2	186.75	187.50	0	14,557	0.00%
2024/05/29	5	196.40	5.5	196.18	191.00	-0.5	14,548	0.00%
2024/05/27	0	188.00	0.1	191.00	192.00	-0.1	14,502	0.00%
2024/05/24	0	0.00	0.1	188.50	189.00	-0.1	15,438	0.00%
2024/05/23	1	186.00	2.1	187.53	191.00	-1.1	15,954	-0.01%
2024/05/22	1	182.50	1.1	182.50	182.50	-0.1	15,873	0.00%
2024/05/21	3	180.67	2.1	181.50	182.00	0.9	16,037	0.01%
2024/05/20	4	180.00	3.2	181.13	180.50	0.8	16,176	0.00%
2024/05/17	1	182.01	0.7	184.00	183.50	0.3	16,378	0.00%
2024/05/16	1	183.51	0.1	184.50	183.00	0.9	17,068	0.01%
2024/05/15	0	0.00	1	184.00	182.50	-1	17,079	-0.01%
2024/05/10	0	0.00	1.1	189.86	190.00	-1.1	17,236	-0.01%
2024/05/09	3	192.17	4	191.38	190.50	-1	17,221	-0.01%
2024/05/08	0.1	189.00	1	187.22	189.00	-0.8	17,053	0.00%
2024/05/07	0	0.00	0.1	181.50	182.00	-0.1	16,965	0.00%
2024/05/06	1	184.50	1.2	182.90	184.00	-0.2	17,182	0.00%
2024/05/03	3	178.83	3	176.00	176.00	0	17,232	0.00%
2024/05/02	1	179.02	0	0.00	178.00	1	17,587	0.01%
2024/04/30	0	184.50	2	183.26	182.00	-2	17,726	-0.01%
2024/04/29	10	183.65	12.2	183.95	184.00	-2.2	17,823	-0.01%
2024/04/26	2.1	180.36	2	184.00	182.50	0.1	18,070	0.00%
2024/04/25	7	190.14	8	191.50	184.00	-1	18,192	-0.01%
2024/04/24	2	186.50	6.2	184.75	187.00	-4.2	17,703	-0.02%
2024/04/23	4.1	170.25	6	170.83	170.00	-1.9	17,511	-0.01%
2024/04/22	4	168.99	1	167.50	167.50	3	17,483	0.02%
2024/04/19	7.4	173.36	1.4	172.74	170.00	6	17,462	0.03%
2024/04/18	0	0.00	1	177.00	178.50	-1	17,256	-0.01%
2024/04/17	2	178.25	1	180.00	179.00	1	17,275	0.01%
2024/04/16	4.6	179.06	0.1	178.50	177.00	4.5	17,189	0.03%
2024/04/15	7	184.76	1	185.00	182.50	6	17,092	0.03%
2024/04/12	0	192.10	0.3	194.00	194.00	-0.3	16,828	0.00%
2024/04/11	0	0.00	3	190.00	192.50	-3	16,964	-0.02%
2024/04/09	2.1	194.33	1.1	194.41	193.50	1	17,147	0.01%
2024/04/08	1.3	199.32	5	199.10	199.00	-3.7	17,073	-0.02%
2024/04/03	0	0.00	1	193.50	192.00	-1	16,814	-0.01%
2024/04/02	1.1	193.45	1	194.00	193.50	0.1	16,766	0.00%
2024/04/01	2	195.75	3	195.83	193.00	-1	16,727	-0.01%
2024/03/29	1	189.00	11	191.41	191.00	-10	16,622	-0.06%
2024/03/28	0	189.50	2	189.50	190.00	-2	16,502	-0.01%
2024/03/27	2.1	191.97	3	190.50	191.50	-0.9	16,503	-0.01%
2024/03/26	4.2	193.57	5	191.90	190.00	-0.9	16,579	-0.01%
2024/03/25	3.1	196.83	4.3	196.60	198.00	-1.2	16,372	-0.01%
2024/03/22	1	199.00	2	198.00	200.00	-1	16,352	-0.01%
2024/03/21	7	201.93	13.1	199.87	200.00	-6.1	16,283	-0.04%
2024/03/20	1	198.00	5.1	196.61	196.50	-4.1	16,104	-0.03%
2024/03/19	9.1	190.85	11.1	192.40	192.50	-2	15,743	-0.01%
2024/03/18	1	182.00	10.1	184.50	187.00	-9.1	15,167	-0.06%
2024/03/15	1	172.05	0	0.00	172.00	1	14,782	0.01%
2024/03/14	1	177.50	4	178.13	177.50	-3	14,960	-0.02%
2024/03/13	3	177.67	0	0.00	177.50	3	14,974	0.02%
2024/03/12	2	179.75	10	179.25	182.00	-8	14,884	-0.05%
2024/03/11	1.1	176.59	2.1	177.17	177.00	-1	14,746	-0.01%
2024/03/08	7.3	173.65	5	174.60	173.50	2.3	14,819	0.02%
2024/03/07	1	173.00	6	173.83	172.50	-5	14,725	-0.03%
2024/03/06	7.2	174.30	0	0.00	174.00	7.2	14,683	0.05%
2024/03/05	7.1	179.21	3.1	179.02	178.00	4	14,731	0.03%
2024/03/04	6	180.67	2.2	181.00	180.50	3.8	14,948	0.03%
2024/03/01	1.1	179.50	6	179.25	178.00	-4.9	15,050	-0.03%
2024/02/29	9.1	175.34	3	176.17	179.50	6.1	14,991	0.04%
2024/02/27	20.7	180.65	1.5	179.33	179.00	19.2	14,636	0.13%
2024/02/26	1.6	194.72	10.5	193.95	196.00	-8.9	13,782	-0.06%
2024/02/23	1	188.00	1	190.00	188.00	0	13,574	0.00%
2024/02/22	0.2	186.75	0	186.50	189.00	0.2	13,899	0.00%
2024/02/21	0.4	190.43	1	191.50	189.50	-0.7	13,926	0.00%
2024/02/20	3.2	189.91	1	189.50	190.50	2.2	13,945	0.02%
2024/02/19	7	191.86	12	189.46	192.50	-5	13,727	-0.04%
2024/02/16	0	0.00	1	182.00	182.00	-1	13,206	-0.01%
2024/02/15	1	176.50	5.4	178.08	180.50	-4.4	13,208	-0.03%
2024/02/05	6	176.75	0	0.00	176.50	6	13,201	0.05%
2024/02/02	0.3	179.50	8	179.31	180.00	-7.8	13,273	-0.06%
2024/02/01	0	0.00	1	177.50	177.50	-1	13,239	-0.01%
2024/01/31	6.3	176.00	1	177.50	176.00	5.3	13,263	0.04%
2024/01/30	3.2	179.53	4	177.88	178.00	-0.8	13,303	-0.01%
2024/01/29	4	176.75	9	177.72	178.00	-5	13,226	-0.04%
2024/01/26	1	174.00	1	172.00	171.50	0	13,187	0.00%
2024/01/25	1	175.00	3.3	175.21	175.50	-2.3	13,195	-0.02%
2024/01/24	1.3	170.51	2	172.00	169.50	-0.7	12,861	-0.01%
2024/01/23	4	172.75	3	174.50	174.50	1	12,765	0.01%
2024/01/22	17	172.79	16.6	173.45	175.00	0.4	12,782	0.00%
2024/01/19	1.1	166.68	9	165.94	169.50	-7.9	12,792	-0.06%
2024/01/18	0	0.00	1	156.50	157.00	-1	12,858	-0.01%
2024/01/17	2	159.00	0	0.00	158.50	2	12,936	0.02%
2024/01/16	0	0.00	2	163.00	162.00	-2	13,170	-0.02%
2024/01/15	3	158.50	4	160.13	159.50	-1	13,188	-0.01%
2024/01/12	2.1	160.71	0	0.00	159.00	2.1	13,212	0.02%
2024/01/11	3.7	161.79	0	0.00	160.50	3.7	13,277	0.03%
2024/01/10	2	160.00	4	161.50	162.50	-2	13,469	-0.01%
2024/01/09	0	0.00	2	165.00	162.50	-2	13,506	-0.01%
2024/01/05	2	161.75	0	0.00	160.00	2	13,824	0.01%
2024/01/04	2	166.50	0	0.00	164.50	2	13,724	0.01%
2024/01/03	1	170.00	1	169.50	170.00	0	13,823	0.00%
2024/01/02	0	0.00	1	173.00	173.00	-1	13,782	-0.01%
2023/12/29	2	175.50	1	174.00	176.00	1	13,827	0.01%
2023/12/28	1	176.00	0	0.00	175.50	1	13,892	0.01%
2023/12/27	3.2	178.00	0	0.00	178.00	3.2	13,959	0.02%
2023/12/26	0	0.00	2	177.50	177.50	-2	14,136	-0.01%
2023/12/22	0	0.00	1	177.50	175.00	-1	14,389	-0.01%
2023/12/21	0	0.00	3	178.00	179.00	-3	14,380	-0.02%
2023/12/20	1	175.00	0.1	176.50	173.00	1	14,324	0.01%
2023/12/19	2	176.50	2.1	176.71	174.50	-0.1	14,450	0.00%
2023/12/18	1	178.50	1	177.50	176.00	0	14,520	0.00%
2023/12/15	0	0.00	1	182.00	182.00	-1	14,636	-0.01%
2023/12/14	0	0.00	1	178.00	180.50	-1	14,685	-0.01%
2023/12/13	0	0.00	1	177.00	177.00	-1	14,720	-0.01%
2023/12/12	0	0.00	1	177.00	176.00	-1	15,164	-0.01%
2023/12/11	0	0.00	4	180.13	178.00	-4	15,193	-0.03%
2023/12/07	0	0.00	0.1	170.00	168.50	-0.1	15,016	0.00%
2023/12/06	3	170.67	1	170.50	170.00	2	15,083	0.01%
2023/12/05	1.1	171.55	0	0.00	171.50	1.1	15,110	0.01%
2023/12/04	5.2	175.15	6.2	173.93	177.00	-1	14,993	-0.01%
2023/12/01	1.5	175.01	2	176.01	176.00	-0.5	14,991	0.00%
2023/11/30	0	0.00	0.1	175.50	177.00	-0.1	14,954	0.00%
2023/11/29	2	173.00	6.5	173.80	175.00	-4.5	14,807	-0.03%
2023/11/28	1	170.00	0.1	170.50	170.00	0.9	14,628	0.01%
2023/11/23	0	0.00	2.1	168.24	168.00	-2.1	15,109	-0.01%
2023/11/22	3	170.83	3.4	170.60	171.00	-0.4	15,101	0.00%
2023/11/21	7	168.29	3	168.17	168.50	4	15,184	0.03%
2023/11/20	0.1	162.00	0	0.00	160.00	0.1	15,423	0.00%
2023/11/17	1	159.50	6	157.33	159.00	-5	15,336	-0.03%
2023/11/16	1.1	155.00	0	0.00	155.00	1.1	15,363	0.01%
2023/11/15	3	154.67	0	0.00	154.50	3	15,352	0.02%
2023/11/13	2	155.75	4	156.25	156.00	-2	15,446	-0.01%
2023/11/10	1	151.50	4	150.50	151.00	-3	15,571	-0.02%
2023/11/09	0	0.00	0.1	153.97	154.50	-0.1	15,603	0.00%
2023/11/08	0	0.00	1	154.00	154.50	-1	15,739	-0.01%
2023/11/07	2.2	154.46	2	154.00	153.50	0.2	15,824	0.00%
2023/11/06	1.1	157.09	1	158.00	158.00	0.1	16,019	0.00%
2023/11/03	0.1	154.50	2	155.00	155.50	-1.9	16,388	-0.01%
2023/11/02	0	150.00	4	149.50	151.00	-4	16,370	-0.02%
2023/11/01	1	143.50	0.2	144.50	144.50	0.8	16,377	0.00%
2023/10/30	3	146.50	1	147.50	145.50	2	17,143	0.01%
2023/10/27	2	148.25	2.2	149.38	147.00	-0.2	17,194	0.00%
2023/10/26	8.3	150.30	6	151.50	149.00	2.3	17,353	0.01%
2023/10/25	1.1	157.54	0	0.00	157.00	1.1	17,380	0.01%
2023/10/24	0	155.10	0	154.38	157.00	0	17,972	0.00%
2023/10/23	1	158.50	1	159.50	158.50	0	18,580	0.00%
2023/10/20	0.1	157.50	0	0.00	161.00	0.1	19,659	0.00%
2023/10/19	1	159.98	0.2	159.50	160.00	0.8	20,246	0.00%
2023/10/18	0.1	161.98	0.3	161.00	160.00	-0.1	20,714	0.00%
2023/10/17	1	166.50	1	167.50	166.50	0	21,177	0.00%
2023/10/16	0.4	164.39	1	163.00	164.50	-0.6	22,565	0.00%
2023/10/13	4.1	169.01	3	169.33	169.00	1.1	23,739	0.00%
2023/10/12	2.1	171.76	0	0.00	171.50	2.1	24,128	0.01%
2023/10/11	2	174.50	4.1	175.79	171.50	-2.1	24,906	-0.01%
2023/10/06	1.1	171.50	0	0.00	172.50	1.1	25,550	0.00%
2023/10/05	4.1	173.39	10	172.75	172.50	-5.9	25,793	-0.02%
2023/10/04	0	174.50	0	0.00	174.00	0	25,809	0.00%
2023/10/03	1	176.00	0	0.00	175.50	1	25,840	0.00%
2023/10/02	0	0.00	1	179.50	178.50	-1	26,042	0.00%
2023/09/28	2	175.00	1	174.00	173.50	1	26,337	0.00%
2023/09/27	4	173.38	0.1	173.50	173.50	3.9	26,484	0.01%
2023/09/26	3	177.00	0	0.00	176.00	3	26,457	0.01%
2023/09/25	5.1	178.70	0	0.00	178.50	5.1	26,596	0.02%
2023/09/22	3.1	176.71	0	0.00	181.00	3.1	26,579	0.01%
2023/09/21	1.1	180.03	0.2	181.00	180.50	0.9	26,499	0.00%
2023/09/20	11.1	186.18	14.2	184.17	183.50	-3.1	26,558	-0.01%
2023/09/19	12	189.46	9	188.50	188.50	3	26,571	0.01%
2023/09/18	3.3	185.57	0	0.00	184.50	3.3	26,467	0.01%
2023/09/15	1	190.00	6.7	190.40	190.50	-5.7	26,386	-0.02%
2023/09/14	0.1	185.50	2.4	185.64	186.00	-2.3	26,171	-0.01%
2023/09/13	1	181.50	2	183.00	181.50	-1	26,200	0.00%
2023/09/12	1	178.00	2	184.99	185.00	-1	26,428	0.00%
2023/09/11	0	0.00	8	181.88	179.50	-8	26,684	-0.03%
2023/09/08	2.4	182.46	1	181.50	181.00	1.4	26,828	0.01%
2023/09/07	2.1	184.75	10	184.80	184.50	-7.9	27,295	-0.03%
2023/09/06	0	185.50	1	187.00	187.00	-1	27,500	0.00%
2023/09/04	0	0.00	3	183.50	185.00	-3	28,511	-0.01%
2023/09/01	7.1	185.20	5	185.00	182.00	2	28,870	0.01%
2023/08/31	5	183.50	5	184.50	185.50	0	29,026	0.00%
2023/08/30	16	186.00	18.1	186.22	184.00	-2.1	29,139	-0.01%
2023/08/29	14.1	183.15	16	182.31	184.00	-1.9	29,237	-0.01%
2023/08/28	8.1	177.45	8	176.94	176.00	0.1	29,112	0.00%
2023/08/25	9.1	181.00	2	179.50	179.50	7.1	29,448	0.02%
2023/08/24	8.1	186.22	8	186.94	189.00	0.1	29,388	0.00%
2023/08/23	6	175.50	4	176.50	177.00	2	29,334	0.01%
2023/08/22	2	172.75	2	176.01	176.00	0	30,062	0.00%
2023/08/21	8	174.44	0	0.00	172.50	8	31,063	0.03%
2023/08/18	3.2	173.97	1.1	175.09	174.50	2.1	31,230	0.01%
2023/08/17	2	177.75	3	179.17	180.50	-1	31,514	0.00%
2023/08/16	2.1	178.76	1	179.00	178.00	1.1	31,889	0.00%
2023/08/15	0.1	175.00	5	175.20	175.50	-4.9	31,957	-0.02%
2023/08/14	8.2	170.11	2	169.75	170.50	6.2	32,426	0.02%
2023/08/11	2	176.00	1.2	179.13	174.50	0.8	32,885	0.00%
2023/08/10	10	177.46	1.6	178.11	177.00	8.5	33,081	0.03%
2023/08/09	3.5	185.00	11	183.82	184.00	-7.5	33,007	-0.02%
2023/08/08	11.1	178.41	5	179.50	178.50	6.1	32,919	0.02%
2023/08/07	0.2	180.50	0	0.00	182.00	0.2	33,012	0.00%
2023/08/04	10.1	176.12	6	177.25	177.50	4.1	33,076	0.01%
2023/08/02	11.1	181.98	8	180.38	180.00	3.1	33,196	0.01%
2023/08/01	4.1	185.75	4	186.00	186.00	0.1	33,560	0.00%
2023/07/31	10.6	185.48	7.2	185.42	184.50	3.4	33,969	0.01%
2023/07/28	15.3	190.70	18	190.22	191.00	-2.8	33,919	-0.01%
2023/07/27	8.4	190.51	13	192.58	190.50	-4.6	33,959	-0.01%
2023/07/26	9.1	199.55	17.1	200.93	197.50	-8.1	33,805	-0.02%
2023/07/25	38.3	202.70	50.8	197.65	195.50	-12.5	33,790	-0.04%
2023/07/24	7.8	197.93	7.1	198.88	199.50	0.7	32,927	0.00%
2023/07/21	3.3	190.34	6.8	190.43	190.50	-3.5	32,768	-0.01%
2023/07/20	3.5	200.37	10.4	199.02	196.50	-6.9	32,526	-0.02%
2023/07/19	77.1	202.53	49	203.48	203.00	28.1	32,017	0.09%
2023/07/18	6.4	188.93	23.9	192.59	200.00	-17.6	30,787	-0.06%
2023/07/17	10.4	185.28	11	184.09	182.00	-0.6	29,625	0.00%
2023/07/14	12.1	184.87	12.1	183.98	187.00	0	29,371	0.00%
2023/07/13	2	170.75	17.1	174.56	175.50	-15.1	28,676	-0.05%
2023/07/12	8.3	170.38	6	170.67	171.00	2.3	27,913	0.01%
2023/07/11	2	169.00	2	170.50	169.00	0	27,712	0.00%
2023/07/10	2	169.00	0.2	169.21	167.00	1.8	27,827	0.01%
2023/07/07	3.2	169.66	0.2	170.06	170.00	3	27,843	0.01%
2023/07/06	7.8	170.77	3.1	171.23	169.00	4.7	27,676	0.02%
2023/07/05	10.1	181.98	11	177.50	178.00	-0.9	27,240	0.00%
2023/07/04	5	179.50	8	179.56	180.00	-3	27,075	-0.01%
2023/07/03	2	176.78	0	0.00	179.50	2	27,204	0.01%
2023/06/30	2	173.00	22	174.36	176.00	-20	27,500	-0.07%
2023/06/29	0	173.95	27	174.98	174.00	-27	28,041	-0.10%
2023/06/28	3	173.36	2	180.00	173.00	1	28,063	0.00%
2023/06/27	4.3	176.10	7	177.00	177.00	-2.8	28,482	-0.01%
2023/06/26	3.4	181.12	1	180.00	180.00	2.4	28,569	0.01%
2023/06/21	1	186.50	0	0.00	187.00	1	29,175	0.00%
2023/06/20	0	0.00	10	187.40	188.50	-10	29,637	-0.03%
2023/06/19	2.1	186.24	5	187.10	185.50	-2.9	29,823	-0.01%
2023/06/16	3	185.83	4.4	186.70	189.50	-1.4	30,056	0.00%
2023/06/15	2.7	184.56	3.2	185.41	186.50	-0.5	29,855	0.00%
2023/06/14	3	179.00	2.2	180.45	180.50	0.8	29,629	0.00%
2023/06/13	3	179.33	4.3	179.18	180.00	-1.3	29,512	0.00%
2023/06/12	5	172.40	24.1	170.01	172.50	-19.1	29,054	-0.07%
2023/06/09	11	170.14	8	165.45	171.50	3	28,957	0.01%
2023/06/08	25.9	168.19	13	167.65	167.00	12.9	28,788	0.04%
2023/06/07	9.1	175.45	2	176.75	176.00	7.1	28,229	0.03%
2023/06/06	0	179.50	2	177.75	177.00	-2	28,025	-0.01%
2023/06/05	2	182.00	1.5	182.83	181.00	0.5	28,021	0.00%
2023/06/02	2	182.00	2	183.00	182.00	0	27,967	0.00%
2023/06/01	1	181.00	0	0.00	181.00	1	27,935	0.00%
2023/05/31	6.3	180.67	0.4	179.98	180.50	5.9	28,316	0.02%
2023/05/30	8.2	179.81	3	181.17	180.00	5.2	28,128	0.02%
2023/05/29	37.6	183.12	11	183.27	182.50	26.6	28,229	0.09%
2023/05/26	15	188.67	8	186.69	185.50	7	28,279	0.02%
2023/05/25	2.7	179.39	32.2	175.84	180.50	-29.5	27,771	-0.11%
2023/05/24	11	166.82	8	165.25	167.50	3	26,934	0.01%
2023/05/23	3	165.83	18.6	165.30	167.00	-15.6	26,869	-0.06%
2023/05/22	28.1	162.34	10	161.15	161.00	18	26,560	0.07%
2023/05/19	5	167.80	4	169.00	170.00	1	26,206	0.00%
2023/05/18	2.1	169.93	8.3	169.46	167.50	-6.2	26,351	-0.02%
2023/05/17	15.1	163.67	17	164.45	165.00	-1.9	26,099	-0.01%
2023/05/16	4.3	161.20	18.3	160.64	161.00	-14	25,638	-0.05%
2023/05/15	6.2	156.20	0	0.00	156.00	6.2	25,354	0.02%
2023/05/12	7.1	157.77	6	158.58	160.00	1	25,345	0.00%
2023/05/11	8	157.50	6	158.42	156.00	2	25,166	0.01%
2023/05/10	6.5	157.46	3.3	157.50	158.00	3.3	25,089	0.01%
2023/05/09	4.1	159.14	1	160.50	160.50	3.1	25,096	0.01%
2023/05/08	11.1	161.12	24.7	160.25	161.00	-13.6	25,088	-0.05%
2023/05/05	0.1	151.50	17.2	150.51	152.50	-17.2	24,541	-0.07%
2023/05/04	6.2	145.90	7	147.57	148.50	-0.8	24,440	0.00%
2023/05/03	7	143.50	8.1	146.50	147.00	-1.1	24,546	0.00%
2023/05/02	5	145.69	3.1	146.33	143.50	2	24,416	0.01%
2023/04/28	3	144.83	21	144.26	145.00	-18	24,457	-0.07%
2023/04/27	4.1	135.92	0	0.00	136.50	4.1	23,763	0.02%
2023/04/26	1	136.61	16	137.88	139.00	-15	23,835	-0.06%
2023/04/25	11	136.73	6.1	137.22	135.00	4.9	23,701	0.02%
2023/04/24	0	0.00	4	139.00	139.50	-4	23,545	-0.02%
2023/04/21	4.1	136.88	17	136.88	136.50	-13	23,472	-0.06%
2023/04/20	3.2	135.52	5	135.40	135.50	-1.8	23,368	-0.01%
2023/04/19	8.1	133.23	0	0.00	132.50	8.1	23,543	0.03%
2023/04/18	5	136.60	0.1	137.00	136.50	4.9	23,617	0.02%
2023/04/17	4.4	138.90	13	139.50	139.00	-8.7	23,761	-0.04%
2023/04/14	1.2	139.52	5	139.40	139.00	-3.9	23,949	-0.02%
2023/04/13	4.2	139.42	1	139.50	139.50	3.2	23,954	0.01%
2023/04/12	2	141.76	0	0.00	142.00	2	23,932	0.01%
2023/04/11	16.1	144.19	10	143.00	143.00	6.1	23,978	0.03%
2023/04/10	24	144.60	10	144.50	144.50	14	24,062	0.06%
2023/04/07	0	0.00	0	145.00	144.50	0	24,146	0.00%
2023/04/06	5	143.70	1	144.00	144.00	4	24,192	0.02%
2023/03/31	10	148.70	5.3	148.18	147.50	4.7	24,432	0.02%
2023/03/30	6.1	145.93	30.1	146.83	147.50	-24	24,442	-0.10%
2023/03/29	6	140.17	8	141.13	140.50	-2	24,829	-0.01%
2023/03/28	25.8	140.27	9	140.50	138.50	16.8	25,628	0.07%
2023/03/27	18	145.44	68.3	146.04	145.50	-50.3	25,225	-0.20%
2023/03/24	9.5	148.35	145.3	148.50	148.00	-135.8	25,244	-0.54%	大賣/鉅額交易
2023/03/23	28.2	141.95	31.2	144.80	146.00	-3	24,511	-0.01%
2023/03/22	6	140.00	8	142.12	140.00	-2	24,185	-0.01%
2023/03/21	1.1	137.19	5	138.20	138.50	-3.9	24,170	-0.02%
2023/03/20	0.2	135.50	5	135.60	135.50	-4.8	23,881	-0.02%
2023/03/17	1	131.50	4.3	132.77	134.00	-3.3	24,105	-0.01%
2023/03/16	1.3	129.92	0	0.00	129.50	1.3	24,434	0.01%
2023/03/15	0	132.00	0	0.00	131.00	0	25,342	0.00%
2023/03/14	3	130.67	2	131.00	130.50	1	25,725	0.00%
2023/03/13	10	133.00	2	132.50	133.50	8	26,381	0.03%
2023/03/10	15.2	133.00	1	131.51	131.50	14.2	26,488	0.05%
2023/03/09	22	136.73	50	137.04	136.00	-28	27,683	-0.10%
2023/03/08	1	137.00	1	138.00	137.00	0	27,666	0.00%
2023/03/07	6.1	136.41	10.4	136.00	136.50	-4.3	27,869	-0.02%
2023/03/06	0.1	138.00	15	138.60	138.50	-15	27,852	-0.05%
2023/03/03	14	137.36	24	136.48	136.50	-10	28,013	-0.04%
2023/03/02	14	133.07	10	134.09	134.00	4	27,673	0.01%
2023/03/01	13	127.96	17	130.56	131.50	-4	27,695	-0.01%
2023/02/24	28.4	130.43	6.4	128.77	128.00	22	27,536	0.08%
2023/02/23	2	134.00	1.1	134.00	134.00	0.9	27,064	0.00%
2023/02/22	11.1	134.37	2	134.25	133.50	9.1	27,349	0.03%
2023/02/21	0	136.50	1	136.50	137.50	-1	27,513	0.00%
2023/02/20	3	137.17	4	136.88	136.50	-1	27,910	0.00%
2023/02/17	7	136.14	0	0.00	136.00	7	28,466	0.02%
2023/02/16	10	137.80	8.1	138.54	138.50	1.9	29,275	0.01%
2023/02/15	1.1	135.60	11	134.22	137.50	-9.9	30,468	-0.03%
2023/02/14	2	131.75	6	131.42	131.50	-4	30,890	-0.01%
2023/02/13	2	129.01	0	0.00	128.50	2	32,245	0.01%
2023/02/10	7	130.36	4	129.50	129.00	3	33,137	0.01%
2023/02/09	5.1	131.62	1	132.50	132.50	4.1	33,431	0.01%
2023/02/08	1	130.50	0	0.00	131.50	1	33,774	0.00%
2023/02/07	0.4	129.87	1	129.00	130.00	-0.6	33,943	0.00%
2023/02/06	20.2	130.84	4	130.00	129.00	16.2	34,204	0.05%
2023/02/03	25.1	139.50	1	140.99	137.00	24.1	34,062	0.07%
2023/02/02	4	143.00	8	142.94	143.50	-4	34,277	-0.01%
2023/02/01	9.4	140.35	12	141.42	141.50	-2.6	34,457	-0.01%
2023/01/31	0.2	136.25	13	136.31	136.50	-12.8	34,564	-0.04%
2023/01/30	7	134.86	22.1	134.38	136.00	-15.1	35,279	-0.04%
2023/01/17	12	126.67	7	126.79	127.00	5	35,331	0.01%
2023/01/16	3	129.83	6	129.25	128.00	-3	36,209	-0.01%
2023/01/13	3	126.17	5.1	129.09	126.00	-2.1	36,404	-0.01%
2023/01/12	10.2	127.74	6	125.50	125.00	4.2	36,934	0.01%
2023/01/11	0	0.00	2	127.75	128.00	-2	37,413	-0.01%
2023/01/10	1	125.50	0.1	126.00	126.50	1	37,953	0.00%
2023/01/09	0	0.00	7.1	126.84	127.50	-7.1	38,592	-0.02%
2023/01/06	5	123.00	8	122.19	123.00	-3	38,463	-0.01%
2023/01/05	1	118.54	0	0.00	119.00	1	38,437	0.00%
2023/01/04	8.1	119.01	0	0.00	120.00	8.1	38,524	0.02%
2022/12/30	2	122.50	0	0.00	120.00	2	38,893	0.01%
2022/12/29	3	120.50	2.2	120.93	121.50	0.9	38,945	0.00%
2022/12/28	4.2	120.17	0	0.00	120.00	4.2	39,277	0.01%
2022/12/27	1	124.00	0	0.00	122.50	1	39,633	0.00%
2022/12/26	7	122.86	1	123.00	123.00	6	39,842	0.02%
2022/12/23	50	121.18	4	122.50	125.00	46	40,196	0.11%
2022/12/22	65.2	121.55	1	122.00	122.00	64.2	40,091	0.16%
2022/12/21	30.3	124.19	34	123.10	120.50	-3.7	40,102	-0.01%
2022/12/20	66.6	130.33	14	127.79	126.50	52.6	39,454	0.13%
2022/12/19	4	140.25	0	0.00	140.50	4	38,921	0.01%
2022/12/16	10.2	143.29	3	143.00	142.00	7.2	38,881	0.02%
2022/12/15	2	148.50	0	0.00	149.00	2	38,834	0.01%
2022/12/14	13	147.42	2	147.50	147.50	11	38,939	0.03%
2022/12/13	5.1	149.05	3	147.50	146.00	2.1	39,001	0.01%
2022/12/12	4	147.88	2	150.00	150.00	2	38,827	0.01%
2022/12/09	3	151.00	0	0.00	149.50	3	39,005	0.01%
2022/12/08	11	148.18	3	148.83	149.50	8	38,854	0.02%
2022/12/07	24.9	156.84	25	154.10	150.00	-0.1	38,833	0.00%
2022/12/06	18.1	166.02	5	166.20	163.00	13.1	38,234	0.03%
2022/12/05	12.1	165.99	16.5	165.82	166.00	-4.4	38,054	-0.01%
2022/12/02	13	160.08	2	161.00	160.50	11	37,559	0.03%
2022/12/01	54.1	162.15	60	162.32	159.50	-6	37,807	-0.02%
2022/11/30	2	151.00	4	153.13	155.50	-2	36,551	-0.01%
2022/11/29	3	151.83	0	0.00	151.00	3	36,655	0.01%
2022/11/28	9.1	155.12	5	156.50	155.50	4.1	36,801	0.01%
2022/11/25	19.1	158.62	4	158.38	156.50	15.1	37,569	0.04%
2022/11/24	12	156.79	2.1	155.96	157.50	9.9	37,308	0.03%
2022/11/23	3.3	155.42	5.1	154.90	153.50	-1.8	37,153	0.00%
2022/11/22	2	156.25	0	0.00	156.00	2	37,179	0.01%
2022/11/21	3	155.83	13.3	155.34	157.00	-10.3	37,057	-0.03%
2022/11/18	15	156.33	18.4	156.83	154.00	-3.4	36,990	-0.01%
2022/11/17	10.2	159.09	5	159.20	158.50	5.2	36,745	0.01%
2022/11/16	4.6	159.32	4	159.88	161.50	0.6	36,811	0.00%
2022/11/15	4	157.65	10	160.65	161.00	-6	36,767	-0.02%
2022/11/14	10	160.27	8.1	161.68	158.50	1.9	36,487	0.01%
2022/11/11	13.1	159.19	17.1	160.58	158.00	-4.1	35,903	-0.01%
2022/11/10	1	142.50	14	145.07	147.00	-13	34,562	-0.04%
2022/11/09	20	140.05	40	140.25	145.00	-20	34,019	-0.06%
2022/11/08	15.1	133.97	16	133.81	133.00	-1	33,249	0.00%
2022/11/07	5	127.70	5	127.80	128.00	0	32,763	0.00%
2022/11/04	10	125.35	5	127.20	129.00	5	32,663	0.02%
2022/11/03	2	125.75	1	127.50	127.50	1	32,429	0.00%
2022/11/02	4	127.50	4.2	127.36	127.50	-0.2	32,426	0.00%
2022/10/31	4	123.75	3	124.83	124.50	1	32,406	0.00%
2022/10/28	2	118.50	4	123.13	122.50	-2	32,386	-0.01%
2022/10/27	6	119.50	6	120.58	120.50	0	32,343	0.00%
2022/10/26	12.1	118.95	7	119.00	118.50	5.1	32,566	0.02%
2022/10/25	18.1	121.72	4	122.25	121.50	14.1	32,418	0.04%
2022/10/24	22	123.09	18	123.78	122.00	4	32,909	0.01%
2022/10/21	4	117.75	12	118.00	116.50	-8	33,140	-0.02%
2022/10/20	23.2	116.98	14	114.86	116.50	9.2	33,587	0.03%
2022/10/19	7	125.00	9	123.44	122.50	-2	33,184	-0.01%
2022/10/18	25.2	122.04	21	121.67	121.00	4.2	32,816	0.01%
2022/10/17	9	114.44	9	116.56	119.50	0	32,568	0.00%
2022/10/14	1	116.00	11	115.59	118.00	-10	32,329	-0.03%
2022/10/13	2	110.50	2	108.75	107.50	0	32,698	0.00%
2022/10/12	1.5	113.00	0	0.00	113.00	1.5	32,790	0.00%
2022/10/11	1.1	115.33	1	111.50	112.00	0.1	32,949	0.00%
2022/10/07	5	120.90	4	122.25	120.00	1	33,045	0.00%
2022/10/06	1	123.00	2	123.75	123.50	-1	33,041	0.00%
2022/10/05	20	124.22	21.1	120.96	121.50	-1	33,122	0.00%
2022/10/04	1	122.00	2	123.00	122.50	-1	32,909	0.00%
2022/10/03	0	117.50	1	118.00	117.50	-1	32,733	0.00%
2022/09/30	2	112.75	1	117.50	117.50	1	33,043	0.00%
2022/09/29	11.2	114.38	10.1	115.76	113.00	1.1	33,152	0.00%
2022/09/28	4.2	117.68	2	115.50	115.00	2.2	33,183	0.01%
2022/09/27	1.1	123.14	0	0.00	123.50	1.1	33,283	0.00%
2022/09/26	6.3	120.58	2.1	120.52	118.00	4.2	33,442	0.01%
2022/09/23	0	124.00	6	124.17	123.00	-6	33,728	-0.02%
2022/09/22	2.1	124.48	8	123.38	124.00	-5.9	33,827	-0.02%
2022/09/21	1	127.00	2	128.50	127.50	-1	33,785	0.00%
2022/09/20	22.9	129.65	4	128.50	129.00	18.9	34,024	0.06%
2022/09/19	9.1	131.45	1	132.00	131.50	8.1	34,086	0.02%
2022/09/16	2	130.50	0	0.00	130.00	2	34,195	0.01%
2022/09/15	4	134.25	0	0.00	133.00	4	34,302	0.01%
2022/09/14	5.2	133.63	4	135.13	135.50	1.2	34,700	0.00%
2022/09/13	9.2	140.04	4	141.50	139.00	5.2	34,961	0.01%
2022/09/12	1	143.00	6	143.92	142.50	-5	35,100	-0.01%
2022/09/08	9.1	139.93	3.2	139.81	139.50	5.9	36,276	0.02%
2022/09/07	6	136.83	4	138.13	139.00	2	37,968	0.01%
2022/09/06	1	140.00	2	139.99	139.00	-1	38,164	0.00%
2022/09/05	2	139.75	4	140.25	138.00	-2	38,203	-0.01%
2022/09/02	5.7	138.40	1	140.50	138.50	4.7	38,114	0.01%
2022/09/01	17.5	142.86	9	139.06	138.00	8.5	37,632	0.02%
2022/08/31	3	150.83	1	152.00	151.50	2	36,962	0.01%
2022/08/30	1.1	151.59	0	0.00	153.00	1.1	37,023	0.00%
2022/08/29	4	149.63	7	151.43	151.50	-3	37,115	-0.01%
2022/08/26	2	156.75	5.2	157.39	156.50	-3.2	36,956	-0.01%
2022/08/25	3.2	155.63	1	156.50	154.50	2.2	37,138	0.01%
2022/08/24	5	153.30	5	153.80	154.50	0	37,485	0.00%
2022/08/23	6.4	156.77	2.8	157.94	154.50	3.6	37,409	0.01%
2022/08/22	7.8	166.05	3	163.83	163.50	4.8	37,361	0.01%
2022/08/19	1	162.50	7	162.93	163.50	-6	37,206	-0.02%
2022/08/18	4	156.13	7	157.79	160.00	-3	37,362	-0.01%
2022/08/17	3.1	159.64	4.1	160.48	159.00	-0.9	37,299	0.00%
2022/08/16	1	162.50	1	161.50	162.50	0	37,334	0.00%
2022/08/15	8.4	163.76	10	163.85	163.50	-1.6	37,170	0.00%
2022/08/12	0	158.00	6	157.25	158.00	-6	36,528	-0.02%
2022/08/11	4	154.25	6	155.08	152.50	-2	36,305	-0.01%
2022/08/10	4.1	152.10	1	152.00	150.00	3.1	36,250	0.01%
2022/08/09	2	152.25	1	154.00	154.00	1	36,220	0.00%
2022/08/08	2.2	147.59	4	151.38	153.00	-1.8	36,151	0.00%
2022/08/05	6	149.75	13	150.15	150.50	-7	36,140	-0.02%
2022/08/04	7.4	144.78	5	147.20	146.00	2.4	35,785	0.01%
2022/08/03	17	147.06	11.1	148.95	147.50	5.9	35,343	0.02%
2022/08/02	16.3	149.81	3	149.00	148.00	13.3	35,063	0.04%
2022/08/01	7.4	154.61	0	0.00	155.00	7.4	34,607	0.02%
2022/07/29	11.1	158.60	7	159.57	158.50	4.1	34,030	0.01%
2022/07/28	41.2	165.77	5	165.50	162.00	36.2	33,366	0.11%
2022/07/27	11	173.77	8.6	175.50	179.50	2.4	32,397	0.01%
2022/07/26	4	171.00	5	170.00	170.00	-1	31,648	0.00%
2022/07/25	3	176.50	4	177.00	176.00	-1	31,695	0.00%
2022/07/22	2.1	178.12	6.4	177.86	177.00	-4.3	32,085	-0.01%
2022/07/21	10	174.85	14	174.54	177.50	-4	32,633	-0.01%
2022/07/20	4	169.38	4.3	169.31	170.50	-0.3	32,356	0.00%
2022/07/19	4.2	165.63	6	165.42	164.00	-1.8	31,985	-0.01%
2022/07/18	13	161.50	8	163.50	163.50	5	31,886	0.02%
2022/07/15	0	156.00	7	155.14	156.50	-7	31,603	-0.02%
2022/07/14	2.1	151.89	4	154.25	153.50	-1.9	31,402	-0.01%
2022/07/13	7	155.51	3.2	155.29	149.50	3.9	31,220	0.01%
2022/07/12	0.1	150.16	0	0.00	148.50	0.1	31,142	0.00%
2022/07/11	1.2	153.45	0	0.00	153.00	1.2	31,094	0.00%
2022/07/08	11	158.54	9.4	161.04	157.50	1.6	30,828	0.01%
2022/07/07	0	0.00	2.1	153.02	156.50	-2.1	30,399	-0.01%
2022/07/06	5.2	152.88	5	154.50	147.50	0.2	30,012	0.00%
2022/07/05	7.1	151.72	7.3	153.72	153.50	-0.2	29,996	0.00%
2022/07/04	0	0.00	8.2	151.62	149.00	-8.2	29,582	-0.03%
2022/07/01	7.2	149.49	0	0.00	146.00	7.2	29,430	0.02%
2022/06/30	2.1	159.98	1	161.00	158.50	1.1	29,122	0.00%
2022/06/29	1.1	160.12	1	162.00	162.50	0.1	29,127	0.00%
2022/06/28	2.6	159.19	2	161.00	161.00	0.6	29,070	0.00%
2022/06/27	3	167.00	3	168.67	167.50	0	29,029	0.00%
2022/06/24	5.1	162.39	5	160.50	160.50	0.1	28,920	0.00%
2022/06/23	8.2	158.49	11	158.91	159.00	-2.9	28,778	-0.01%
2022/06/22	8.6	160.43	7	162.71	158.00	1.6	28,839	0.01%
2022/06/21	10.1	167.31	13	164.19	169.50	-2.9	28,464	-0.01%
2022/06/20	5.2	160.78	8	162.00	157.50	-2.8	28,086	-0.01%
2022/06/17	19.2	163.30	14	163.18	166.00	5.2	27,775	0.02%
2022/06/16	58.5	178.38	22.5	175.33	165.50	35.9	26,598	0.14%
2022/06/15	10.3	189.87	1.9	186.20	183.00	8.4	24,896	0.03%
2022/06/14	2.3	199.31	0	0.00	201.50	2.3	24,619	0.01%
2022/06/13	0.1	201.00	1	200.50	200.00	-0.9	24,809	0.00%
2022/06/10	1.1	207.36	1	203.50	206.50	0.1	25,100	0.00%
2022/06/09	3.1	206.18	5	206.60	206.50	-2	25,540	-0.01%
2022/06/08	5	203.30	3	204.00	204.50	2	25,585	0.01%
2022/06/07	4.2	200.88	1	200.00	200.00	3.2	25,898	0.01%
2022/06/06	1	203.00	4.1	205.23	203.50	-3.1	26,165	-0.01%
2022/06/01	7	207.00	2.1	206.53	205.50	4.9	26,890	0.02%
2022/05/31	4.2	214.76	8	214.69	215.50	-3.9	26,755	-0.01%
2022/05/30	1.1	212.45	5	212.90	213.00	-3.9	26,804	-0.01%
2022/05/27	4	203.50	3	203.00	201.50	1	26,707	0.00%
2022/05/26	6.1	204.31	0.1	211.00	201.50	6	27,153	0.02%
2022/05/25	4	207.00	6	207.92	213.00	-2	27,629	-0.01%
2022/05/24	12.1	207.56	2.1	204.54	204.00	10.1	28,654	0.04%
2022/05/20	1	219.50	4	219.63	217.00	-3	29,177	-0.01%
2022/05/19	5	215.00	1	217.50	219.00	4	29,942	0.01%
2022/05/18	1.1	223.00	2	224.50	222.50	-0.9	30,060	0.00%
2022/05/17	5.1	218.07	12	219.08	219.50	-7	30,272	-0.02%
2022/05/16	10.4	219.41	8	216.63	214.50	2.4	30,309	0.01%
2022/05/13	1	213.50	1	215.00	215.00	0	30,139	0.00%
2022/05/12	5.1	212.98	1	208.50	208.50	4.1	30,285	0.01%
2022/05/11	1	212.51	1	214.46	212.00	0	30,484	0.00%
2022/05/10	1	211.49	3	210.83	216.50	-2	30,940	-0.01%
2022/05/09	2	211.25	4	213.38	211.00	-2	30,922	-0.01%
2022/05/06	4.3	208.52	1.1	207.57	208.00	3.2	30,785	0.01%
2022/05/05	1.1	222.77	2.6	225.98	218.00	-1.5	30,673	0.00%
2022/05/04	5.6	217.13	4	218.50	217.50	1.6	30,545	0.01%
2022/05/03	1	213.02	0	213.50	213.50	1	30,705	0.00%
2022/04/29	0	210.50	4	213.25	213.00	-4	31,125	-0.01%
2022/04/28	12.6	208.42	9	208.44	205.50	3.6	30,759	0.01%
2022/04/27	9.2	205.93	14.1	206.30	216.50	-5	30,313	-0.02%
2022/04/26	18	198.83	5	199.30	199.50	13	29,572	0.04%
2022/04/25	0	0.00	15	201.60	202.00	-15	29,559	-0.05%
2022/04/22	1	213.00	3.1	211.36	210.00	-2.1	29,503	-0.01%
2022/04/21	1.1	220.46	1	218.50	220.00	0.1	29,467	0.00%
2022/04/20	2.1	218.10	5	217.90	220.00	-2.9	29,621	-0.01%
2022/04/19	1	212.00	1	210.03	210.50	0	29,648	0.00%
2022/04/18	1.1	207.05	3	201.00	206.50	-1.9	29,942	-0.01%
2022/04/15	6.1	207.35	0	0.00	205.00	6.1	30,175	0.02%
2022/04/14	4	220.25	5	217.70	217.50	-1	30,373	0.00%
2022/04/13	6	215.51	3	215.67	216.50	3	30,535	0.01%
2022/04/12	7.2	216.46	0	0.00	215.00	7.2	30,631	0.02%
2022/04/11	6.2	216.82	0.2	216.00	213.50	6	30,835	0.02%
2022/04/08	2	229.25	3	230.17	231.00	-1	30,643	0.00%
2022/04/07	8	230.87	5	230.30	227.00	3	30,609	0.01%
2022/04/06	5.1	232.72	2	230.75	230.50	3.1	30,340	0.01%
2022/04/01	4	242.13	2	243.50	243.50	2	30,397	0.01%
2022/03/30	1	249.00	2.1	250.02	248.50	-1.1	31,026	0.00%
2022/03/29	12	247.75	10	246.50	244.00	2	30,997	0.01%
2022/03/28	2	241.25	1	241.50	241.00	1	30,908	0.00%
2022/03/25	5	240.10	7.1	242.38	246.00	-2.1	30,920	-0.01%
2022/03/24	1.3	236.73	1	237.50	238.50	0.3	31,276	0.00%
2022/03/23	1.5	238.27	1.2	238.00	239.00	0.3	31,287	0.00%
2022/03/22	2.4	229.88	4	228.50	232.00	-1.6	31,155	-0.01%
2022/03/21	0	0.00	9.1	224.23	226.00	-9.1	31,103	-0.03%
2022/03/18	12.1	219.54	2	220.50	219.50	10.1	31,121	0.03%
2022/03/17	2	224.22	4	223.50	225.50	-2	31,208	-0.01%
2022/03/16	13	211.35	14.2	214.63	212.50	-1.2	31,179	0.00%
2022/03/15	7.3	218.43	5.1	219.65	217.50	2.2	31,113	0.01%
2022/03/14	5.1	230.82	2	223.50	225.00	3.1	31,009	0.01%
2022/03/11	1	236.00	2	236.25	235.50	-1	30,728	0.00%
2022/03/10	6	238.50	7	238.43	241.00	-1	30,780	0.00%
2022/03/09	4.1	222.71	8	224.44	227.00	-3.9	30,999	-0.01%
2022/03/08	5	220.70	4	219.88	216.00	1	30,961	0.00%
2022/03/07	7.1	227.18	63	228.17	222.00	-55.9	31,407	-0.18%
2022/03/04	4	249.38	3	248.67	245.00	1	31,477	0.00%
2022/03/03	5.1	251.50	4	251.00	246.00	1.1	31,984	0.00%
2022/03/02	6	246.83	3	246.17	250.00	3	32,633	0.01%
2022/03/01	6.1	252.01	6.1	250.66	246.50	0	32,721	0.00%
2022/02/25	9	255.12	14.4	257.62	254.00	-5.3	32,163	-0.02%
2022/02/24	9.5	245.44	18	246.33	243.00	-8.5	31,324	-0.03%
2022/02/23	10	236.85	6	233.92	240.50	4	30,098	0.01%
2022/02/21	2.1	239.00	0	0.00	237.50	2.1	29,981	0.01%
2022/02/18	0	0.00	26	239.46	242.00	-26	29,739	-0.09%
2022/02/17	25	234.42	10.1	235.16	234.50	14.9	29,288	0.05%
2022/02/16	4	233.38	6	233.50	233.50	-2	29,726	-0.01%
2022/02/15	27	224.44	14.1	222.79	222.50	12.9	29,955	0.04%
2022/02/14	0.1	218.50	6	217.00	217.50	-5.9	30,312	-0.02%
2022/02/11	29	223.60	2	218.00	222.00	27	30,787	0.09%
2022/02/10	2	220.00	15	220.33	217.50	-13	31,135	-0.04%
2022/02/09	11	216.73	15.1	216.76	221.50	-4.1	31,084	-0.01%
2022/02/08	5	206.00	2	205.50	205.50	3	31,235	0.01%
2022/02/07	0	0.00	0.1	199.00	203.00	-0.1	31,609	0.00%
2022/01/26	6.1	200.67	1	203.00	200.00	5.1	32,474	0.02%
2022/01/25	16	202.50	12	202.42	200.50	4	33,702	0.01%
2022/01/24	15.1	203.97	14	198.39	207.00	1.1	34,432	0.00%
2022/01/21	18.6	206.25	34.1	208.16	201.00	-15.5	35,464	-0.04%
2022/01/20	2	217.50	5	214.60	222.00	-3	36,943	-0.01%
2022/01/19	3.1	216.19	0	215.50	215.50	3	37,518	0.01%
2022/01/18	0	0.00	1	225.50	222.00	-1	38,503	0.00%
2022/01/17	1	222.01	3	224.17	221.50	-2	39,119	-0.01%
2022/01/14	0	0.00	8	215.00	220.00	-8	39,465	-0.02%
2022/01/13	6	216.17	7.1	217.93	218.00	-1.1	39,962	0.00%
2022/01/12	7	215.36	5	214.10	216.00	2	41,611	0.00%
2022/01/11	12	209.21	10	208.40	208.50	2	42,418	0.00%
2022/01/10	8.1	211.59	3	209.33	209.50	5.1	42,602	0.01%
2022/01/07	5.2	216.84	3.2	215.62	217.50	2	42,644	0.00%
2022/01/06	8.1	224.00	2.2	221.56	221.00	5.9	42,499	0.01%
2022/01/05	7.4	234.24	3	234.00	230.00	4.4	42,443	0.01%
2022/01/04	3	234.85	11	234.50	237.00	-8	42,333	-0.02%
2022/01/03	6	235.33	7	233.93	231.00	-1	42,224	0.00%
2021/12/30	10	230.80	1	231.00	231.00	9	42,145	0.02%
2021/12/29	5	234.40	3	236.00	233.00	2	42,103	0.00%
2021/12/28	4	237.38	9	238.94	239.00	-5	42,363	-0.01%
2021/12/27	23	241.15	21	240.10	236.00	2	42,571	0.00%
2021/12/24	7	238.07	1	239.00	239.00	6	42,333	0.01%
2021/12/23	22	236.75	16.1	237.81	240.00	5.9	42,380	0.01%
2021/12/22	7	227.36	8.1	227.29	227.50	-1.1	41,890	0.00%
2021/12/21	1	219.00	0	0.00	222.50	1	41,888	0.00%
2021/12/20	4	220.00	0	0.00	218.00	4	42,008	0.01%
2021/12/17	11	224.00	18	225.39	222.00	-7	41,913	-0.02%
2021/12/16	3	224.17	3	222.66	225.00	0	41,271	0.00%
2021/12/15	0.1	221.50	4	221.13	221.50	-3.9	41,202	-0.01%
2021/12/14	1	217.50	1	216.50	216.00	0	41,149	0.00%
2021/12/13	4	222.75	0	0.00	220.50	4	41,250	0.01%
2021/12/10	7	218.93	5	223.50	224.50	2	41,011	0.00%
2021/12/09	8.1	223.64	5	218.10	218.00	3.1	40,704	0.01%
2021/12/08	7	221.29	7.1	223.42	221.00	-0.1	40,307	0.00%
2021/12/07	8	222.06	6	217.25	216.50	2	40,093	0.00%
2021/12/06	3	219.33	2	219.00	219.00	1	39,898	0.00%
2021/12/03	15	215.37	11	214.51	217.50	4	40,230	0.01%
2021/12/02	15.2	222.66	14.1	217.38	213.00	1.1	40,435	0.00%
2021/12/01	8	223.75	53	222.51	223.50	-45	40,183	-0.11%
2021/11/30	17.1	224.48	19	225.83	228.00	-1.9	40,365	0.00%
2021/11/29	61	211.66	27.1	208.79	213.00	34	39,603	0.09%
2021/11/26	21.1	206.45	23.1	206.57	207.50	-2	39,141	-0.01%
2021/11/25	22	207.39	17.4	207.58	210.50	4.6	38,392	0.01%
2021/11/24	8	199.32	7	201.00	198.50	1	37,769	0.00%
2021/11/23	3	197.17	4	197.63	197.00	-1	37,719	0.00%
2021/11/22	0.1	194.50	0	0.00	196.00	0.1	37,712	0.00%
2021/11/19	2	195.00	3	195.50	195.50	-1	37,944	0.00%
2021/11/18	8.1	192.31	4	190.88	192.50	4.1	37,931	0.01%
2021/11/17	9	195.17	8	195.50	198.00	1	37,752	0.00%
2021/11/16	6.1	195.00	3.1	196.55	195.00	3	37,770	0.01%
2021/11/15	21.3	201.07	16	198.47	196.00	5.3	37,550	0.01%
2021/11/12	21	200.07	22	202.64	202.00	-1	37,218	0.00%
2021/11/11	8.4	198.51	12	197.79	195.00	-3.6	36,710	-0.01%
2021/11/10	5.2	195.27	10.5	197.48	199.50	-5.4	36,293	-0.01%
2021/11/09	12	196.13	8	195.81	192.50	4	36,056	0.01%
2021/11/08	10	189.45	7	189.29	190.00	3	35,453	0.01%
2021/11/05	18	188.61	15	191.47	195.00	3	35,339	0.01%
2021/11/04	14	192.29	16	191.47	190.00	-2	34,840	-0.01%
2021/11/03	21.1	191.27	22.3	186.40	187.50	-1.2	34,226	0.00%
2021/11/02	26.4	196.03	22	195.73	196.00	4.4	33,303	0.01%
2021/11/01	18	193.89	10.2	190.47	189.00	7.8	32,188	0.02%
2021/10/29	34	183.72	29	185.02	190.00	5	31,402	0.02%
2021/10/28	36	178.15	27	177.30	178.50	9	30,448	0.03%
2021/10/27	6	169.33	15	171.20	171.50	-9	28,531	-0.03%
2021/10/26	17	155.71	19	155.92	156.00	-2	28,742	-0.01%
2021/10/25	6	147.25	8.3	147.90	150.50	-2.3	29,124	-0.01%
2021/10/22	11	144.27	10	144.30	143.50	1	29,002	0.00%
2021/10/21	12.2	142.25	8	143.88	142.00	4.2	28,860	0.01%
2021/10/20	21	145.43	24	147.14	145.50	-3	28,646	-0.01%
2021/10/19	16	137.16	40	139.27	141.50	-24	27,469	-0.09%
2021/10/18	7	128.64	9	129.28	129.00	-2	27,003	-0.01%
2021/10/15	11	124.32	13.1	124.93	126.00	-2.1	27,093	-0.01%
2021/10/14	5	117.20	4	116.50	117.00	1	26,922	0.00%
2021/10/13	13	119.58	5	119.08	116.00	8	26,806	0.03%
2021/10/12	8	125.00	2	129.50	124.00	6	26,618	0.02%
2021/10/08	3	128.67	5	129.50	130.00	-2	26,985	-0.01%
2021/10/07	5	123.70	10	126.75	126.50	-5	27,350	-0.02%
2021/10/06	2	126.50	0	0.00	121.50	2	27,579	0.01%
2021/10/05	8	120.38	4	118.25	125.50	4	28,182	0.01%
2021/10/04	1	124.00	1	126.50	122.50	0	28,552	0.00%
2021/10/01	21	128.71	8	128.31	127.50	13	29,957	0.04%
2021/09/30	2	131.00	4.3	131.91	132.00	-2.3	30,758	-0.01%
2021/09/29	8	131.06	4	131.63	131.00	4	30,847	0.01%
2021/09/28	10	132.55	3	134.50	137.00	7	31,223	0.02%
2021/09/27	5	139.00	14	138.39	138.00	-9	31,120	-0.03%
2021/09/24	3	143.83	4	144.38	143.00	-1	31,299	0.00%
2021/09/23	12	144.46	8	143.81	142.00	4	31,283	0.01%
2021/09/22	10	141.45	2	141.25	141.00	8	31,298	0.03%
2021/09/17	7	146.14	4	146.75	147.50	3	31,413	0.01%
2021/09/16	8.1	145.81	1.3	146.77	145.50	6.8	31,702	0.02%
2021/09/15	0	0.00	1	142.50	141.50	-1	32,148	0.00%
2021/09/13	0	0.00	1	145.00	144.50	-1	34,201	0.00%
2021/09/10	9.2	144.93	7	142.00	145.50	2.2	34,822	0.01%
2021/09/09	5	145.00	4	141.88	144.00	1	35,693	0.00%
2021/09/08	2	143.00	3.1	141.05	143.00	-1.1	36,309	0.00%
2021/09/07	14	148.00	15	148.07	148.50	-1	36,278	0.00%
2021/09/06	15	154.50	12	154.79	154.50	3	36,028	0.01%
2021/09/03	6	151.18	17	152.91	155.00	-11	36,071	-0.03%
2021/09/02	2	149.25	3	149.83	147.50	-1	36,138	0.00%
2021/09/01	1	149.50	3	149.67	148.50	-2	36,936	-0.01%
2021/08/31	1	145.50	0	0.00	147.50	1	38,702	0.00%
2021/08/30	6	148.08	2	147.75	148.00	4	40,199	0.01%
2021/08/27	1.3	143.08	23	142.89	144.50	-21.7	40,642	-0.05%
2021/08/26	4	142.63	2	139.50	139.50	2	41,119	0.00%
2021/08/25	21	142.93	4.3	142.41	142.50	16.8	41,272	0.04%
2021/08/24	3	138.17	3	137.83	136.50	0	41,305	0.00%
2021/08/23	3	136.83	6	137.42	138.00	-3	41,850	-0.01%
2021/08/20	4	133.13	3	133.33	134.00	1	41,914	0.00%
2021/08/19	4.3	133.95	3.1	133.29	131.00	1.2	41,943	0.00%
2021/08/18	5	134.00	18	132.81	138.00	-13	41,982	-0.03%
2021/08/17	19	131.18	6	130.08	128.50	13	42,183	0.03%
2021/08/16	6	135.00	5	135.80	136.50	1	42,389	0.00%
2021/08/13	5	136.10	5	135.20	135.00	0	42,727	0.00%
2021/08/12	3	139.00	3	141.50	142.00	0	42,740	0.00%
2021/08/11	7.3	138.09	8	137.81	138.50	-0.8	42,965	0.00%
2021/08/10	3	140.17	5	140.80	141.00	-2	43,419	0.00%
2021/08/09	0	0.00	1	146.50	145.00	-1	43,941	0.00%
2021/08/06	4	145.38	1	145.50	146.00	3	44,561	0.01%
2021/08/05	3	149.83	5	151.00	148.50	-2	44,987	0.00%
2021/08/04	9	148.11	8	148.19	147.00	1	45,362	0.00%
2021/08/03	5	148.40	4	149.13	150.00	1	45,466	0.00%
2021/08/02	19	145.58	14.2	146.48	145.50	4.8	45,164	0.01%
2021/07/30	16.2	148.71	9.1	147.21	146.00	7.1	45,517	0.02%
2021/07/29	6	149.67	29.5	148.38	151.50	-23.5	45,311	-0.05%
2021/07/28	11	134.59	11	135.36	138.00	0	44,177	0.00%
2021/07/27	6	142.58	8	142.13	142.00	-2	44,252	0.00%
2021/07/26	1	140.00	6	143.92	146.00	-5	44,447	-0.01%
2021/07/23	22.1	144.50	5	144.70	139.50	17.1	45,863	0.04%
2021/07/22	10.2	144.28	24	146.21	146.50	-13.8	45,892	-0.03%
2021/07/21	15	142.60	15.5	143.73	137.50	-0.5	45,871	0.00%
2021/07/20	2	142.25	4.2	141.05	141.50	-2.2	46,677	0.00%
2021/07/19	6	141.33	8.1	142.93	142.00	-2.1	46,741	0.00%
2021/07/16	6.1	142.59	18	143.72	143.50	-11.9	46,909	-0.03%
2021/07/15	21.2	143.19	7	144.00	143.50	14.2	46,916	0.03%
2021/07/14	3	140.83	11	141.95	143.00	-8	46,657	-0.02%
2021/07/13	11	140.23	17.1	141.32	136.00	-6.1	46,685	-0.01%
2021/07/12	18	142.53	14	143.21	140.50	4	46,350	0.01%
2021/07/09	12.3	141.74	16	140.81	142.50	-3.7	45,699	-0.01%
2021/07/08	18.5	143.54	19	144.68	141.00	-0.5	45,170	0.00%
2021/07/07	13	136.69	14	138.39	137.00	-1	43,617	0.00%
2021/07/06	7	133.79	9	134.44	132.50	-2	42,823	0.00%
2021/07/05	11.2	132.06	8	131.88	132.00	3.2	42,622	0.01%
2021/07/02	4	126.38	7	127.79	126.50	-3	42,212	-0.01%
2021/07/01	9	123.33	6.1	125.32	123.50	2.9	42,277	0.01%
2021/06/30	0	0.00	2	129.00	129.00	-2	42,027	0.00%
2021/06/29	8	128.56	1	130.00	127.50	7	42,316	0.02%
2021/06/28	0	0.00	11	127.09	129.00	-11	42,459	-0.03%
2021/06/25	7	128.79	32	130.38	127.50	-25	43,049	-0.06%
2021/06/24	9	132.39	3	130.67	131.00	6	42,902	0.01%
2021/06/23	5	134.00	5	134.60	132.00	0	42,736	0.00%
2021/06/22	14	137.71	10	137.95	134.50	4	42,414	0.01%
2021/06/21	2	133.50	2	133.75	131.00	0	41,300	0.00%
2021/06/18	37.1	136.98	60	134.18	130.00	-22.9	40,949	-0.06%
2021/06/17	52	129.13	34	130.50	134.00	18	40,204	0.04%
2021/06/16	9	129.67	7	129.21	126.00	2	39,790	0.01%
2021/06/15	11	126.73	4.5	126.94	127.00	6.5	39,540	0.02%
2021/06/11	9	125.44	7.1	126.13	124.50	1.9	39,293	0.00%
2021/06/10	14.2	127.73	10	127.85	129.00	4.2	38,866	0.01%
2021/06/09	17.3	129.16	17	128.59	127.00	0.3	38,364	0.00%
2021/06/08	51	128.93	44	129.60	125.50	7	37,625	0.02%
2021/06/07	61.2	123.35	39.9	122.94	127.50	21.3	35,915	0.06%
2021/06/04	20.1	118.78	32	117.44	117.50	-11.9	34,528	-0.03%
2021/06/03	8	115.19	15	117.77	121.50	-7	34,260	-0.02%
2021/06/02	10	110.75	5	110.70	110.50	5	33,571	0.01%
2021/06/01	2	113.50	3	113.33	113.00	-1	33,590	0.00%
2021/05/31	6	109.50	13	109.92	112.50	-7	33,698	-0.02%
2021/05/28	2	103.00	1	105.50	104.50	1	33,554	0.00%
2021/05/27	2	100.50	0	0.00	101.00	2	33,888	0.01%
2021/05/26	1	102.50	1	103.00	103.00	0	34,331	0.00%
2021/05/25	21	107.86	3	106.50	105.50	18	35,061	0.05%
2021/05/24	2	101.00	7	101.50	103.50	-5	36,108	-0.01%
2021/05/21	14	98.10	29	99.15	100.50	-15	37,302	-0.04%
2021/05/20	15	97.19	6	98.03	94.60	9	37,401	0.02%
2021/05/19	26	98.30	23	99.24	98.10	3	37,295	0.01%
2021/05/18	11	98.27	10	99.69	99.70	1	37,232	0.00%
2021/05/17	17	90.85	31	95.22	93.10	-14	37,215	-0.04%
2021/05/14	9	97.06	13.1	96.47	95.00	-4.1	37,677	-0.01%
2021/05/13	0	0.00	1	86.40	94.60	-1	38,375	0.00%
2021/05/12	7	90.19	7	91.90	91.20	0	38,151	0.00%
2021/05/11	7.1	97.11	20	97.25	96.40	-12.9	37,916	-0.03%
2021/05/10	4	103.38	1	106.50	101.50	3	37,896	0.01%
2021/05/07	16	107.00	5	107.10	106.50	11	37,982	0.03%
2021/05/06	5	105.00	5	104.80	106.50	0	37,971	0.00%
2021/05/05	6.1	101.66	6	101.38	99.00	0.1	37,700	0.00%
2021/05/04	8	104.71	10	103.47	104.50	-2	37,873	-0.01%
2021/05/03	5	111.50	5	109.20	109.50	0	37,914	0.00%
2021/04/29	24.1	115.70	16	115.88	115.00	8.1	38,351	0.02%
2021/04/28	2	106.25	4.1	111.00	112.50	-2.1	36,899	-0.01%
2021/04/27	2	102.25	3	102.50	102.50	-1	36,684	0.00%
2021/04/26	11.1	97.47	18.2	98.50	99.80	-7.1	36,282	-0.02%
2021/04/23	2.2	92.85	28	93.27	94.20	-25.8	35,756	-0.07%
2021/04/22	9.1	92.40	12	93.70	90.80	-2.9	36,308	-0.01%
2021/04/21	3	93.20	5	93.42	92.60	-2	36,378	-0.01%
2021/04/20	3	92.60	7	93.27	93.30	-4	37,309	-0.01%
2021/04/19	2	93.10	6	93.02	93.20	-4	38,595	-0.01%
2021/04/16	1	88.00	15	90.07	90.10	-14	38,726	-0.04%
2021/04/15	1	88.20	2	87.60	87.90	-1	39,070	0.00%
2021/04/14	4	86.15	1.3	87.44	87.50	2.7	39,642	0.01%
2021/04/13	12	88.90	1	90.50	88.00	11	41,201	0.03%
2021/04/12	2	90.75	0	0.00	89.60	2	42,270	0.00%
2021/04/09	9	92.38	22	92.88	91.70	-13	43,353	-0.03%
2021/04/08	1.3	92.34	4	91.78	92.90	-2.7	43,479	-0.01%
2021/04/07	11	92.41	7	93.26	91.40	4	43,664	0.01%
2021/04/06	1	92.80	6	93.03	93.10	-5	43,839	-0.01%
2021/04/01	3	91.90	5	92.46	91.60	-2	43,770	0.00%
2021/03/31	3	91.80	3	91.93	91.50	0	43,520	0.00%
2021/03/30	10	92.24	4	92.88	91.20	6	43,491	0.01%
2021/03/29	3	90.10	1	89.80	89.80	2	43,283	0.00%
2021/03/26	1	89.90	9	88.44	89.90	-8	43,297	-0.02%
2021/03/25	5	87.22	2.2	86.57	85.90	2.8	43,389	0.01%
2021/03/24	8	88.60	6	88.85	87.90	2	43,405	0.00%
2021/03/23	20	89.97	3	89.50	88.00	17	44,490	0.04%
2021/03/22	6	87.65	0	0.00	87.70	6	45,900	0.01%
2021/03/19	10.1	90.01	3	90.50	89.00	7.1	46,716	0.02%
2021/03/18	2	92.40	1	92.40	92.10	1	46,643	0.00%
2021/03/17	2	91.10	2	91.10	90.90	0	47,115	0.00%
2021/03/16	2	90.70	2	91.05	90.70	0	47,263	0.00%
2021/03/15	2	90.35	1	92.20	90.60	1	47,636	0.00%
2021/03/12	9	92.11	3	92.13	91.50	6	47,867	0.01%
2021/03/11	8	91.41	15	91.57	92.90	-7	47,966	-0.01%
2021/03/10	5	88.66	7	88.74	88.70	-2	48,491	0.00%
2021/03/09	9	87.19	6	88.20	86.60	3	48,790	0.01%
2021/03/08	2.1	90.68	3	92.90	90.20	-0.9	48,940	0.00%
2021/03/05	6	91.67	6	91.28	91.20	0	50,104	0.00%
2021/03/04	10	91.61	20	92.40	92.70	-10	52,442	-0.02%
2021/03/03	25.4	92.23	20	92.39	91.80	5.4	53,757	0.01%
2021/03/02	8	95.38	0	0.00	94.30	8	55,577	0.01%
2021/02/26	10	96.94	21	97.15	97.50	-11	56,057	-0.02%
2021/02/25	18	96.48	8	98.34	95.60	10	56,942	0.02%
2021/02/24	16	99.50	8	100.61	97.00	8	57,015	0.01%
2021/02/23	19	100.40	27.1	99.50	99.60	-8.1	55,581	-0.01%
2021/02/22	2	95.20	20	94.74	95.40	-18	54,311	-0.03%
2021/02/19	6	91.92	5	92.70	91.60	1	53,977	0.00%
2021/02/18	11.1	90.80	25	91.48	91.60	-13.9	54,251	-0.03%
2021/02/17	4	91.03	6	91.03	91.60	-2	54,421	0.00%
2021/02/05	27	86.29	30.1	86.98	89.70	-3.1	54,179	-0.01%
2021/02/04	13.3	83.64	9	82.28	84.10	4.3	53,694	0.01%
2021/02/03	13	87.72	7	87.69	86.30	6	53,575	0.01%
2021/02/02	12	88.04	12	88.23	88.70	0	54,535	0.00%
2021/02/01	13	85.75	5	86.96	85.80	8	54,538	0.01%
2021/01/29	7	87.39	17	87.08	86.50	-10	55,129	-0.02%
2021/01/28	7	89.27	37.1	88.22	88.10	-30.1	55,493	-0.05%
2021/01/27	5	93.14	2	92.75	92.60	3	55,971	0.01%
2021/01/26	15.2	96.48	21	95.75	94.00	-5.8	56,395	-0.01%
2021/01/25	37	97.76	5	95.88	95.70	32	57,058	0.06%
2021/01/22	39	99.98	43.3	99.66	101.00	-4.3	57,884	-0.01%
2021/01/21	7	94.21	19	95.67	95.60	-12	59,732	-0.02%
2021/01/20	55	94.43	14	93.61	92.40	41	61,407	0.07%
2021/01/19	12.1	96.14	17	96.66	96.40	-4.9	61,789	-0.01%
2021/01/18	18.3	95.85	10	95.89	95.00	8.3	61,976	0.01%
2021/01/15	4	97.63	39	99.13	100.00	-35	61,555	-0.06%
2021/01/14	25	97.00	5	97.06	96.70	20	61,284	0.03%
2021/01/13	22	100.11	5	99.18	97.60	17	61,781	0.03%
2021/01/12	7	97.77	60	97.75	99.40	-53	61,431	-0.09%
2021/01/11	6	93.12	49	93.47	94.90	-43	60,811	-0.07%
2021/01/08	4	90.43	4.2	90.64	90.20	-0.2	61,011	0.00%
2021/01/07	3	92.07	13	91.86	92.10	-10	61,312	-0.02%
2021/01/06	71	93.63	47	91.97	91.10	24	61,376	0.04%
2021/01/05	6	90.98	13	91.48	94.30	-7	60,159	-0.01%
2021/01/04	82	91.02	97.1	91.37	90.50	-15.1	60,302	-0.02%
2020/12/31	2	86.85	0	0.00	87.40	2	60,960	0.00%
2020/12/30	2	87.40	2	87.35	86.90	0	61,035	0.00%
2020/12/29	30	85.67	32	86.89	85.70	-2	61,404	0.00%
2020/12/28	21	84.48	0	84.80	85.30	21	61,824	0.03%
2020/12/24	37	84.54	11	84.97	84.50	26	63,048	0.04%
2020/12/23	12	86.79	51	84.54	86.20	-39	63,601	-0.06%
2020/12/22	9	83.87	3	83.43	82.10	6	63,628	0.01%
2020/12/21	20	82.18	15	82.67	84.40	5	63,914	0.01%
2020/12/18	3.3	86.12	11	86.08	85.60	-7.7	63,587	-0.01%
2020/12/17	36	87.85	29	88.81	86.00	7	63,837	0.01%
2020/12/16	35	87.70	45	88.64	86.70	-10	63,035	-0.02%
2020/12/15	10	85.59	15	85.02	85.80	-5	61,831	-0.01%
2020/12/14	10	83.24	12	83.61	83.80	-2	61,512	0.00%
2020/12/11	24	82.40	15	84.00	81.60	9	61,773	0.01%
2020/12/10	3	82.20	21	82.69	82.20	-18	62,338	-0.03%
2020/12/09	6	84.52	14	84.64	83.20	-8	62,771	-0.01%
2020/12/08	2	83.21	3.7	83.97	84.50	-1.7	62,827	0.00%
2020/12/07	35.1	81.83	11	82.55	82.00	24.1	62,863	0.04%
2020/12/04	11	81.75	5	81.44	81.30	6	62,840	0.01%
2020/12/03	13	83.68	1	84.30	83.70	12	62,580	0.02%
2020/12/02	2	85.45	1	85.70	85.20	1	63,063	0.00%
2020/12/01	34	87.29	18	85.81	84.70	16	63,151	0.03%
2020/11/30	21	92.14	15	92.45	89.90	6	62,581	0.01%
2020/11/27	12	89.91	13	91.55	90.40	-1	60,742	0.00%
2020/11/26	70	88.38	74	88.49	89.60	-4	60,438	-0.01%
2020/11/25	3	81.93	10	82.57	83.10	-7	58,650	-0.01%
2020/11/24	34.7	81.97	35	82.06	82.00	-0.3	58,605	0.00%
2020/11/23	11	78.67	6	78.32	78.70	5	57,910	0.01%
2020/11/20	1	74.70	3	75.13	75.70	-2	57,502	0.00%
2020/11/19	1	75.10	2	76.00	74.90	-1	58,172	0.00%
2020/11/18	0	0.00	3	75.00	75.50	-3	59,352	-0.01%
2020/11/17	0	0.00	13	75.30	74.60	-13	61,134	-0.02%
2020/11/16	3	74.90	7	74.70	74.60	-4	62,521	-0.01%
2020/11/13	3.2	72.03	1	73.80	74.10	2.2	63,706	0.00%
2020/11/12	3	72.93	5	74.34	72.60	-2	64,521	0.00%
2020/11/11	22	73.49	28.7	73.84	74.30	-6.7	65,185	-0.01%
2020/11/10	17.7	71.23	10	71.23	71.50	7.7	66,517	0.01%
2020/11/09	0	0.00	5.1	69.88	69.50	-5.1	69,019	-0.01%
2020/11/06	13.1	70.21	9.7	69.74	68.80	3.4	71,463	0.00%
2020/11/05	6.2	69.07	3	68.87	68.80	3.2	72,740	0.00%
2020/11/04	3	67.90	15	67.48	68.80	-12	72,944	-0.02%
2020/11/03	31	66.22	2	66.90	66.30	29	72,802	0.04%
2020/11/02	10	65.80	6	66.52	65.20	4	73,546	0.01%
2020/10/30	53	69.24	47	68.54	68.20	6	74,091	0.01%
2020/10/29	73.3	68.75	53	69.24	67.90	20.3	73,573	0.03%
2020/10/28	90.2	76.00	40	75.28	74.90	50.2	71,088	0.07%
2020/10/27	14	82.89	0	0.00	81.60	14	70,088	0.02%
2020/10/26	4	85.40	4	84.55	85.40	0	70,887	0.00%
2020/10/23	18	85.87	3	85.60	85.10	15	71,376	0.02%
2020/10/22	2	86.35	7	86.50	87.30	-5	72,429	-0.01%
2020/10/21	18	87.96	12	87.64	86.40	6	72,400	0.01%
2020/10/20	0	0.00	3	88.00	88.00	-3	71,906	0.00%
2020/10/19	22	85.74	19	86.48	85.50	3	71,528	0.00%
2020/10/16	18	85.86	26	87.05	83.70	-8	71,336	-0.01%
2020/10/15	15	86.80	31	86.58	85.50	-16	71,712	-0.02%
2020/10/14	10	86.30	37	86.11	85.60	-27	71,470	-0.04%
2020/10/13	6	83.73	12	84.79	85.50	-6	71,194	-0.01%
2020/10/12	44	85.04	29	85.65	85.20	15	70,769	0.02%
2020/10/08	22	83.78	47	83.23	84.80	-25	69,865	-0.04%
2020/10/07	3	78.57	7	78.73	79.00	-4	68,398	-0.01%
2020/10/06	11	78.84	9	78.46	77.70	2	68,258	0.00%
2020/10/05	18	76.66	26	75.72	78.20	-8	67,908	-0.01%
2020/09/30	10	73.76	14	74.27	74.40	-4	67,513	-0.01%
2020/09/29	19	76.73	14	76.68	74.10	5	67,447	0.01%
2020/09/28	20	75.47	31	75.57	77.50	-11	67,495	-0.02%
2020/09/25	20	71.65	15	72.67	72.50	5	68,043	0.01%
2020/09/24	20	74.60	1	75.00	73.80	19	68,601	0.03%
2020/09/23	0	0.00	8	77.90	77.30	-8	68,536	-0.01%
2020/09/22	7	78.77	5	78.60	77.40	2	69,533	0.00%
2020/09/21	3	78.90	28	77.71	78.90	-25	70,822	-0.04%
2020/09/18	21	79.61	6	78.77	78.20	15	70,780	0.02%
2020/09/17	15	79.00	14	79.20	80.20	1	71,756	0.00%
2020/09/16	15	77.88	18	77.75	77.90	-3	71,586	0.00%
2020/09/15	62	77.44	88	78.42	76.30	-26	71,361	-0.04%
2020/09/14	32	75.82	34	75.18	76.00	-2	70,461	0.00%
2020/09/11	4	72.03	2	73.00	72.30	2	70,578	0.00%
2020/09/10	4	73.48	2	72.50	72.90	2	70,539	0.00%
2020/09/09	5	71.36	6	72.07	73.90	-1	70,631	0.00%
2020/09/08	3	73.47	5	73.84	73.20	-2	70,710	0.00%
2020/09/07	19	74.11	12	72.53	72.10	7	70,942	0.01%
2020/09/04	40	76.18	1	76.20	75.70	39	71,624	0.05%
2020/09/03	20	78.90	12	78.94	78.60	8	72,189	0.01%
2020/09/02	16	76.99	16	76.74	76.80	0	71,634	0.00%
2020/09/01	23	74.30	28	75.08	77.40	-5	71,278	-0.01%
2020/08/31	4	74.93	7	74.99	73.60	-3	70,230	0.00%
2020/08/28	22	75.31	53	75.24	74.50	-31	70,159	-0.04%
2020/08/27	4	78.18	6	78.95	77.30	-2	69,615	0.00%
2020/08/26	2	80.50	7	79.14	79.60	-5	70,441	-0.01%
2020/08/25	20	80.29	10	80.35	78.70	10	71,019	0.01%
2020/08/24	26	80.27	24.3	78.58	79.20	1.7	70,251	0.00%
2020/08/21	30	81.68	60	81.40	80.60	-30	69,177	-0.04%
2020/08/20	67	82.71	33	85.18	79.70	34	67,258	0.05%
2020/08/19	59	86.55	57	87.57	88.50	2	65,728	0.00%
2020/08/18	29	84.16	35	84.33	84.10	-6	64,433	-0.01%
2020/08/17	64	84.26	53	83.34	83.00	11	63,683	0.02%
2020/08/14	128	83.55	123	83.96	85.00	5	62,732	0.01%	大買/大賣/
2020/08/13	106	87.81	88	86.19	80.60	18	60,857	0.03%	大買/
2020/08/12	67	85.49	61	85.92	89.00	6	58,690	0.01%
2020/08/11	67	79.34	59	79.71	81.60	8	56,951	0.01%
2020/08/10	13	77.35	2	75.30	76.00	11	55,194	0.02%
2020/08/07	11	75.64	23	75.70	75.50	-12	54,697	-0.02%
2020/08/06	33	75.32	16	75.24	76.10	17	54,167	0.03%
2020/08/05	33	71.72	31.6	72.65	73.70	1.4	52,876	0.00%
2020/08/04	13	65.56	37	66.21	67.00	-24	51,476	-0.05%
2020/08/03	7	64.17	8	63.94	63.40	-1	51,017	0.00%
2020/07/31	6	62.93	21	64.16	64.30	-15	51,372	-0.03%
2020/07/30	11	62.52	31	61.66	62.90	-20	50,629	-0.04%
2020/07/29	20	58.26	18	58.76	59.00	2	49,351	0.00%
2020/07/28	23	57.59	50	58.37	59.40	-27	48,793	-0.06%
2020/07/27	20	56.21	16	56.71	56.50	4	48,176	0.01%
2020/07/24	13	55.78	2	54.90	54.70	11	49,017	0.02%
2020/07/23	4	56.55	1	57.00	56.30	3	49,234	0.01%
2020/07/22	5	57.00	13	56.49	56.50	-8	49,184	-0.02%
2020/07/21	26	55.52	38	56.42	56.60	-12	48,638	-0.02%
2020/07/20	2	52.45	3	52.50	53.40	-1	47,666	0.00%
2020/07/17	1	51.50	0	0.00	50.80	1	47,414	0.00%
2020/07/15	23	53.18	15	53.79	51.80	8	47,550	0.02%
2020/07/14	0	0.00	6	52.73	52.20	-6	47,732	-0.01%
2020/07/13	10	55.10	1	55.20	53.90	9	47,803	0.02%
2020/07/10	0	0.00	7	54.30	54.40	-7	48,323	-0.01%
2020/07/09	2	56.90	11	57.40	56.50	-9	48,738	-0.02%
2020/07/08	3	56.57	0.8	56.30	56.30	2.2	49,117	0.00%
2020/07/07	17	56.10	22	56.00	55.90	-5	48,970	-0.01%
2020/07/06	12.8	56.27	12	56.88	57.30	0.8	48,832	0.00%
2020/07/03	12	51.59	39	52.07	53.50	-27	48,232	-0.06%
2020/07/02	4	50.40	9	50.57	50.80	-5	47,947	-0.01%
2020/07/01	29	50.42	18	50.42	49.45	11	47,983	0.02%
2020/06/30	4	49.95	68	49.10	50.10	-64	47,110	-0.14%
2020/06/29	5	46.43	11	46.98	46.30	-6	46,253	-0.01%
2020/06/24	22	47.32	25	47.77	47.00	-3	46,104	-0.01%
2020/06/23	3	46.00	12	46.60	46.10	-9	45,327	-0.02%
2020/06/22	39	45.95	2	45.90	45.85	37	45,315	0.08%
2020/06/19	11	45.72	3	45.97	45.95	8	45,664	0.02%
2020/06/18	8	45.67	1	46.00	45.75	7	45,725	0.02%
2020/06/17	19	45.04	5	45.20	45.00	14	45,501	0.03%
2020/06/16	1	45.00	3	45.03	45.00	-2	45,354	0.00%
2020/06/15	7	44.64	2	44.80	44.00	5	45,893	0.01%
2020/06/12	12	44.73	2	45.00	44.80	10	45,967	0.02%
2020/06/11	36	46.36	104	45.57	44.65	-68	45,829	-0.15%	大賣/
2020/06/10	56	44.98	29.4	44.51	45.20	26.6	44,609	0.06%
2020/06/09	20	43.51	10	43.65	43.30	10	43,921	0.02%
2020/06/08	36	44.08	4	43.91	43.85	32	44,642	0.07%
2020/06/05	9	45.06	11	44.92	44.80	-2	44,671	0.00%
2020/06/04	14	44.40	83	44.46	44.80	-69	44,895	-0.15%
2020/06/03	2	43.50	6	43.09	43.80	-4	44,819	-0.01%
2020/06/02	32	44.82	15	45.13	43.40	17	44,441	0.04%
2020/06/01	6	42.56	43	42.64	44.10	-37	43,713	-0.08%
2020/05/29	5	40.22	3	40.55	40.10	2	42,868	0.00%
2020/05/28	19	40.61	23	40.80	40.40	-4	43,321	-0.01%
2020/05/27	8	40.09	6	40.57	39.90	2	43,190	0.00%
2020/05/26	21	40.22	33	40.40	40.00	-12	43,422	-0.03%
2020/05/25	6	38.89	5	39.52	39.40	1	43,314	0.00%
2020/05/22	25	39.87	2	39.48	39.15	23	43,210	0.05%
2020/05/21	2	40.63	16	40.58	40.75	-14	42,963	-0.03%
2020/05/20	57	39.95	13	39.74	39.60	44	42,730	0.10%
2020/05/19	18	37.90	15	38.79	39.10	3	42,249	0.01%
2020/05/18	120	40.23	107	39.69	39.55	13	40,794	0.03%	大買/大賣/
2020/05/15	4	43.00	26	43.73	43.90	-22	39,772	-0.06%
2020/05/14	26.1	43.55	2	43.43	42.80	24.1	39,458	0.06%
2020/05/13	53	44.70	3	44.65	44.70	50	39,414	0.13%
2020/05/12	9	44.60	8	44.88	45.00	1	39,518	0.00%
2020/05/11	3	45.32	1	45.30	44.95	2	40,066	0.00%
2020/05/08	5	44.96	8	44.92	44.70	-3	39,944	-0.01%
2020/05/07	1	44.15	7	44.07	44.30	-6	39,895	-0.02%
2020/05/06	4	42.64	18	43.11	43.05	-14	39,295	-0.04%
2020/05/05	21	42.90	9	43.04	42.50	12	39,282	0.03%
2020/05/04	11	41.19	15	42.41	43.00	-4	39,354	-0.01%
2020/04/30	5	43.04	10	42.79	42.85	-5	39,758	-0.01%
2020/04/29	14	40.84	46	41.39	42.00	-32	39,510	-0.08%
2020/04/28	6	39.20	30	39.09	39.45	-24	38,831	-0.06%
2020/04/27	2	38.30	8	38.39	38.30	-6	38,629	-0.02%
2020/04/24	1	37.50	1	37.70	37.45	0	38,706	0.00%
2020/04/23	1	37.70	3	37.73	37.60	-2	38,911	-0.01%
2020/04/22	1	36.10	1	37.00	37.45	0	39,313	0.00%
2020/04/21	12	36.74	1	36.35	36.65	11	39,455	0.03%
2020/04/20	3	38.30	1	38.10	38.10	2	40,149	0.00%
2020/04/17	5	38.13	9	38.84	38.10	-4	40,384	-0.01%
2020/04/16	4	38.00	6.3	38.48	38.10	-2.3	40,082	-0.01%
2020/04/15	23	38.72	12	39.04	37.40	11	39,668	0.03%
2020/04/14	9	38.07	16	38.16	38.15	-7	38,970	-0.02%
2020/04/13	2	35.60	6	36.42	35.55	-4	38,277	-0.01%
2020/04/09	7.5	34.91	17	34.71	34.70	-9.5	37,724	-0.03%
2020/04/08	9	33.73	12	33.68	34.00	-3	37,357	-0.01%
2020/04/07	2	33.38	14	33.17	33.15	-12	36,620	-0.03%
2020/04/06	13	31.26	4	31.84	31.35	9	35,705	0.03%
2020/04/01	6	31.77	1	32.10	31.70	5	35,234	0.01%
2020/03/31	3	32.10	16	32.45	32.00	-13	35,038	-0.04%
2020/03/30	4	29.29	7	30.47	30.90	-3	34,207	-0.01%
2020/03/27	21	31.37	24	31.38	30.25	-3	34,448	-0.01%
2020/03/26	5	30.43	43	30.69	31.00	-38	34,488	-0.11%
2020/03/25	12	30.76	7	30.70	31.10	5	34,099	0.01%
2020/03/24	36	28.57	10	28.80	28.60	26	33,725	0.08%
2020/03/23	30	27.30	3	27.23	27.05	27	33,364	0.08%
2020/03/20	3	26.42	5	26.99	27.05	-2	33,143	-0.01%
2020/03/19	11.5	24.67	18	25.12	24.60	-6.5	33,038	-0.02%
2020/03/18	13	26.93	9	27.32	26.20	4	32,226	0.01%
2020/03/17	6	27.08	12	27.37	26.50	-6	31,953	-0.02%
2020/03/16	5	29.79	1	31.15	28.40	4	31,401	0.01%
2020/03/13	9	30.35	7	30.60	31.45	2	31,149	0.01%
2020/03/12	7	34.85	9	33.98	33.70	-2	30,591	-0.01%
2020/03/11	6	38.98	2	39.55	37.40	4	29,728	0.01%
2020/03/10	6	38.48	2	38.53	38.95	4	29,350	0.01%
2020/03/09	10	40.05	0	0.00	39.50	10	28,782	0.03%
2020/03/06	1	41.70	1	41.75	41.60	0	28,629	0.00%
2020/03/05	18	41.91	11	42.67	41.90	7	29,206	0.02%
2020/03/04	2	41.00	8	41.78	41.40	-6	28,573	-0.02%
2020/03/03	4	41.30	14	41.88	41.45	-10	28,765	-0.03%
2020/02/27	7	39.58	8	39.77	40.00	-1	28,339	0.00%
2020/02/26	10	41.39	5	42.38	41.25	5	28,229	0.02%
2020/02/25	11	41.80	4	42.14	41.75	7	28,242	0.02%
2020/02/24	2	42.00	11	41.86	42.45	-9	28,228	-0.03%
2020/02/21	0	0.00	11	42.06	41.70	-11	28,350	-0.04%
2020/02/20	7	42.16	6	42.65	42.00	1	28,511	0.00%
2020/02/19	6	41.67	5	41.76	41.75	1	28,704	0.00%
2020/02/18	0	0.00	2	41.50	41.10	-2	29,215	-0.01%
2020/02/17	2	41.05	2	41.85	41.35	0	29,396	0.00%
2020/02/14	8	41.92	4	42.50	41.50	4	29,899	0.01%
2020/02/13	17	42.29	4	42.24	42.05	13	30,681	0.04%
2020/02/12	1.5	42.22	12	42.48	42.85	-10.5	31,059	-0.03%
2020/02/11	0	0.00	2	40.15	40.30	-2	30,346	-0.01%
2020/02/10	2	36.43	15	38.93	39.85	-13	30,380	-0.04%
2020/02/07	11	39.30	1	39.60	38.90	10	30,561	0.03%
2020/02/06	5	39.60	0	0.00	40.20	5	30,529	0.02%
2020/02/05	0	0.00	1	39.45	39.15	-1	30,330	0.00%
2020/02/04	2	39.78	10	39.73	40.25	-8	29,924	-0.03%
2020/02/03	3	35.70	10	37.12	36.75	-7	29,326	-0.02%
2020/01/31	15	37.72	18	39.04	38.65	-3	29,221	-0.01%
2020/01/30	20	40.40	2	40.53	40.35	18	28,739	0.06%
2020/01/20	3	44.70	11	44.22	44.80	-8	28,516	-0.03%
2020/01/17	4	43.34	2	43.95	43.25	2	28,408	0.01%
2020/01/16	18	44.02	3	44.10	43.60	15	28,750	0.05%
2020/01/15	9	44.73	13	45.34	44.75	-4	28,458	-0.01%
2020/01/14	5	45.31	12	45.48	45.40	-7	29,106	-0.02%
2020/01/13	5	43.50	33	43.54	43.90	-28	28,019	-0.10%
2020/01/10	0	0.00	5	42.01	42.40	-5	27,883	-0.02%
2020/01/09	0	0.00	3	41.25	41.05	-3	28,095	-0.01%
2020/01/08	8	40.39	2	40.43	40.45	6	28,732	0.02%
2020/01/06	27	41.19	0	0.00	41.35	27	29,488	0.09%
2020/01/03	7	43.09	2	43.58	42.50	5	29,657	0.02%
2020/01/02	2	43.30	27	43.56	43.60	-25	29,556	-0.08%
2019/12/26	2	41.08	0	0.00	41.10	2	30,009	0.01%
2019/12/25	0	0.00	1	41.65	41.50	-1	30,110	0.00%
2019/12/24	12	41.07	1	41.95	42.25	11	30,221	0.04%
2019/12/23	34	42.29	0	0.00	41.50	34	29,838	0.11%
2019/12/20	10	43.55	4	43.75	44.10	6	29,535	0.02%
2019/12/19	6	43.96	0	0.00	43.90	6	29,698	0.02%
2019/12/18	2	44.83	0	0.00	44.80	2	29,918	0.01%
2019/12/17	10	46.28	6	45.88	45.75	4	30,235	0.01%
2019/12/16	5	45.10	14	45.18	45.40	-9	30,282	-0.03%
2019/12/13	2	43.80	0	0.00	44.30	2	30,577	0.01%
2019/12/12	17	44.89	3	44.73	44.75	14	30,970	0.05%
2019/12/11	10	44.00	0	0.00	43.90	10	31,881	0.03%
2019/12/10	11	43.89	11	43.50	44.00	0	32,413	0.00%
2019/12/09	2	44.93	0	0.00	44.35	2	32,396	0.01%
2019/12/06	10	45.40	0	0.00	44.75	10	33,039	0.03%
2019/12/05	1	45.00	4	44.88	44.60	-3	33,533	-0.01%
2019/12/04	4	44.30	0	0.00	44.20	4	34,215	0.01%
2019/12/02	16	44.63	25	44.95	44.15	-9	36,548	-0.02%
2019/11/29	12	46.42	0	0.00	46.15	12	37,032	0.03%
2019/11/28	66	47.58	49	47.84	47.00	17	36,977	0.05%
2019/11/27	6	47.00	4	47.10	47.00	2	36,689	0.01%
2019/11/26	3	46.40	3	47.42	46.35	0	36,692	0.00%
2019/11/25	3	46.73	3	46.45	46.35	0	36,504	0.00%
2019/11/22	11	47.25	11	47.26	47.00	0	36,500	0.00%
2019/11/21	10	47.95	0	0.00	48.00	10	36,640	0.03%
2019/11/20	13	47.99	6	48.44	48.80	7	37,003	0.02%
2019/11/19	8	48.78	0	0.00	48.55	8	37,762	0.02%
2019/11/18	3	49.63	4	49.90	49.65	-1	37,745	0.00%
2019/11/15	11	49.42	11	49.81	48.50	0	37,910	0.00%
2019/11/14	6	48.36	2.1	48.40	48.10	4	37,402	0.01%
2019/11/13	12	48.32	11	48.36	48.30	1	37,744	0.00%
2019/11/12	3	48.43	48	49.56	50.00	-45	38,117	-0.12%
2019/11/11	1	47.10	11	47.91	47.10	-10	38,339	-0.03%
2019/11/08	1	45.80	1	46.15	46.00	0	37,832	0.00%
2019/11/07	1	45.35	10	45.80	45.90	-9	38,154	-0.02%
2019/11/06	45	45.65	0	0.00	45.20	45	38,583	0.12%
2019/11/05	1	48.05	0	0.00	47.50	1	38,615	0.00%
2019/11/01	3	46.88	5	47.05	47.20	-2	39,316	-0.01%
2019/10/30	4	47.36	4	47.61	48.25	0	40,268	0.00%
2019/10/28	13	47.90	10	47.50	47.50	3	40,359	0.01%
2019/10/25	0	0.00	19	47.72	48.20	-19	40,460	-0.05%
2019/10/24	6	48.83	3	48.70	48.15	3	40,493	0.01%
2019/10/23	1	48.10	10	48.05	48.25	-9	40,302	-0.02%
2019/10/22	15	47.78	27	48.10	48.25	-12	40,503	-0.03%
2019/10/21	1	45.90	0	0.00	45.85	1	40,114	0.00%
2019/10/18	10	47.15	2	46.40	46.20	8	40,718	0.02%
2019/10/17	4	47.48	1	47.40	47.00	3	42,029	0.01%
2019/10/16	0	0.00	22	47.87	47.80	-22	43,605	-0.05%
2019/10/15	2	45.85	2	46.83	46.55	0	43,671	0.00%
2019/10/14	10	46.25	23	45.88	46.35	-13	43,508	-0.03%
2019/10/09	12	43.83	0	0.00	43.10	12	43,186	0.03%
2019/10/08	7	46.17	0	0.00	45.60	7	43,288	0.02%
2019/10/07	2	46.33	0	0.00	46.40	2	43,819	0.00%
2019/10/04	2	45.78	0	0.00	45.30	2	44,048	0.00%
2019/10/02	13	43.60	5	44.66	44.80	8	44,342	0.02%
2019/10/01	2	43.45	6	44.17	44.20	-4	44,433	-0.01%
2019/09/27	12	43.81	3	44.00	43.65	9	44,569	0.02%
2019/09/26	0	0.00	1	45.40	45.20	-1	44,804	0.00%
2019/09/25	1	45.50	19	45.71	45.50	-18	45,212	-0.04%
2019/09/24	19	46.91	9	47.78	46.65	10	45,998	0.02%
2019/09/23	10	48.15	26	47.42	47.65	-16	46,264	-0.03%
2019/09/19	2	46.33	0	0.00	46.50	2	46,573	0.00%
2019/09/18	7	46.16	2	46.60	46.30	5	46,481	0.01%
2019/09/17	31	46.26	19	46.50	46.10	12	46,224	0.03%
2019/09/16	8	44.21	6	46.23	46.80	2	46,336	0.00%
2019/09/12	1	44.05	6	44.52	44.95	-5	46,632	-0.01%
2019/09/11	1	43.40	0	0.00	43.25	1	47,238	0.00%
2019/09/10	7	43.26	5	43.30	43.05	2	47,453	0.00%
2019/09/09	7	44.38	3	44.80	44.80	4	47,335	0.01%
2019/09/06	13	44.98	14	44.04	43.85	-1	47,198	0.00%
2019/09/05	9	43.19	30	43.57	44.65	-21	46,991	-0.04%
2019/09/04	0	0.00	12	40.77	41.25	-12	45,506	-0.03%
2019/09/03	33	41.33	33	40.59	39.80	0	46,523	0.00%
2019/09/02	0	0.00	6	40.10	40.00	-6	46,195	-0.01%
2019/08/30	6	39.12	6	39.78	39.05	0	46,240	0.00%
2019/08/29	3	38.93	4	39.30	39.05	-1	46,775	0.00%
2019/08/28	2	38.45	0	0.00	38.85	2	46,957	0.00%
2019/08/27	5	38.56	2	38.55	38.55	3	47,307	0.01%
2019/08/26	4	38.83	0	0.00	38.80	4	47,564	0.01%
2019/08/23	1	41.70	1	41.30	40.65	0	47,781	0.00%
2019/08/22	49	40.86	64	41.00	41.10	-15	47,682	-0.03%
2019/08/21	3	39.38	1	40.10	39.55	2	46,899	0.00%
2019/08/20	1	39.90	8	40.39	39.90	-7	47,010	-0.01%
2019/08/19	2	39.60	3	39.55	39.70	-1	47,277	0.00%
2019/08/16	57	39.61	50	39.28	39.25	7	48,111	0.01%
2019/08/15	7	39.81	12	39.80	39.85	-5	48,224	-0.01%
2019/08/14	6	39.31	35	39.55	39.00	-29	47,799	-0.06%
2019/08/13	10	37.42	4	37.58	37.10	6	47,419	0.01%
2019/08/12	7	37.94	0	0.00	38.05	7	48,458	0.01%
2019/08/08	6	37.64	36	37.91	38.15	-30	49,224	-0.06%
2019/08/07	5	36.52	4	36.80	36.35	1	49,545	0.00%
2019/08/06	33	35.19	24	35.59	35.75	9	49,334	0.02%
2019/08/02	9	35.43	7	35.92	36.65	2	49,868	0.00%
2019/08/01	20	37.33	1	37.45	37.25	19	49,421	0.04%
2019/07/31	4	37.88	0	0.00	38.00	4	49,781	0.01%
2019/07/30	11	38.81	0	0.00	38.70	11	49,785	0.02%
2019/07/29	3	40.50	1	40.20	40.20	2	50,021	0.00%
2019/07/26	2	41.15	2	41.30	41.15	0	50,057	0.00%
2019/07/25	0	0.00	4	40.54	40.60	-4	50,000	-0.01%
2019/07/24	6	39.88	2	39.55	39.50	4	50,101	0.01%
2019/07/23	19	40.72	12	40.69	40.20	7	50,660	0.01%
2019/07/22	4	41.35	6	41.18	41.75	-2	50,543	0.00%
2019/07/19	35	40.70	55	40.75	40.60	-20	50,467	-0.04%
2019/07/18	31	38.83	58	39.28	39.50	-27	49,616	-0.05%
2019/07/17	2	37.15	19	37.79	37.15	-17	48,002	-0.04%
2019/07/16	3	36.80	1	37.50	36.85	2	47,536	0.00%
2019/07/15	0	0.00	3	37.45	37.20	-3	48,060	-0.01%
2019/07/12	7	36.97	3	36.72	36.70	4	48,068	0.01%
2019/07/11	5	36.67	4	36.91	37.50	1	47,836	0.00%
2019/07/10	0	0.00	2	36.30	35.80	-2	47,672	0.00%
2019/07/09	13	35.65	6	36.05	35.30	7	47,496	0.01%
2019/07/08	1	37.15	1	37.05	37.15	0	47,678	0.00%
2019/07/05	2	37.28	2	37.35	37.45	0	48,388	0.00%
2019/07/04	0	0.00	5	37.40	37.30	-5	49,413	-0.01%
2019/07/03	14	37.08	10	37.25	37.20	4	50,337	0.01%
2019/07/02	8	38.38	3	38.50	38.50	5	51,725	0.01%
2019/07/01	0	0.00	12	38.10	38.75	-12	52,740	-0.02%
2019/06/28	2	35.70	1	35.65	35.25	1	52,305	0.00%
2019/06/27	0	0.00	7	35.87	35.50	-7	53,133	-0.01%
2019/06/25	1	34.40	0	0.00	34.00	1	53,193	0.00%
2019/06/24	10	34.40	0	0.00	34.60	10	53,604	0.02%
2019/06/21	9	35.22	11	34.90	34.55	-2	54,627	0.00%
2019/06/20	8	35.49	7	35.09	35.40	1	54,301	0.00%
2019/06/19	11	34.37	163	33.84	34.75	-152	53,334	-0.28%	大賣/鉅額交易
2019/06/18	9	31.59	15	31.64	31.60	-6	52,857	-0.01%
2019/06/17	8	32.03	82	32.23	32.00	-74	53,956	-0.14%
2019/06/14	11	32.07	2	31.95	31.80	9	54,160	0.02%
2019/06/13	6	32.48	6	32.74	32.60	0	54,797	0.00%
2019/06/12	3	33.47	4	33.28	32.95	-1	54,846	0.00%
2019/06/11	34	32.76	19	33.11	33.50	15	54,597	0.03%
2019/06/10	1	29.75	8	30.23	31.00	-7	53,189	-0.01%
2019/06/06	1	28.70	0	0.00	28.65	1	52,550	0.00%
2019/06/05	88	29.43	78	28.70	28.70	10	52,461	0.02%
2019/06/04	0	0.00	3	29.45	29.45	-3	52,060	-0.01%
2019/06/03	87	29.04	87	28.86	28.70	0	52,433	0.00%
2019/05/31	0	0.00	5	28.90	29.95	-5	52,430	-0.01%
2019/05/30	18	28.74	2	28.73	28.60	16	52,743	0.03%
2019/05/29	6	27.15	5	27.52	28.65	1	52,975	0.00%
2019/05/28	2	28.30	2	28.10	28.00	0	52,718	0.00%
2019/05/27	6	28.25	5	28.49	28.15	1	52,957	0.00%
2019/05/24	13	28.03	14	28.37	28.00	-1	52,971	0.00%
2019/05/23	60	28.00	60	28.23	28.30	0	52,209	0.00%
2019/05/22	13	31.70	4	31.34	30.45	9	51,339	0.02%
2019/05/21	6	30.19	6	30.63	31.15	0	50,851	0.00%
2019/05/20	1	30.30	1	30.85	30.45	0	50,485	0.00%
2019/05/17	77	32.31	83	32.65	31.60	-6	49,911	-0.01%
2019/05/16	87	35.69	51	34.73	34.70	36	48,884	0.07%
2019/05/15	6	36.43	6	36.50	37.50	0	48,004	0.00%
2019/05/14	2	35.28	1	35.55	35.00	1	47,407	0.00%
2019/05/13	3	35.55	10	35.27	35.80	-7	47,291	-0.01%
2019/05/10	25	34.57	25	35.16	34.40	0	47,036	0.00%
2019/05/09	1	33.80	1	33.80	33.80	0	46,479	0.00%
2019/05/08	5	35.34	8	35.09	35.60	-3	46,563	-0.01%
2019/05/07	10	34.53	6	34.55	34.55	4	46,466	0.01%
2019/05/06	1	32.60	0	0.00	33.05	1	46,278	0.00%
2019/05/03	6	34.85	1	35.20	34.80	5	46,117	0.01%
2019/05/02	5	34.06	2	34.10	34.40	3	46,079	0.01%
2019/04/30	1	33.75	2	33.70	34.45	-1	46,322	0.00%
2019/04/29	35	32.63	4	33.84	32.50	31	45,976	0.07%
2019/04/26	3	36.83	3	36.80	36.05	0	45,347	0.00%
2019/04/25	3	37.52	4	37.38	37.95	-1	44,961	0.00%
2019/04/24	6	37.29	12	37.30	37.95	-6	44,559	-0.01%
2019/04/23	11	36.32	12	36.42	36.25	-1	44,060	0.00%
2019/04/22	9	37.86	4	38.05	37.60	5	44,178	0.01%
2019/04/19	23	37.96	34	37.87	37.60	-11	44,972	-0.02%
2019/04/18	12	37.30	20	37.75	37.00	-8	44,786	-0.02%
2019/04/17	1	38.20	4	38.18	37.55	-3	46,337	-0.01%
2019/04/16	14	38.41	17	38.19	37.25	-3	46,299	-0.01%
2019/04/15	19	37.11	28	37.05	37.10	-9	46,543	-0.02%
2019/04/12	3	37.15	2	37.08	36.70	1	47,031	0.00%
2019/04/11	8	36.33	5	36.58	36.25	3	47,585	0.01%
2019/04/10	17	37.22	227	37.06	36.00	-210	47,233	-0.44%	大賣/鉅額交易
2019/04/09	22.5	37.45	20	36.54	36.35	2.5	46,493	0.01%
2019/04/08	15	37.15	12	38.10	39.25	3	46,201	0.01%
2019/04/03	12	34.85	22	34.54	36.05	-10	44,730	-0.02%
2019/04/02	262	32.67	12	32.68	32.95	250	43,720	0.57%	大買/鉅額交易
2019/04/01	12	31.68	3	31.10	32.30	9	43,301	0.02%
2019/03/29	17	29.35	17	29.69	29.60	0	41,989	0.00%
2019/03/28	1	29.75	1	29.60	29.90	0	41,685	0.00%
2019/03/27	8	29.18	19	29.36	29.65	-11	42,032	-0.03%
2019/03/26	31	29.92	6	29.61	28.80	25	42,145	0.06%
2019/03/25	2	29.30	4	29.66	30.30	-2	41,759	0.00%
2019/03/22	7	29.77	4	29.95	29.85	3	42,580	0.01%
2019/03/21	1	29.95	0	0.00	30.15	1	43,142	0.00%
2019/03/20	35	28.85	7	29.22	29.20	28	43,479	0.06%
2019/03/19	4	28.49	1	27.95	27.80	3	43,091	0.01%
2019/03/18	1	26.20	8	27.74	28.45	-7	43,621	-0.02%
2019/03/15	0	0.00	13	26.01	25.90	-13	44,889	-0.03%
2019/03/14	10	25.20	3	25.43	25.45	7	45,411	0.02%
2019/03/13	5	24.84	0	0.00	24.90	5	45,916	0.01%
2019/03/12	0	0.00	10	24.93	24.80	-10	46,127	-0.02%
2019/03/11	6	24.58	1	24.50	24.40	5	46,637	0.01%
2019/03/08	22	24.69	2	24.90	24.90	20	47,477	0.04%
2019/03/07	3	25.25	21	25.52	25.25	-18	48,383	-0.04%
2019/03/06	2	24.68	6	24.80	24.65	-4	48,546	-0.01%
2019/03/05	34	24.83	0	0.00	24.60	34	48,447	0.07%
2019/03/04	9	25.19	11	25.05	26.25	-2	48,144	0.00%
2019/02/27	10	24.38	0	0.00	24.10	10	47,438	0.02%
2019/02/26	0	0.00	25	24.68	24.25	-25	47,534	-0.05%
2019/02/25	47	23.68	17	23.89	24.55	30	47,565	0.06%
2019/02/22	1	23.15	5	23.65	23.15	-4	47,565	-0.01%
2019/02/21	5	23.30	1	23.55	23.45	4	47,940	0.01%
2019/02/20	12	23.64	7	23.77	23.45	5	48,306	0.01%
2019/02/19	6	23.69	13	24.00	23.90	-7	49,978	-0.01%
2019/02/18	5	23.70	20	24.39	23.70	-15	51,142	-0.03%
2019/02/15	5	23.70	4	24.19	24.20	1	51,091	0.00%
2019/02/14	10	24.25	7	24.36	24.20	3	51,262	0.01%
2019/02/13	8	23.89	10	24.15	24.10	-2	51,254	0.00%
2019/02/12	24	23.73	11	23.82	23.50	13	50,880	0.03%
2019/02/11	2	23.10	2	23.20	23.25	0	50,453	0.00%
2019/01/30	1	22.90	2	23.05	22.50	-1	50,157	0.00%
2019/01/29	13	22.55	5	22.81	22.85	8	49,844	0.02%
2019/01/28	4	22.70	4	22.25	22.35	0	49,256	0.00%
2019/01/25	10	21.90	1	21.75	21.70	9	48,865	0.02%
2019/01/24	0	0.00	7	21.76	21.60	-7	48,687	-0.01%
2019/01/23	2	21.00	12	21.32	21.15	-10	48,309	-0.02%
2019/01/22	24	21.22	9	21.27	21.35	15	48,270	0.03%
2019/01/21	4	22.23	1	22.25	22.10	3	48,107	0.01%
2019/01/18	51	21.95	3	22.17	22.15	48	47,932	0.10%
2019/01/17	2	21.75	0	0.00	21.45	2	47,527	0.00%
2019/01/16	0	0.00	5	21.50	21.55	-5	47,486	-0.01%
2019/01/15	11	21.20	6	21.31	21.10	5	47,224	0.01%
2019/01/14	1	20.85	1	21.30	21.05	0	47,003	0.00%
2019/01/11	13	21.29	10	21.20	21.20	3	46,587	0.01%
2019/01/10	4	22.05	3	22.05	22.10	1	45,563	0.00%
2019/01/09	37	22.81	39	22.57	22.05	-2	45,111	0.00%
2019/01/08	4	24.39	4	24.30	24.45	0	43,553	0.00%
2019/01/07	5	24.66	8	24.65	24.10	-3	43,384	-0.01%
2019/01/04	6	24.47	8	24.16	23.90	-2	42,886	0.00%
2019/01/03	4	23.93	27	24.06	24.20	-23	42,612	-0.05%
2019/01/02	14	22.89	16	23.05	23.10	-2	42,096	0.00%
2018/12/28	2	22.40	0	0.00	22.30	2	41,712	0.00%
2018/12/27	5	22.70	8	22.48	23.20	-3	41,775	-0.01%
2018/12/26	6	21.79	10	21.58	21.20	-4	40,818	-0.01%
2018/12/25	13	22.40	5	22.10	22.05	8	40,503	0.02%
2018/12/24	2	23.00	4	23.08	23.45	-2	40,305	0.00%
2018/12/22	0	0.00	2	22.40	22.60	-2	40,166	0.00%
2018/12/21	9	22.81	0	0.00	22.90	9	40,995	0.02%
2018/12/20	2	22.20	6	22.54	22.95	-4	40,686	-0.01%
2018/12/19	16	22.81	9	22.41	22.25	7	40,167	0.02%
2018/12/18	0	0.00	12	22.79	23.10	-12	40,020	-0.03%
2018/12/17	13	22.20	7	22.36	22.45	6	39,933	0.02%
2018/12/14	4	23.16	2	23.10	22.60	2	39,015	0.01%
2018/12/13	9	23.22	2	23.15	22.95	7	38,567	0.02%
2018/12/12	14	24.17	5	24.66	24.20	9	38,480	0.02%
2018/12/11	3	24.65	1	24.75	24.65	2	39,611	0.01%
2018/12/10	12	24.24	25	24.25	24.45	-13	39,067	-0.03%
2018/12/07	0	0.00	20	22.86	23.35	-20	37,090	-0.05%
2018/12/06	11	21.65	8	21.93	21.25	3	36,201	0.01%
2018/12/05	3	22.17	5	22.55	22.90	-2	35,368	-0.01%
2018/12/04	3	22.78	1	23.10	22.55	2	35,143	0.01%
2018/12/03	3	22.95	11	22.90	22.75	-8	34,558	-0.02%
2018/11/30	2	20.15	18	20.64	21.15	-16	33,688	-0.05%
2018/11/29	0	0.00	10	20.55	20.00	-10	32,619	-0.03%
2018/11/28	0	0.00	2	19.90	19.95	-2	32,253	-0.01%
2018/11/27	5	19.60	18	19.18	20.00	-13	32,012	-0.04%
2018/11/26	6	18.51	0	0.00	18.75	6	31,484	0.02%
2018/11/22	10	18.83	5	18.90	18.65	5	31,097	0.02%
2018/11/21	0	0.00	5	20.05	20.05	-5	30,694	-0.02%
2018/11/20	0	0.00	1	19.70	19.95	-1	30,241	0.00%
2018/11/19	8	19.88	12	19.70	19.80	-4	30,093	-0.01%
2018/11/16	35	19.97	68	19.57	19.65	-33	30,298	-0.11%
2018/11/15	0	0.00	32	17.88	18.70	-32	28,350	-0.11%
2018/11/14	0	0.00	1	17.00	17.00	-1	26,927	0.00%
2018/11/13	3	16.03	0	0.00	16.85	3	26,700	0.01%
2018/11/12	10	16.73	18	16.71	16.70	-8	26,521	-0.03%
2018/11/09	0	0.00	10	16.15	16.15	-10	26,558	-0.04%
2018/11/08	10	15.80	0	0.00	15.80	10	26,801	0.04%
2018/11/07	0	0.00	11	15.99	16.10	-11	27,035	-0.04%
2018/11/06	5	15.70	0	0.00	15.45	5	27,593	0.02%
2018/11/01	10	15.55	10	15.50	15.60	0	27,894	0.00%
2018/10/31	10	15.00	41	15.25	15.05	-31	27,747	-0.11%
2018/10/29	56	15.06	12	15.09	14.60	44	27,263	0.16%
2018/10/26	10	16.20	5	16.00	15.90	5	26,957	0.02%
2018/10/25	5	15.80	2	16.00	16.00	3	26,810	0.01%
2018/10/24	11	16.25	30	16.40	16.45	-19	26,656	-0.07%
2018/10/19	8	16.09	0	0.00	16.20	8	26,532	0.03%
2018/10/18	30	16.50	28	16.48	16.60	2	26,337	0.01%
2018/10/17	0	0.00	8	16.30	16.05	-8	26,163	-0.03%
2018/10/16	32	16.43	0	0.00	15.85	32	25,958	0.12%
2018/10/15	10	16.20	0	0.00	16.30	10	25,623	0.04%
2018/10/12	11	15.91	0	0.00	16.45	11	25,490	0.04%
2018/10/11	8	15.85	14	16.10	15.80	-6	25,153	-0.02%
2018/10/09	36	17.99	50	18.55	17.55	-14	24,461	-0.06%
2018/10/08	0	0.00	2	18.98	19.20	-2	23,636	-0.01%
2018/10/05	4	18.83	3	19.05	18.65	1	23,400	0.00%
2018/10/04	11	19.23	10	19.15	19.15	1	22,736	0.00%
2018/10/03	0	0.00	10	19.90	19.50	-10	22,549	-0.04%
2018/10/02	31	19.63	10	19.60	19.55	21	22,337	0.09%
2018/10/01	6	20.07	0	0.00	20.15	6	21,979	0.03%
2018/09/28	0	0.00	20	20.28	20.05	-20	21,947	-0.09%
2018/09/25	0	0.00	4	19.96	20.30	-4	20,528	-0.02%
2018/09/21	12	19.13	0	0.00	19.10	12	19,851	0.06%
2018/09/20	0	0.00	10	19.80	19.75	-10	18,981	-0.05%
2018/09/19	2	20.30	12	20.33	19.70	-10	18,655	-0.05%
2018/09/18	10	19.95	9	19.78	19.85	1	18,040	0.01%
2018/09/17	11	19.97	39	19.91	20.05	-28	17,160	-0.16%
2018/09/14	0	0.00	42	18.59	19.00	-42	14,851	-0.28%
2018/09/13	0	0.00	13	18.25	18.15	-13	14,092	-0.09%
2018/09/12	0	0.00	15	18.10	18.15	-15	13,716	-0.11%
2018/09/11	0	0.00	5	17.40	17.70	-5	13,564	-0.04%
2018/09/10	8	16.81	5	17.20	16.90	3	13,926	0.02%
2018/09/07	7	17.85	0	0.00	17.60	7	15,843	0.04%
2018/09/06	11	18.15	0.2	18.05	18.00	10.8	16,187	0.07%
2018/09/05	4	18.30	15	18.35	18.20	-11	16,433	-0.07%
2018/09/04	18	18.06	7	18.40	18.10	11	16,252	0.07%
2018/09/03	2	17.55	10	18.00	17.75	-8	15,655	-0.05%
2018/08/31	15	17.60	0	0.00	17.60	15	15,537	0.10%
2018/08/28	0	0.00	7	18.17	18.00	-7	15,641	-0.04%
2018/08/23	2	18.05	22	17.77	18.20	-20	15,332	-0.13%
2018/08/22	15	17.03	0	0.00	17.20	15	14,617	0.10%
2018/08/21	5	16.85	5	17.15	17.15	0	14,688	0.00%
2018/08/20	5	17.15	2	17.00	17.00	3	14,688	0.02%
2018/08/17	0	0.00	4	17.96	17.60	-4	14,521	-0.03%
2018/08/16	0	0.00	3	17.80	17.85	-3	14,172	-0.02%
2018/08/14	8	17.31	4	17.36	17.40	4	13,305	0.03%
2018/08/13	2	17.03	12	17.30	17.10	-10	13,070	-0.08%
2018/08/10	2	16.70	0	0.00	16.65	2	12,408	0.02%
2018/08/09	6	16.84	98	16.97	17.00	-92	12,170	-0.76%
2018/08/02	6	15.95	0	0.00	15.95	6	12,278	0.05%
2018/07/30	50	16.30	0	0.00	16.40	50	12,401	0.40%
2018/07/25	0	0.00	6	16.55	16.55	-6	12,586	-0.05%
2018/07/24	0	0.00	1	16.50	16.50	-1	12,665	-0.01%
2018/07/23	0	0.00	2	16.35	16.40	-2	12,732	-0.02%
2018/07/20	22	16.35	0	0.00	16.40	22	12,842	0.17%
2018/07/19	0	0.00	2	16.60	16.45	-2	13,167	-0.02%
2018/07/18	1	16.30	2	16.20	16.35	-1	13,360	-0.01%
2018/07/17	7	16.16	0.2	16.05	16.10	6.8	13,385	0.05%
2018/07/16	98	16.25	25	16.20	16.20	73	13,548	0.54%
2018/07/12	6	16.05	0	0.00	16.10	6	13,823	0.04%
2018/07/11	0	0.00	0.1	16.00	15.90	-0.1	13,831	0.00%
2018/07/09	2	15.70	0	0.00	15.50	2	13,935	0.01%
2018/07/06	6	15.49	0	0.00	15.40	6	14,054	0.04%
2018/07/02	0	0.00	5	16.40	16.20	-5	13,791	-0.04%
2018/06/28	1	16.10	0	0.00	16.10	1	13,784	0.01%
2018/06/27	3	16.30	10	16.45	16.20	-7	13,772	-0.05%
2018/06/26	1	16.55	50	16.45	16.40	-49	13,846	-0.35%
2018/06/22	0	0.00	1	16.95	16.90	-1	14,169	-0.01%
2018/06/21	1	17.10	1	17.30	17.10	0	14,225	0.00%
2018/06/20	1	17.25	2	17.20	17.20	-1	14,345	-0.01%
2018/06/19	52	17.75	2	17.45	17.40	50	14,405	0.35%
2018/06/15	27	18.55	79	19.02	17.70	-52	14,212	-0.37%
2018/06/14	10	17.10	11	17.55	17.70	-1	12,301	-0.01%
2018/06/13	1	17.50	15	17.48	17.15	-14	12,135	-0.12%
2018/06/12	0	0.00	10	17.15	17.05	-10	11,916	-0.08%
2018/06/11	10	17.13	0	0.00	17.10	10	12,169	0.08%
2018/06/08	57	17.16	0	0.00	17.15	57	12,277	0.46%
2018/06/07	8	17.25	0	0.00	17.10	8	12,593	0.06%
2018/06/06	1	17.35	0	0.00	17.25	1	12,775	0.01%
2018/06/05	7	17.37	0	0.00	17.25	7	12,917	0.05%
2018/06/04	6	17.34	0	0.00	17.60	6	13,377	0.04%
2018/05/29	4	17.16	1	17.05	17.05	3	13,743	0.02%
2018/05/28	0	0.00	1	17.30	17.40	-1	14,087	-0.01%
2018/05/25	0	0.00	5	17.23	17.20	-5	14,339	-0.03%
2018/05/18	0	0.00	1	17.40	17.05	-1	16,817	-0.01%
2018/05/16	2	17.45	0	0.00	17.50	2	17,687	0.01%
2018/05/15	1	17.25	0	0.00	17.35	1	18,190	0.01%
2018/05/08	0	0.00	4	17.10	17.20	-4	24,181	-0.02%
2018/05/07	0	0.00	15	16.90	16.85	-15	25,602	-0.06%
2018/05/03	15	17.25	0	0.00	17.25	15	28,152	0.05%
2018/04/26	5	16.95	0	0.00	16.60	5	30,253	0.02%
2018/04/24	0	0.00	1	17.40	16.90	-1	30,719	0.00%
2018/04/23	0	0.00	3	18.20	17.95	-3	31,375	-0.01%
2018/04/20	0	0.00	2	18.30	18.25	-2	31,439	-0.01%
2018/04/19	0	0.00	1	18.30	18.20	-1	31,528	0.00%
2018/04/18	1	18.55	0	0.00	18.05	1	31,638	0.00%
2018/04/17	1	18.05	0	0.00	18.05	1	31,653	0.00%
2018/04/16	5	18.40	0	0.00	18.35	5	31,826	0.02%
2018/04/13	7	18.86	0	0.00	18.75	7	32,570	0.02%
2018/04/12	18	18.41	0	0.00	18.65	18	32,799	0.05%
2018/04/09	1	18.20	0	0.00	18.15	1	32,971	0.00%
2018/03/28	5	19.26	0	0.00	19.20	5	33,833	0.01%
2018/03/27	0	0.00	1	19.45	19.65	-1	33,767	0.00%
2018/03/23	4	18.55	0	0.00	18.70	4	33,972	0.01%
2018/03/22	0	0.00	2	19.60	19.20	-2	34,072	-0.01%
2018/03/21	5	19.85	0	0.00	19.95	5	34,411	0.01%
2018/03/20	1	19.90	0	0.00	20.05	1	34,540	0.00%
2018/03/19	2	20.13	11	20.12	19.80	-9	34,878	-0.03%
2018/03/16	13	19.80	0	0.00	19.75	13	35,823	0.04%
2018/03/15	5	20.35	15	20.22	20.05	-10	36,500	-0.03%
2018/03/14	3	19.90	109	20.02	19.85	-106	36,260	-0.29%	大賣/鉅額交易
2018/03/13	7	20.17	23	20.21	20.15	-16	36,428	-0.04%
2018/03/12	2	19.95	10	19.88	19.85	-8	36,767	-0.02%
2018/03/09	6	19.51	11	19.96	19.55	-5	36,757	-0.01%
2018/03/08	5	19.55	3	19.88	19.80	2	36,560	0.01%
2018/03/07	20	19.20	1	18.95	19.10	19	35,992	0.05%
2018/03/05	4	18.93	0	0.00	18.80	4	35,853	0.01%
2018/03/02	10	19.60	6	19.78	19.55	4	35,579	0.01%
2018/03/01	5	20.40	4	20.35	20.15	1	35,353	0.00%
2018/02/27	3	20.13	79	19.96	20.20	-76	34,992	-0.22%
2018/02/26	12	20.12	10	20.10	19.90	2	34,738	0.01%
2018/02/23	58	20.42	20	20.21	20.20	38	34,638	0.11%
2018/02/22	39	20.44	13	20.39	20.60	26	34,304	0.08%
2018/02/21	26	19.53	1	19.85	19.90	25	33,667	0.07%
2018/02/12	9	19.35	0	0.00	18.50	9	33,096	0.03%
2018/02/09	0	0.00	5	17.80	19.00	-5	32,711	-0.02%
2018/02/08	0	0.00	7	18.95	18.70	-7	32,221	-0.02%
2018/02/07	2	19.90	1	19.80	19.35	1	31,995	0.00%
2018/02/06	34	19.47	32	19.50	19.05	2	31,452	0.01%
2018/02/05	11	20.58	13	20.63	21.00	-2	30,419	-0.01%
2018/02/02	2	20.90	8	20.86	20.90	-6	29,702	-0.02%
2018/02/01	27	21.15	31	21.20	21.10	-4	28,889	-0.01%
2018/01/31	81	20.51	97	20.76	21.20	-16	28,550	-0.06%
2018/01/30	69	20.03	57	19.84	19.60	12	26,485	0.05%
2018/01/29	21	19.35	59	19.17	19.80	-38	25,279	-0.15%
2018/01/26	15	19.02	32	19.04	18.55	-17	24,190	-0.07%
2018/01/25	25	18.26	121	18.42	18.60	-96	23,074	-0.42%	大賣/
2018/01/24	4	17.29	0	0.00	17.30	4	21,455	0.02%
2018/01/23	13	17.56	23	17.46	17.70	-10	21,151	-0.05%
2018/01/22	20	17.31	0	0.00	17.15	20	20,782	0.10%
2018/01/18	7	17.89	7	18.00	17.85	0	19,948	0.00%
2018/01/17	91	17.91	33	18.29	17.90	58	19,607	0.30%
2018/01/16	15	17.40	5	17.50	17.55	10	18,760	0.05%
2018/01/15	10	17.40	6	17.43	17.10	4	18,568	0.02%
2018/01/12	3	17.55	0	0.00	17.50	3	18,286	0.02%
2018/01/11	1	17.30	3	17.20	17.30	-2	17,938	-0.01%
2018/01/10	5	17.00	2	16.98	16.85	3	17,791	0.02%
2018/01/09	23	17.50	29	17.42	17.30	-6	17,540	-0.03%
2018/01/08	21	17.09	0	0.00	17.15	21	16,729	0.13%
2018/01/05	1	16.90	5.1	17.09	16.90	-4.1	16,330	-0.03%
2018/01/04	0	0.00	6	16.51	16.65	-6	16,125	-0.04%
2018/01/03	1	17.10	0	0.00	16.60	1	16,023	0.01%
2018/01/02	0	0.00	5	16.80	16.80	-5	15,821	-0.03%