欣興 (3037)-元大-竹南券商分點個股進出

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-竹南券商分點個股進出

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-竹南券商分點個股進出
元大-竹南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	0.2	159.00	1	161.50	160.50	-0.9	20,395	0.00%
2024/11/20	5	160.00	2	158.50	157.50	3	20,772	0.01%
2024/11/19	6	161.17	6	160.33	159.50	0	20,930	0.00%
2024/11/18	13.5	158.78	7	158.64	159.00	6.5	20,926	0.03%
2024/11/15	6.6	165.80	4.4	163.45	163.50	2.2	20,839	0.01%
2024/11/14	4.1	166.33	3	166.33	166.00	1.1	20,901	0.01%
2024/11/13	9.5	167.66	9	169.67	169.50	0.5	20,831	0.00%
2024/11/12	11.3	167.88	3.3	168.63	167.50	8	20,815	0.04%
2024/11/11	14.3	170.80	2	172.25	170.50	12.3	20,828	0.06%
2024/11/08	18.1	176.88	14	176.36	174.00	4.1	21,071	0.02%
2024/11/07	12.1	172.21	16.1	173.86	176.50	-4	21,269	-0.02%
2024/11/06	2.2	165.73	2	166.75	166.00	0.2	20,755	0.00%
2024/11/05	6	165.92	5	166.50	165.00	1	21,244	0.00%
2024/11/04	3	164.50	9	164.17	163.50	-6	21,895	-0.03%
2024/11/01	1	166.00	4	165.75	166.00	-3	22,040	-0.01%
2024/10/30	8.1	159.43	13	161.19	161.50	-4.9	22,421	-0.02%
2024/10/29	3.3	162.61	2	162.75	163.50	1.3	22,285	0.01%
2024/10/28	5	164.20	8	165.69	166.00	-3	22,475	-0.01%
2024/10/25	3.1	164.61	2	164.00	166.00	1.1	22,380	0.00%
2024/10/24	15.1	163.13	9.2	163.42	161.50	5.9	22,391	0.03%
2024/10/23	39.2	166.51	33.1	167.09	167.50	6.1	22,264	0.03%
2024/10/22	18.1	161.75	40.4	162.38	163.50	-22.4	21,834	-0.10%
2024/10/21	10.1	150.85	20.7	151.66	151.50	-10.6	21,120	-0.05%
2024/10/18	8	146.69	5	145.50	144.50	3	21,318	0.01%
2024/10/17	6	146.83	8	147.31	147.00	-2	22,021	-0.01%
2024/10/16	2.6	143.19	0	0.00	142.50	2.6	22,878	0.01%
2024/10/14	2.1	142.81	6	142.67	143.50	-3.9	23,554	-0.02%
2024/10/11	8.2	141.99	6	141.75	141.00	2.2	24,641	0.01%
2024/10/09	2	142.50	3.4	143.20	142.50	-1.4	25,543	-0.01%
2024/10/08	9.4	138.46	4	137.50	137.00	5.4	25,531	0.02%
2024/10/07	3.2	140.81	0	0.00	141.50	3.2	25,436	0.01%
2024/10/04	4.1	142.34	2	140.50	140.50	2.1	25,323	0.01%
2024/10/01	4.2	144.48	6	144.25	144.50	-1.8	25,282	-0.01%
2024/09/30	2	146.00	1	147.50	144.00	1	25,448	0.00%
2024/09/27	7	152.08	1.2	153.75	149.00	5.8	25,284	0.02%
2024/09/26	1	147.50	0	147.50	146.50	1	24,848	0.00%
2024/09/24	2.1	145.76	6	145.33	145.00	-3.9	24,591	-0.02%
2024/09/23	1	149.00	0	0.00	149.50	1	24,588	0.00%
2024/09/20	1.1	150.32	2	149.50	147.00	-0.9	24,696	0.00%
2024/09/19	3.1	142.95	3	146.33	147.00	0.1	24,844	0.00%
2024/09/18	10	145.20	4	142.50	143.00	6	24,724	0.02%
2024/09/13	4	147.88	11	148.14	147.50	-7	24,686	-0.03%
2024/09/12	5	144.40	6	144.75	146.00	-1	24,681	0.00%
2024/09/11	2.1	138.98	1	139.00	138.00	1.1	24,694	0.00%
2024/09/10	8.3	140.88	4	139.88	139.50	4.3	24,617	0.02%
2024/09/09	1	142.00	0	0.00	142.00	1	24,504	0.00%
2024/09/06	2	142.50	1	142.50	142.50	1	24,499	0.00%
2024/09/05	4.1	143.61	2	142.00	142.00	2.1	24,483	0.01%
2024/09/04	17.7	144.43	7	144.50	143.00	10.7	24,257	0.04%
2024/09/03	8	158.56	2	156.75	156.50	6	23,799	0.03%
2024/09/02	4	162.38	2	163.50	162.50	2	23,601	0.01%
2024/08/30	5	166.90	3	167.00	163.50	2	23,475	0.01%
2024/08/29	2	162.50	6.3	163.49	164.50	-4.3	23,167	-0.02%
2024/08/28	1	158.00	2	158.75	159.00	-1	23,000	0.00%
2024/08/27	3.2	158.52	0	0.00	160.00	3.2	23,160	0.01%
2024/08/26	2	163.00	2	162.25	160.50	0	23,199	0.00%
2024/08/23	5	158.30	2.2	160.62	162.50	2.9	23,622	0.01%
2024/08/22	6.2	161.69	9.2	160.48	161.50	-3.1	23,427	-0.01%
2024/08/21	4.2	153.78	2	155.50	153.00	2.2	23,030	0.01%
2024/08/19	4	158.50	0	0.00	158.50	4	23,026	0.02%
2024/08/16	0	162.50	1.3	160.60	159.50	-1.2	22,913	-0.01%
2024/08/15	0	0.00	1	156.50	157.00	-1	22,745	0.00%
2024/08/14	2	158.00	14	159.46	159.50	-12	22,740	-0.05%
2024/08/13	6	158.92	2	159.00	157.50	4	22,492	0.02%
2024/08/12	6.3	159.73	12.4	158.35	158.00	-6.1	22,332	-0.03%
2024/08/09	9.2	148.62	12.1	148.76	148.00	-2.9	21,957	-0.01%
2024/08/08	7.3	142.50	5	143.00	144.00	2.3	21,286	0.01%
2024/08/07	14	145.86	1	146.00	148.50	13	21,067	0.06%
2024/08/06	36.2	142.08	24	139.52	140.50	12.2	20,530	0.06%
2024/08/05	16.6	149.72	2	149.75	149.50	14.6	19,877	0.07%
2024/08/02	22.4	169.49	3	168.33	166.00	19.4	19,732	0.10%
2024/08/01	21	184.90	21	185.93	183.00	0	18,945	0.00%
2024/07/31	11	176.73	12	179.54	179.50	-1	18,559	-0.01%
2024/07/30	12	178.25	10	178.75	183.50	2	18,102	0.01%
2024/07/29	20.1	186.77	14	184.64	181.00	6.1	17,876	0.03%
2024/07/26	14.1	188.49	11	189.36	191.00	3.1	17,568	0.02%
2024/07/23	17	198.88	22	196.14	194.50	-5	17,259	-0.03%
2024/07/22	24.1	192.54	13	192.35	190.50	11.1	16,850	0.07%
2024/07/19	24.3	198.07	19.3	196.69	192.50	5	16,917	0.03%
2024/07/18	58	211.41	68	207.19	205.00	-10	16,420	-0.06%
2024/07/17	50	204.85	50.3	212.94	215.50	-0.3	15,594	0.00%
2024/07/16	47	197.55	44.2	196.97	198.00	2.8	14,514	0.02%
2024/07/15	9	191.28	5	192.40	191.00	4	14,212	0.03%
2024/07/12	21	191.74	18.4	193.94	190.00	2.6	13,917	0.02%
2024/07/11	5	183.80	31	187.53	189.50	-26	12,970	-0.20%
2024/07/10	2.1	173.79	2	174.50	175.50	0.1	12,109	0.00%
2024/07/09	2.1	178.03	0	0.00	177.00	2.1	12,123	0.02%
2024/07/08	1	181.00	1	180.50	181.00	0	12,047	0.00%
2024/07/05	5.2	179.04	1	180.00	178.50	4.2	12,023	0.03%
2024/07/04	4.1	182.87	4.1	184.79	181.50	-0.1	11,895	0.00%
2024/07/03	0	0.00	2	182.25	183.00	-2	11,776	-0.02%
2024/07/02	1.2	178.60	0	0.00	178.50	1.2	12,002	0.01%
2024/07/01	1	180.00	1	179.50	179.50	0	11,973	0.00%
2024/06/27	9	178.89	5	178.40	178.50	4	12,057	0.03%
2024/06/26	0	0.00	1	182.00	180.00	-1	12,049	-0.01%
2024/06/25	8.3	181.54	2	181.50	180.00	6.3	11,969	0.05%
2024/06/24	2	187.50	2	186.50	186.00	0	11,774	0.00%
2024/06/21	3	187.50	7	186.64	187.00	-4	12,071	-0.03%
2024/06/20	0	0.00	5	190.60	190.50	-5	12,069	-0.04%
2024/06/19	1	193.00	0	0.00	189.00	1	12,276	0.01%
2024/06/18	2	186.75	3	188.17	190.00	-1	12,640	-0.01%
2024/06/17	2	184.00	1	185.00	184.00	1	13,040	0.01%
2024/06/14	1	184.50	2	183.75	182.50	-1	13,658	-0.01%
2024/06/13	3	185.50	3	185.83	184.00	0	14,080	0.00%
2024/06/12	1	184.00	0	0.00	185.50	1	14,206	0.01%
2024/06/11	2	182.00	0	0.00	182.50	2	14,181	0.01%
2024/06/07	1	185.00	3	184.00	184.00	-2	14,261	-0.01%
2024/06/06	3	190.00	4	190.38	187.50	-1	14,334	-0.01%
2024/06/05	5	186.30	7	185.71	185.50	-2	14,363	-0.01%
2024/06/04	2.1	189.67	1	190.50	187.50	1.1	14,544	0.01%
2024/06/03	11.2	191.75	9	190.00	188.50	2.2	14,621	0.02%
2024/05/31	5	186.70	8	185.88	182.50	-3	14,691	-0.02%
2024/05/30	7	187.21	4.1	189.02	187.50	3	14,557	0.02%
2024/05/29	11.8	197.01	33.3	197.94	191.00	-21.5	14,548	-0.15%
2024/05/28	5	191.60	4	190.25	192.00	1	14,136	0.01%
2024/05/27	9.2	192.00	1.8	189.58	192.00	7.4	14,502	0.05%
2024/05/24	2.2	188.05	1	189.00	189.00	1.2	15,438	0.01%
2024/05/23	3.7	190.36	7	188.86	191.00	-3.4	15,954	-0.02%
2024/05/22	3.1	181.87	1	183.00	182.50	2.1	15,873	0.01%
2024/05/20	1	181.00	0	0.00	180.50	1	16,176	0.01%
2024/05/17	2	182.25	3.2	183.62	183.50	-1.2	16,378	-0.01%
2024/05/16	9	184.06	6	183.58	183.00	3	17,068	0.02%
2024/05/15	5	183.80	4	183.63	182.50	1	17,079	0.01%
2024/05/14	3	184.83	2	184.00	183.50	1	17,191	0.01%
2024/05/13	1	185.00	3	186.50	186.50	-2	17,219	-0.01%
2024/05/10	3.4	189.06	3	190.50	190.00	0.4	17,236	0.00%
2024/05/09	5.6	191.05	32.4	191.12	190.50	-26.8	17,221	-0.16%
2024/05/08	21	188.52	9	186.44	189.00	12	17,053	0.07%
2024/05/07	1	180.50	0	0.00	182.00	1	16,965	0.01%
2024/05/06	6	182.92	14	184.11	184.00	-8	17,182	-0.05%
2024/05/03	14	179.93	7	176.50	176.00	7	17,232	0.04%
2024/05/02	5	178.80	3	181.00	178.00	2	17,587	0.01%
2024/04/30	0	0.00	2	185.75	182.00	-2	17,726	-0.01%
2024/04/29	7	183.07	5	183.40	184.00	2	17,823	0.01%
2024/04/26	19	183.89	10	181.20	182.50	9	18,070	0.05%
2024/04/25	18	189.89	18	185.67	184.00	0	18,192	0.00%
2024/04/24	2	183.00	16	184.56	187.00	-14	17,703	-0.08%
2024/04/23	4	169.75	3	170.83	170.00	1	17,511	0.01%
2024/04/22	2.1	169.10	2	171.00	167.50	0.1	17,483	0.00%
2024/04/19	7.2	172.43	5	171.70	170.00	2.2	17,462	0.01%
2024/04/18	0.1	177.00	1	176.50	178.50	-0.9	17,256	-0.01%
2024/04/17	1	178.00	0	0.00	179.00	1	17,275	0.01%
2024/04/16	7.4	179.21	3	178.83	177.00	4.4	17,189	0.03%
2024/04/15	16.1	184.03	6	183.92	182.50	10.1	17,092	0.06%
2024/04/12	3	190.17	2	194.00	194.00	1	16,828	0.01%
2024/04/11	4.1	190.51	3	192.33	192.50	1.1	16,964	0.01%
2024/04/10	2	194.00	1	193.50	191.50	1	17,078	0.01%
2024/04/09	7.2	194.15	1	195.00	193.50	6.2	17,147	0.04%
2024/04/08	1.2	196.13	8	197.75	199.00	-6.9	17,073	-0.04%
2024/04/03	2	191.00	2.1	192.51	192.00	-0.1	16,814	0.00%
2024/04/02	2	193.50	2	193.00	193.50	0	16,766	0.00%
2024/04/01	4	195.88	8	196.75	193.00	-4	16,727	-0.02%
2024/03/29	6	193.25	4.1	192.20	191.00	1.9	16,622	0.01%
2024/03/28	1.1	189.09	9	190.50	190.00	-7.9	16,502	-0.05%
2024/03/27	4	191.25	2	191.75	191.50	2	16,503	0.01%
2024/03/26	25.2	196.36	11.1	190.95	190.00	14.1	16,579	0.09%
2024/03/25	2.2	196.27	2.4	195.94	198.00	-0.2	16,372	0.00%
2024/03/22	2.2	197.95	6.1	197.49	200.00	-3.9	16,352	-0.02%
2024/03/21	12	201.71	21.1	200.07	200.00	-9.1	16,283	-0.06%
2024/03/20	14	195.04	26.7	196.12	196.50	-12.7	16,104	-0.08%
2024/03/19	12.6	190.32	26.2	193.23	192.50	-13.5	15,743	-0.09%
2024/03/18	3.1	179.60	19	183.98	187.00	-15.9	15,167	-0.11%
2024/03/15	7	173.57	2	174.00	172.00	5	14,782	0.03%
2024/03/14	3.1	179.96	0	0.00	177.50	3.1	14,960	0.02%
2024/03/13	6	181.00	4	179.88	177.50	2	14,974	0.01%
2024/03/12	1.2	180.42	3.3	180.61	182.00	-2.1	14,884	-0.01%
2024/03/11	1	177.00	1	176.50	177.00	0	14,746	0.00%
2024/03/08	0	0.00	2.1	174.05	173.50	-2.1	14,819	-0.01%
2024/03/07	5	173.90	2	173.50	172.50	3	14,725	0.02%
2024/03/06	4.1	174.14	0.1	174.75	174.00	4	14,683	0.03%
2024/03/05	2.1	178.76	0	0.00	178.00	2.1	14,731	0.01%
2024/03/04	1	181.00	2	181.00	180.50	-1	14,948	-0.01%
2024/03/01	7.2	180.03	5.2	178.92	178.00	2.1	15,050	0.01%
2024/02/29	5.3	175.00	3	176.50	179.50	2.3	14,991	0.02%
2024/02/27	40.5	181.47	2.5	180.60	179.00	38	14,636	0.26%
2024/02/26	1.2	192.73	20	194.52	196.00	-18.9	13,782	-0.14%
2024/02/23	2.1	189.77	3.1	188.84	188.00	-1	13,574	-0.01%
2024/02/22	7.1	189.41	6	188.75	189.00	1.1	13,899	0.01%
2024/02/21	5	191.50	0.1	188.50	189.50	4.9	13,926	0.03%
2024/02/20	13.4	189.55	14.7	190.98	190.50	-1.3	13,945	-0.01%
2024/02/19	4.6	188.35	15.4	188.12	192.50	-10.8	13,727	-0.08%
2024/02/16	1	180.50	2.2	181.68	182.00	-1.2	13,206	-0.01%
2024/02/15	0	0.00	1.1	179.70	180.50	-1.1	13,208	-0.01%
2024/02/05	1	176.50	12.1	176.63	176.50	-11.1	13,201	-0.08%
2024/02/02	2	178.50	6	179.33	180.00	-4	13,273	-0.03%
2024/01/31	2	176.00	5	176.30	176.00	-3	13,263	-0.02%
2024/01/30	0.1	178.50	1	180.50	178.00	-0.9	13,303	-0.01%
2024/01/29	1	176.00	9.4	176.89	178.00	-8.4	13,226	-0.06%
2024/01/26	10	173.25	0	0.00	171.50	10	13,187	0.08%
2024/01/25	6	175.00	24	174.77	175.50	-18	13,195	-0.14%
2024/01/24	11	170.86	0	0.00	169.50	11	12,861	0.09%
2024/01/23	1.5	172.50	2	173.50	174.50	-0.5	12,765	0.00%
2024/01/22	5	173.70	4.6	173.94	175.00	0.4	12,782	0.00%
2024/01/19	0	0.00	17	166.47	169.50	-17	12,792	-0.13%
2024/01/18	2	159.00	7	157.36	157.00	-5	12,858	-0.04%
2024/01/17	2	160.25	0	0.00	158.50	2	12,936	0.02%
2024/01/16	4	161.25	2.2	162.00	162.00	1.8	13,170	0.01%
2024/01/15	0.1	159.00	0	0.00	159.50	0.1	13,188	0.00%
2024/01/12	1.1	159.02	1	160.00	159.00	0.1	13,212	0.00%
2024/01/11	2	161.50	0	0.00	160.50	2	13,277	0.02%
2024/01/10	1	161.00	0	0.00	162.50	1	13,469	0.01%
2024/01/09	9	163.94	0	0.00	162.50	9	13,506	0.07%
2024/01/08	2	162.00	5	161.90	161.00	-3	13,686	-0.02%
2024/01/05	4.2	161.19	2	162.50	160.00	2.2	13,824	0.02%
2024/01/04	5.1	165.32	5	167.90	164.50	0.1	13,724	0.00%
2024/01/03	6.3	169.04	0.4	172.00	170.00	5.9	13,823	0.04%
2024/01/02	1.1	174.00	1	175.00	173.00	0.1	13,782	0.00%
2023/12/29	2	175.50	2	175.50	176.00	0	13,827	0.00%
2023/12/27	2	178.00	10	177.75	178.00	-8	13,959	-0.06%
2023/12/25	0	176.00	0	0.00	175.00	0	14,217	0.00%
2023/12/22	1	177.96	0.1	176.00	175.00	1	14,389	0.01%
2023/12/21	4	178.50	2.3	177.64	179.00	1.7	14,380	0.01%
2023/12/20	4	174.00	0	0.00	173.00	4	14,324	0.03%
2023/12/19	2.2	175.00	0	0.00	174.50	2.2	14,450	0.02%
2023/12/18	3.1	177.67	0.3	178.80	176.00	2.8	14,520	0.02%
2023/12/15	2.1	180.52	12.4	181.44	182.00	-10.4	14,636	-0.07%
2023/12/14	3	178.50	12.3	179.94	180.50	-9.3	14,685	-0.06%
2023/12/13	0	176.50	1	176.00	177.00	-1	14,720	-0.01%
2023/12/12	4.2	177.88	2	177.00	176.00	2.2	15,164	0.01%
2023/12/11	12	177.96	5.1	179.39	178.00	7	15,193	0.05%
2023/12/08	0	0.00	7.3	173.84	174.50	-7.3	14,950	-0.05%
2023/12/07	2	169.75	0.1	169.00	168.50	1.9	15,016	0.01%
2023/12/06	2.3	171.50	2	170.50	170.00	0.3	15,083	0.00%
2023/12/05	3.5	172.66	0.2	174.00	171.50	3.3	15,110	0.02%
2023/12/04	3	175.99	0	0.00	177.00	3	14,993	0.02%
2023/11/30	0.3	174.17	2	176.00	177.00	-1.7	14,954	-0.01%
2023/11/29	5.1	173.50	7.1	174.79	175.00	-2.1	14,807	-0.01%
2023/11/28	0.4	170.00	12.5	170.52	170.00	-12.1	14,628	-0.08%
2023/11/27	2	166.49	0.5	165.00	164.50	1.5	14,593	0.01%
2023/11/24	5	167.90	2	167.00	167.00	3	14,773	0.02%
2023/11/23	5.5	168.92	2.1	168.47	168.00	3.3	15,109	0.02%
2023/11/22	3	167.52	5.3	170.06	171.00	-2.3	15,101	-0.02%
2023/11/21	3	166.01	1.2	166.33	168.50	1.8	15,184	0.01%
2023/11/20	2	161.00	1	160.00	160.00	1	15,423	0.01%
2023/11/17	3.4	157.07	0	0.00	159.00	3.4	15,336	0.02%
2023/11/15	1.5	154.83	1	154.00	154.50	0.5	15,352	0.00%
2023/11/14	2.2	153.98	2	153.50	153.00	0.2	15,321	0.00%
2023/11/13	0	0.00	5	156.10	156.00	-5	15,446	-0.03%
2023/11/10	0	0.00	1	150.00	151.00	-1	15,571	-0.01%
2023/11/09	0.3	154.00	0	0.00	154.50	0.3	15,603	0.00%
2023/11/08	0	0.00	1.1	154.95	154.50	-1.1	15,739	-0.01%
2023/11/07	5	154.30	2	154.50	153.50	3	15,824	0.02%
2023/11/06	1	157.50	2	158.50	158.00	-1	16,019	-0.01%
2023/11/03	3	152.50	4	153.88	155.50	-1	16,388	-0.01%
2023/11/02	0	0.00	3	150.67	151.00	-3	16,370	-0.02%
2023/11/01	0	0.00	9	143.67	144.50	-9	16,377	-0.05%
2023/10/31	10	143.00	6.1	146.02	143.00	3.9	16,639	0.02%
2023/10/30	6	145.08	0.3	146.40	145.50	5.8	17,143	0.03%
2023/10/27	2.2	148.93	1.2	147.25	147.00	1	17,194	0.01%
2023/10/26	14.2	150.03	0.2	152.00	149.00	14.1	17,353	0.08%
2023/10/25	7	158.86	7	157.50	157.00	0	17,380	0.00%
2023/10/24	7.2	154.60	7	154.21	157.00	0.2	17,972	0.00%
2023/10/23	1.1	159.73	1.1	159.09	158.50	0	18,580	0.00%
2023/10/20	1.1	157.50	0	0.00	161.00	1.1	19,659	0.01%
2023/10/19	2.1	160.72	0.1	160.00	160.00	2	20,246	0.01%
2023/10/18	7	162.29	2.2	161.50	160.00	4.8	20,714	0.02%
2023/10/17	3	167.17	5	167.60	166.50	-2	21,177	-0.01%
2023/10/16	7	164.50	9.2	165.50	164.50	-2.2	22,565	-0.01%
2023/10/13	4.3	169.05	2	170.50	169.00	2.3	23,739	0.01%
2023/10/11	15.1	172.17	11	174.82	171.50	4.1	24,906	0.02%
2023/10/06	3.2	172.14	1	171.50	172.50	2.2	25,550	0.01%
2023/10/05	1	173.50	0	0.00	172.50	1	25,793	0.00%
2023/10/04	3	173.17	1	173.50	174.00	2	25,809	0.01%
2023/10/03	1	176.00	0	0.00	175.50	1	25,840	0.00%
2023/10/02	2	178.50	8	179.13	178.50	-6	26,042	-0.02%
2023/09/28	2	173.50	2	176.50	173.50	0	26,337	0.00%
2023/09/27	1.1	173.09	0	0.00	173.50	1.1	26,484	0.00%
2023/09/26	4	176.75	2	177.00	176.00	2	26,457	0.01%
2023/09/25	3.1	178.02	2	178.00	178.50	1.1	26,596	0.00%
2023/09/22	1	175.50	5	176.90	181.00	-4	26,579	-0.02%
2023/09/21	4.1	181.25	5	181.40	180.50	-1	26,499	0.00%
2023/09/20	17.3	186.86	13	183.62	183.50	4.3	26,558	0.02%
2023/09/19	12	187.33	7	188.57	188.50	5	26,571	0.02%
2023/09/18	8.1	185.68	5	186.90	184.50	3.1	26,467	0.01%
2023/09/15	17	190.00	9	190.11	190.50	8	26,386	0.03%
2023/09/14	1	186.00	2	186.00	186.00	-1	26,171	0.00%
2023/09/13	2	183.75	0	0.00	181.50	2	26,200	0.01%
2023/09/12	3.1	179.94	5	183.50	185.00	-1.9	26,428	-0.01%
2023/09/11	3.1	181.99	3.1	180.02	179.50	0	26,684	0.00%
2023/09/08	0	0.00	0	182.50	181.00	0	26,828	0.00%
2023/09/07	0.1	185.00	3	185.17	184.50	-2.9	27,295	-0.01%
2023/09/06	2	185.75	3	186.50	187.00	-1	27,500	0.00%
2023/09/05	2	186.00	4	185.74	186.50	-2	27,786	-0.01%
2023/09/04	1.1	184.86	3	184.17	185.00	-1.9	28,511	-0.01%
2023/09/01	3.1	182.01	2	185.50	182.00	1.1	28,870	0.00%
2023/08/31	4	184.75	3	185.33	185.50	1	29,026	0.00%
2023/08/30	6	184.75	10	185.20	184.00	-4	29,139	-0.01%
2023/08/29	5	184.00	21.1	183.52	184.00	-16.1	29,237	-0.05%
2023/08/28	5	179.20	5	177.50	176.00	0	29,112	0.00%
2023/08/25	14.1	181.78	4	179.63	179.50	10.1	29,448	0.03%
2023/08/24	5	184.10	17.1	185.73	189.00	-12.1	29,388	-0.04%
2023/08/23	0	0.00	1	176.00	177.00	-1	29,334	0.00%
2023/08/22	4.1	173.73	16	172.16	176.00	-12	30,062	-0.04%
2023/08/21	7	173.93	3.1	174.87	172.50	3.9	31,063	0.01%
2023/08/18	6	174.59	2.5	177.94	174.50	3.5	31,230	0.01%
2023/08/17	9	178.72	7	179.14	180.50	2	31,514	0.01%
2023/08/16	2	178.75	4	177.75	178.00	-2	31,889	-0.01%
2023/08/15	4	175.25	3.2	175.08	175.50	0.9	31,957	0.00%
2023/08/14	4	169.50	1.5	170.84	170.50	2.5	32,426	0.01%
2023/08/11	5	177.01	0	0.00	174.50	5	32,885	0.02%
2023/08/10	4.3	178.27	2	176.00	177.00	2.3	33,081	0.01%
2023/08/09	5.7	184.41	12.1	185.21	184.00	-6.4	33,007	-0.02%
2023/08/08	1	178.50	0	0.00	178.50	1	32,919	0.00%
2023/08/07	3.1	178.24	0	0.00	182.00	3.1	33,012	0.01%
2023/08/04	4	176.37	0	0.00	177.50	4	33,076	0.01%
2023/08/02	21.3	182.49	3	179.33	180.00	18.3	33,196	0.05%
2023/08/01	1	186.50	0	0.00	186.00	1	33,560	0.00%
2023/07/31	7	187.36	3	186.33	184.50	4	33,969	0.01%
2023/07/28	2.3	188.83	1.5	188.83	191.00	0.8	33,919	0.00%
2023/07/27	6.3	191.91	4.7	190.70	190.50	1.7	33,959	0.00%
2023/07/26	4.1	199.67	6	200.92	197.50	-1.9	33,805	-0.01%
2023/07/25	14.5	200.79	25	202.92	195.50	-10.6	33,790	-0.03%
2023/07/24	19	198.71	6.2	196.74	199.50	12.8	32,927	0.04%
2023/07/21	12.4	191.36	2	190.25	190.50	10.4	32,768	0.03%
2023/07/20	19.1	199.24	14.1	201.07	196.50	5	32,526	0.02%
2023/07/19	33	202.76	32	202.00	203.00	1	32,017	0.00%
2023/07/18	9.1	194.43	26.2	193.85	200.00	-17.1	30,787	-0.06%
2023/07/17	10.3	185.14	10.3	183.88	182.00	0	29,625	0.00%
2023/07/14	5.3	185.55	11	185.91	187.00	-5.7	29,371	-0.02%
2023/07/13	13.5	169.41	13.5	176.08	175.50	0	28,676	0.00%
2023/07/12	9.5	170.03	8	170.75	171.00	1.5	27,913	0.01%
2023/07/11	2	170.00	16	169.09	169.00	-14	27,712	-0.05%
2023/07/10	2	169.50	1	171.50	167.00	1	27,827	0.00%
2023/07/07	2	168.50	3	170.00	170.00	-1	27,843	0.00%
2023/07/06	18.9	171.93	8	169.75	169.00	10.9	27,676	0.04%
2023/07/05	9	179.17	0	0.00	178.00	9	27,240	0.03%
2023/07/04	2	178.25	1	178.00	180.00	1	27,075	0.00%
2023/07/03	9	178.22	6	177.83	179.50	3	27,204	0.01%
2023/06/30	1	173.00	3.2	174.38	176.00	-2.2	27,500	-0.01%
2023/06/29	9	173.56	3	174.83	174.00	6	28,041	0.02%
2023/06/28	3	174.83	4.3	176.36	173.00	-1.3	28,063	0.00%
2023/06/27	3.1	176.61	0	0.00	177.00	3.1	28,482	0.01%
2023/06/26	6.1	180.01	1.1	182.36	180.00	5	28,569	0.02%
2023/06/21	0	0.00	3	188.00	187.00	-3	29,175	-0.01%
2023/06/20	3	186.65	23	186.59	188.50	-20	29,637	-0.07%
2023/06/19	5	187.20	0	0.00	185.50	5	29,823	0.02%
2023/06/16	7.1	186.44	7.1	186.26	189.50	0	30,056	0.00%
2023/06/15	3.3	184.17	26	184.38	186.50	-22.7	29,855	-0.08%
2023/06/14	7	178.21	6	179.50	180.50	1	29,629	0.00%
2023/06/13	20	179.43	16	179.03	180.00	4	29,512	0.01%
2023/06/12	6.3	171.73	8	172.63	172.50	-1.7	29,054	-0.01%
2023/06/09	14	168.71	1	170.50	171.50	13	28,957	0.04%
2023/06/08	19.5	169.84	13.7	170.07	167.00	5.8	28,788	0.02%
2023/06/07	3	175.67	1	176.50	176.00	2	28,229	0.01%
2023/06/06	11.4	179.32	5	179.50	177.00	6.4	28,025	0.02%
2023/06/05	3.2	181.41	1	184.00	181.00	2.2	28,021	0.01%
2023/06/02	2.2	182.45	4	181.50	182.00	-1.8	27,967	-0.01%
2023/06/01	2	182.00	3.5	180.71	181.00	-1.5	27,935	-0.01%
2023/05/31	8	180.56	8	179.50	180.50	0	28,316	0.00%
2023/05/30	0.1	179.64	4	180.00	180.00	-3.9	28,128	-0.01%
2023/05/29	11	183.73	7	184.00	182.50	4	28,229	0.01%
2023/05/26	14	186.61	11	188.50	185.50	3	28,279	0.01%
2023/05/25	18	178.47	30.3	178.90	180.50	-12.3	27,771	-0.04%
2023/05/24	1	165.00	5	167.90	167.50	-4	26,934	-0.01%
2023/05/23	10.3	165.08	20.1	164.83	167.00	-9.8	26,869	-0.04%
2023/05/22	15	162.03	8.6	163.51	161.00	6.4	26,560	0.02%
2023/05/19	0	0.00	10	168.35	170.00	-10	26,206	-0.04%
2023/05/18	5	168.70	7	168.86	167.50	-2	26,351	-0.01%
2023/05/17	15.4	165.07	9.1	164.27	165.00	6.3	26,099	0.02%
2023/05/16	5	160.40	2	161.25	161.00	3	25,638	0.01%
2023/05/15	1	159.00	1	157.00	156.00	0	25,354	0.00%
2023/05/12	9	156.83	14	157.82	160.00	-5	25,345	-0.02%
2023/05/11	3	158.50	2	156.50	156.00	1	25,166	0.00%
2023/05/10	3	158.00	3	158.00	158.00	0	25,089	0.00%
2023/05/09	6	159.83	11.5	159.01	160.50	-5.5	25,096	-0.02%
2023/05/08	9	159.94	23.1	159.81	161.00	-14.1	25,088	-0.06%
2023/05/05	0.5	151.00	12	151.25	152.50	-11.5	24,541	-0.05%
2023/05/04	2.1	147.02	2.1	146.29	148.50	0	24,440	0.00%
2023/05/03	7	145.36	21	146.79	147.00	-14	24,546	-0.06%
2023/05/02	10.1	144.84	9	144.39	143.50	1.1	24,416	0.00%
2023/04/28	13.5	144.52	71.7	143.71	145.00	-58.2	24,457	-0.24%
2023/04/27	9.2	136.63	7	136.93	136.50	2.2	23,763	0.01%
2023/04/26	15.5	137.53	21	138.52	139.00	-5.5	23,835	-0.02%
2023/04/25	2.5	137.00	6	137.83	135.00	-3.5	23,701	-0.01%
2023/04/24	4.2	137.40	6.2	138.35	139.50	-2.1	23,545	-0.01%
2023/04/21	13	137.12	7	137.57	136.50	6	23,472	0.03%
2023/04/20	3	136.00	5	135.90	135.50	-2	23,368	-0.01%
2023/04/19	10.2	133.40	3	135.00	132.50	7.2	23,543	0.03%
2023/04/18	7.1	138.08	1	136.50	136.50	6.1	23,617	0.03%
2023/04/17	9	138.56	5	138.00	139.00	4	23,761	0.02%
2023/04/14	18.2	139.04	5	140.00	139.00	13.2	23,949	0.05%
2023/04/13	29	140.24	9	139.89	139.50	20	23,954	0.08%
2023/04/12	0	0.00	1	143.50	142.00	-1	23,932	0.00%
2023/04/11	11	143.55	1	146.00	143.00	10	23,978	0.04%
2023/04/10	1	145.00	0	0.00	144.50	1	24,062	0.00%
2023/04/06	4	143.25	0	0.00	144.00	4	24,192	0.02%
2023/03/31	8	149.88	8	148.81	147.50	0	24,432	0.00%
2023/03/30	17	146.68	25.2	147.50	147.50	-8.2	24,442	-0.03%
2023/03/29	2	141.00	0.7	140.29	140.50	1.3	24,829	0.01%
2023/03/28	13.5	139.75	3.2	140.13	138.50	10.3	25,628	0.04%
2023/03/27	4.1	145.26	12	147.50	145.50	-8	25,225	-0.03%
2023/03/24	12	148.58	9.5	148.80	148.00	2.5	25,244	0.01%
2023/03/23	4.1	143.70	35	144.13	146.00	-30.9	24,511	-0.13%
2023/03/22	4.1	141.95	34.2	141.56	140.00	-30.1	24,185	-0.12%
2023/03/21	5.1	138.90	59	138.17	138.50	-53.9	24,170	-0.22%
2023/03/20	1	134.00	2	135.75	135.50	-1	23,881	0.00%
2023/03/17	1	131.50	6	132.50	134.00	-5	24,105	-0.02%
2023/03/16	3	130.17	1	130.50	129.50	2	24,434	0.01%
2023/03/15	1.1	132.45	0	0.00	131.00	1.1	25,342	0.00%
2023/03/14	6	131.00	1	132.00	130.50	5	25,725	0.02%
2023/03/13	1	133.00	4	132.38	133.50	-3	26,381	-0.01%
2023/03/10	7.4	133.37	2	132.75	131.50	5.4	26,488	0.02%
2023/03/09	10	137.15	4	136.88	136.00	6	27,683	0.02%
2023/03/08	3.2	136.55	2.2	137.25	137.00	1	27,666	0.00%
2023/03/07	6.2	135.60	5	136.70	136.50	1.2	27,869	0.00%
2023/03/06	9	138.22	5	138.30	138.50	4	27,852	0.01%
2023/03/03	25	137.44	29	137.72	136.50	-4	28,013	-0.01%
2023/03/02	3	131.50	10	132.05	134.00	-7	27,673	-0.03%
2023/03/01	8	127.38	6	128.00	131.50	2	27,695	0.01%
2023/02/24	23	129.26	8	130.81	128.00	15	27,536	0.05%
2023/02/23	3.4	134.71	3	134.17	134.00	0.4	27,064	0.00%
2023/02/22	10	134.55	1.1	134.91	133.50	8.9	27,349	0.03%
2023/02/21	4	136.63	6.7	136.56	137.50	-2.7	27,513	-0.01%
2023/02/20	4	137.88	13.1	137.73	136.50	-9.1	27,910	-0.03%
2023/02/17	24.9	136.12	3	136.17	136.00	21.9	28,466	0.08%
2023/02/16	10.1	137.90	13.1	138.46	138.50	-3	29,275	-0.01%
2023/02/15	7	134.86	46	134.65	137.50	-39	30,468	-0.13%
2023/02/14	0.1	132.00	3	132.00	131.50	-2.9	30,890	-0.01%
2023/02/13	2.1	128.98	0	0.00	128.50	2.1	32,245	0.01%
2023/02/10	28.2	129.95	9	129.89	129.00	19.2	33,137	0.06%
2023/02/09	10	132.10	2	132.75	132.50	8	33,431	0.02%
2023/02/08	10	130.75	3	131.50	131.50	7	33,774	0.02%
2023/02/07	6	130.50	2	130.00	130.00	4	33,943	0.01%
2023/02/06	42	130.68	15	130.27	129.00	27	34,204	0.08%
2023/02/03	28.1	137.65	4	139.13	137.00	24.1	34,062	0.07%
2023/02/02	21	142.33	16.1	142.81	143.50	4.9	34,277	0.01%
2023/02/01	8	140.81	19.1	141.18	141.50	-11.1	34,457	-0.03%
2023/01/31	4	136.00	7.1	136.51	136.50	-3.1	34,564	-0.01%
2023/01/30	21	134.69	71	134.09	136.00	-50	35,279	-0.14%
2023/01/17	7	126.64	0	0.00	127.00	7	35,331	0.02%
2023/01/16	6	129.42	11	129.32	128.00	-5	36,209	-0.01%
2023/01/13	6	127.50	12	127.83	126.00	-6	36,404	-0.02%
2023/01/12	11.1	125.87	1	125.50	125.00	10.1	36,934	0.03%
2023/01/11	4	127.38	5	127.50	128.00	-1	37,413	0.00%
2023/01/10	9	125.67	22	126.02	126.50	-13	37,953	-0.03%
2023/01/09	5.2	126.17	21	126.52	127.50	-15.8	38,592	-0.04%
2023/01/06	9	121.94	7	122.43	123.00	2	38,463	0.01%
2023/01/05	25.2	118.82	3	120.33	119.00	22.2	38,437	0.06%
2023/01/04	10.2	119.41	7.1	118.73	120.00	3.1	38,524	0.01%
2023/01/03	5	121.50	4	120.75	122.00	1	38,642	0.00%
2022/12/30	8	122.69	7	120.64	120.00	1	38,893	0.00%
2022/12/29	3	121.00	4	120.63	121.50	-1	38,945	0.00%
2022/12/28	2	120.50	2	121.25	120.00	0	39,277	0.00%
2022/12/27	2	123.25	1	122.50	122.50	1	39,633	0.00%
2022/12/26	5	123.30	5.2	122.71	123.00	-0.2	39,842	0.00%
2022/12/23	2	123.25	4.1	122.77	125.00	-2.1	40,196	-0.01%
2022/12/22	15.1	122.10	5	121.60	122.00	10.1	40,091	0.03%
2022/12/21	35.7	122.99	30.2	121.64	120.50	5.5	40,102	0.01%
2022/12/20	48.1	129.63	54	130.10	126.50	-5.9	39,454	-0.01%
2022/12/19	2	140.50	2	139.75	140.50	0	38,921	0.00%
2022/12/16	22.1	143.03	8.9	142.66	142.00	13.2	38,881	0.03%
2022/12/15	15	148.03	3	148.50	149.00	12	38,834	0.03%
2022/12/14	8	146.88	7	145.57	147.50	1	38,939	0.00%
2022/12/13	8.5	148.39	8	146.88	146.00	0.5	39,001	0.00%
2022/12/12	3	148.33	13	149.31	150.00	-10	38,827	-0.03%
2022/12/09	9.2	150.08	4.1	150.51	149.50	5.1	39,005	0.01%
2022/12/08	9.1	148.11	4	149.75	149.50	5.1	38,854	0.01%
2022/12/07	24.2	153.92	8.5	153.03	150.00	15.7	38,833	0.04%
2022/12/06	16	165.94	8	165.00	163.00	8	38,234	0.02%
2022/12/05	15.1	165.84	19	166.00	166.00	-4	38,054	-0.01%
2022/12/02	6	159.50	11	160.23	160.50	-5	37,559	-0.01%
2022/12/01	62	162.91	24.3	162.62	159.50	37.7	37,807	0.10%
2022/11/30	10.2	153.65	13.2	153.82	155.50	-3	36,551	-0.01%
2022/11/29	20	151.90	2.3	152.59	151.00	17.7	36,655	0.05%
2022/11/28	8	155.81	4	154.88	155.50	4	36,801	0.01%
2022/11/25	14	158.39	7	157.21	156.50	7	37,569	0.02%
2022/11/24	6	153.83	4	154.63	157.50	2	37,308	0.01%
2022/11/23	8	155.31	4	155.50	153.50	4	37,153	0.01%
2022/11/22	11	156.91	7.2	156.99	156.00	3.8	37,179	0.01%
2022/11/21	19	156.47	3	156.17	157.00	16	37,057	0.04%
2022/11/18	7	154.93	4.5	157.20	154.00	2.5	36,990	0.01%
2022/11/17	9	160.50	9	159.67	158.50	0	36,745	0.00%
2022/11/16	8.1	160.38	18.2	159.47	161.50	-10.1	36,811	-0.03%
2022/11/15	7.2	158.56	18.4	159.84	161.00	-11.2	36,767	-0.03%
2022/11/14	25.5	159.95	9.4	159.80	158.50	16.1	36,487	0.04%
2022/11/11	6.4	159.00	29.7	159.99	158.00	-23.3	35,903	-0.07%
2022/11/10	6	145.50	19	145.74	147.00	-13	34,562	-0.04%
2022/11/09	12	141.25	64	141.97	145.00	-52	34,019	-0.15%
2022/11/08	17	133.65	120	131.50	133.00	-103	33,249	-0.31%	大賣/鉅額交易
2022/11/07	109	128.90	11	128.00	128.00	98	32,763	0.30%	大買/
2022/11/04	17	124.85	12	126.67	129.00	5	32,663	0.02%
2022/11/03	4	126.38	4	127.75	127.50	0	32,429	0.00%
2022/11/02	3	126.33	19	126.32	127.50	-16	32,426	-0.05%
2022/11/01	15	124.57	7	125.36	125.00	8	32,127	0.02%
2022/10/31	13	124.54	13	124.35	124.50	0	32,406	0.00%
2022/10/28	4	122.13	6	122.00	122.50	-2	32,386	-0.01%
2022/10/27	13	120.31	11	120.59	120.50	2	32,343	0.01%
2022/10/26	25	119.30	9	117.89	118.50	16	32,566	0.05%
2022/10/25	8.2	121.88	9	122.17	121.50	-0.9	32,418	0.00%
2022/10/24	17	123.71	24.5	124.69	122.00	-7.5	32,909	-0.02%
2022/10/21	11	117.95	13	118.35	116.50	-2	33,140	-0.01%
2022/10/20	44.4	116.20	13	115.92	116.50	31.4	33,587	0.09%
2022/10/19	9	124.61	10	124.85	122.50	-1	33,184	0.00%
2022/10/18	10	120.90	6	122.33	121.00	4	32,816	0.01%
2022/10/17	29.2	114.07	3	118.00	119.50	26.2	32,568	0.08%
2022/10/14	4	116.25	25	117.14	118.00	-21	32,329	-0.06%
2022/10/13	3	112.17	4	110.38	107.50	-1	32,698	0.00%
2022/10/12	2.3	112.43	4	113.25	113.00	-1.7	32,790	-0.01%
2022/10/11	8	112.69	4	113.25	112.00	4	32,949	0.01%
2022/10/07	10	120.25	7	120.79	120.00	3	33,045	0.01%
2022/10/06	2	122.75	3	123.00	123.50	-1	33,041	0.00%
2022/10/05	7	122.64	1	124.50	121.50	6	33,122	0.02%
2022/10/04	3	120.33	16	122.19	122.50	-13	32,909	-0.04%
2022/10/03	2.2	116.62	2	118.50	117.50	0.2	32,733	0.00%
2022/09/30	7.6	112.59	6	113.83	117.50	1.6	33,043	0.00%
2022/09/29	2	114.50	2	113.25	113.00	0	33,152	0.00%
2022/09/28	7.6	117.03	10	116.00	115.00	-2.4	33,183	-0.01%
2022/09/27	3.5	121.79	5	121.60	123.50	-1.5	33,283	0.00%
2022/09/26	3	118.67	4	119.63	118.00	-1	33,442	0.00%
2022/09/23	5	123.70	1	125.00	123.00	4	33,728	0.01%
2022/09/22	3	123.00	4	124.25	124.00	-1	33,827	0.00%
2022/09/21	3	127.83	3.1	129.74	127.50	-0.1	33,785	0.00%
2022/09/20	5.1	129.69	2	130.50	129.00	3.1	34,024	0.01%
2022/09/19	4	131.63	6	130.92	131.50	-2	34,086	-0.01%
2022/09/16	2	133.00	1	134.00	130.00	1	34,195	0.00%
2022/09/15	6.1	133.67	3	133.67	133.00	3.1	34,302	0.01%
2022/09/14	11	134.14	1	133.50	135.50	10	34,700	0.03%
2022/09/13	7	140.29	4	141.75	139.00	3	34,961	0.01%
2022/09/12	4	143.50	2	143.25	142.50	2	35,100	0.01%
2022/09/07	6	133.59	5	136.60	139.00	1	37,968	0.00%
2022/09/06	1	138.00	0	0.00	139.00	1	38,164	0.00%
2022/09/05	7	140.07	2	138.50	138.00	5	38,203	0.01%
2022/09/02	5	139.30	3	139.50	138.50	2	38,114	0.01%
2022/09/01	28.1	141.66	2	142.00	138.00	26.1	37,632	0.07%
2022/08/31	4	151.63	1	151.50	151.50	3	36,962	0.01%
2022/08/30	2	152.50	1	152.50	153.00	1	37,023	0.00%
2022/08/29	5	149.50	2	151.00	151.50	3	37,115	0.01%
2022/08/26	1	158.50	48	157.50	156.50	-47	36,956	-0.13%
2022/08/25	9	155.83	3	155.67	154.50	6	37,138	0.02%
2022/08/24	6	154.08	2.1	153.78	154.50	3.9	37,485	0.01%
2022/08/23	23.2	157.61	4	156.88	154.50	19.2	37,409	0.05%
2022/08/22	10	165.25	8	165.37	163.50	2	37,361	0.01%
2022/08/19	3.1	162.18	5.4	163.04	163.50	-2.3	37,206	-0.01%
2022/08/18	5	154.70	10	157.05	160.00	-5	37,362	-0.01%
2022/08/17	6	160.00	6	159.67	159.00	0	37,299	0.00%
2022/08/16	5	162.80	2	162.25	162.50	3	37,334	0.01%
2022/08/15	5	163.10	10.1	163.05	163.50	-5.1	37,170	-0.01%
2022/08/12	8	156.88	4	157.13	158.00	4	36,528	0.01%
2022/08/11	3	154.33	5	153.60	152.50	-2	36,305	-0.01%
2022/08/10	7.1	152.71	6	152.67	150.00	1.1	36,250	0.00%
2022/08/09	9	154.00	17	154.35	154.00	-8	36,220	-0.02%
2022/08/08	10.2	149.50	0	0.00	153.00	10.2	36,151	0.03%
2022/08/05	11	151.68	19	152.39	150.50	-8	36,140	-0.02%
2022/08/04	9.2	145.11	2	146.50	146.00	7.2	35,785	0.02%
2022/08/03	30.2	147.06	5	148.20	147.50	25.2	35,343	0.07%
2022/08/02	19.4	149.31	23	147.81	148.00	-3.6	35,063	-0.01%
2022/08/01	5.1	154.38	10	153.20	155.00	-4.9	34,607	-0.01%
2022/07/29	22	159.00	13	158.81	158.50	9	34,030	0.03%
2022/07/28	36.2	165.39	6	165.25	162.00	30.2	33,366	0.09%
2022/07/27	29	173.22	12	176.38	179.50	17	32,397	0.05%
2022/07/26	2	167.75	7	169.21	170.00	-5	31,648	-0.02%
2022/07/25	1	176.00	5.4	175.11	176.00	-4.4	31,695	-0.01%
2022/07/22	21.4	178.56	4.1	177.48	177.00	17.3	32,085	0.05%
2022/07/21	4	173.00	6	175.00	177.50	-2	32,633	-0.01%
2022/07/20	1	169.00	4	169.63	170.50	-3	32,356	-0.01%
2022/07/19	3	165.67	3	164.67	164.00	0	31,985	0.00%
2022/07/18	4	163.13	7.1	163.01	163.50	-3.1	31,886	-0.01%
2022/07/15	7	154.36	24	154.29	156.50	-17	31,603	-0.05%
2022/07/14	21	153.98	2	153.50	153.50	19	31,402	0.06%
2022/07/13	2	153.74	2	157.00	149.50	0	31,220	0.00%
2022/07/12	4.1	151.86	3.1	150.86	148.50	1	31,142	0.00%
2022/07/11	4	156.75	4	155.63	153.00	0	31,094	0.00%
2022/07/08	4	159.50	5	158.10	157.50	-1	30,828	0.00%
2022/07/07	4	155.62	6	154.50	156.50	-2	30,399	-0.01%
2022/07/06	3	151.83	3	149.71	147.50	0	30,012	0.00%
2022/07/05	3	152.33	3	153.33	153.50	0	29,996	0.00%
2022/07/04	1	150.00	2.1	151.51	149.00	-1.1	29,582	0.00%
2022/07/01	6.2	149.55	77	146.37	146.00	-70.8	29,430	-0.24%
2022/06/30	7.3	158.80	4	159.38	158.50	3.3	29,122	0.01%
2022/06/29	4	163.00	4	161.00	162.50	0	29,127	0.00%
2022/06/28	5	160.80	3	160.17	161.00	2	29,070	0.01%
2022/06/27	4	167.75	3.2	167.72	167.50	0.8	29,029	0.00%
2022/06/24	3	162.00	5	161.10	160.50	-2	28,920	-0.01%
2022/06/23	11	159.68	11	157.73	159.00	0	28,778	0.00%
2022/06/22	12.6	161.82	11	163.55	158.00	1.6	28,839	0.01%
2022/06/21	22	165.41	32.2	165.48	169.50	-10.2	28,464	-0.04%
2022/06/20	19.1	160.78	20	160.33	157.50	-0.9	28,086	0.00%
2022/06/17	51	163.86	37	162.09	166.00	14	27,775	0.05%
2022/06/16	24	175.64	27	175.43	165.50	-3	26,598	-0.01%
2022/06/15	16	188.22	5	192.00	183.00	11	24,896	0.04%
2022/06/14	7	199.71	8	198.44	201.50	-1	24,619	0.00%
2022/06/13	4	200.13	0	0.00	200.00	4	24,809	0.02%
2022/06/10	1	204.50	0	0.00	206.50	1	25,100	0.00%
2022/06/09	2	205.76	5	207.70	206.50	-3	25,540	-0.01%
2022/06/08	4	203.63	0.2	202.00	204.50	3.8	25,585	0.01%
2022/06/07	3.1	201.00	1	200.00	200.00	2.1	25,898	0.01%
2022/06/06	11	204.91	16	205.72	203.50	-5	26,165	-0.02%
2022/06/02	10	203.50	3	204.00	203.50	7	26,590	0.03%
2022/06/01	14.2	208.13	7	206.50	205.50	7.2	26,890	0.03%
2022/05/31	4	214.75	2	215.75	215.50	2	26,755	0.01%
2022/05/30	3	212.00	18.1	210.98	213.00	-15.1	26,804	-0.06%
2022/05/27	10	204.25	3	205.00	201.50	7	26,707	0.03%
2022/05/26	20	207.43	13.1	205.71	201.50	6.9	27,153	0.03%
2022/05/25	12	207.29	12	208.42	213.00	0	27,629	0.00%
2022/05/24	16.1	208.34	3.5	207.96	204.00	12.6	28,654	0.04%
2022/05/23	3	216.50	4	217.50	216.00	-1	28,816	0.00%
2022/05/20	1	220.50	1	220.50	217.00	0	29,177	0.00%
2022/05/19	3	216.83	5	217.50	219.00	-2	29,942	-0.01%
2022/05/18	2	225.50	3	224.67	222.50	-1	30,060	0.00%
2022/05/17	11.2	218.88	10	218.20	219.50	1.2	30,272	0.00%
2022/05/16	6	217.42	10.2	219.75	214.50	-4.2	30,309	-0.01%
2022/05/13	9.1	215.04	13	214.19	215.00	-3.9	30,139	-0.01%
2022/05/12	13	212.04	13	212.77	208.50	0	30,285	0.00%
2022/05/11	4.2	213.13	1	212.00	212.00	3.2	30,484	0.01%
2022/05/10	5.4	206.11	21	209.62	216.50	-15.6	30,940	-0.05%
2022/05/09	8.1	213.13	6	212.08	211.00	2.1	30,922	0.01%
2022/05/06	13	209.69	4.2	208.69	208.00	8.8	30,785	0.03%
2022/05/05	3	224.50	6.5	222.88	218.00	-3.5	30,673	-0.01%
2022/05/04	4.7	216.80	8.1	219.74	217.50	-3.4	30,545	-0.01%
2022/05/03	6	213.58	8	213.69	213.50	-2	30,705	-0.01%
2022/04/29	21.1	211.30	52	212.35	213.00	-30.9	31,125	-0.10%
2022/04/28	15	209.60	6	209.25	205.50	9	30,759	0.03%
2022/04/27	34.2	208.91	27.1	205.40	216.50	7.1	30,313	0.02%
2022/04/26	11	200.55	4	199.50	199.50	7	29,572	0.02%
2022/04/25	7	203.57	10	202.30	202.00	-3	29,559	-0.01%
2022/04/22	11	211.50	5	211.10	210.00	6	29,503	0.02%
2022/04/21	4	217.51	24	219.08	220.00	-20	29,467	-0.07%
2022/04/20	3	217.50	8	219.00	220.00	-5	29,621	-0.02%
2022/04/19	11	211.14	5	212.30	210.50	6	29,648	0.02%
2022/04/18	17	206.97	5	205.00	206.50	12	29,942	0.04%
2022/04/15	12.2	206.86	2	207.00	205.00	10.2	30,175	0.03%
2022/04/14	3	218.99	14	218.61	217.50	-11	30,373	-0.04%
2022/04/13	18	215.94	2	216.00	216.50	16	30,535	0.05%
2022/04/12	3	216.33	8	216.41	215.00	-5	30,631	-0.02%
2022/04/11	27.1	215.91	7.4	214.76	213.50	19.7	30,835	0.06%
2022/04/08	6.1	229.40	4	229.13	231.00	2.1	30,643	0.01%
2022/04/07	7.2	230.37	5	233.60	227.00	2.2	30,609	0.01%
2022/04/06	58.2	231.13	3	231.17	230.50	55.2	30,340	0.18%
2022/04/01	8.2	243.89	5	242.80	243.50	3.2	30,397	0.01%
2022/03/31	21	246.43	14	247.75	249.00	7	30,462	0.02%
2022/03/30	5	249.40	51	250.34	248.50	-46	31,026	-0.15%
2022/03/29	11	244.77	10	244.40	244.00	1	30,997	0.00%
2022/03/28	15.1	240.66	11	240.32	241.00	4.1	30,908	0.01%
2022/03/25	2	241.50	18.1	243.01	246.00	-16.1	30,920	-0.05%
2022/03/24	4	238.00	7	239.00	238.50	-3	31,276	-0.01%
2022/03/23	2	238.26	10	239.05	239.00	-8	31,287	-0.03%
2022/03/22	1	228.00	1.4	228.79	232.00	-0.4	31,155	0.00%
2022/03/21	5.4	226.54	1	225.00	226.00	4.4	31,103	0.01%
2022/03/18	8.1	219.69	3	220.00	219.50	5.1	31,121	0.02%
2022/03/17	5	225.40	7	224.21	225.50	-2	31,208	-0.01%
2022/03/16	30.1	215.63	10	218.60	212.50	20.1	31,179	0.06%
2022/03/15	9.1	219.76	13.4	215.81	217.50	-4.3	31,113	-0.01%
2022/03/14	24	224.27	6	224.75	225.00	18	31,009	0.06%
2022/03/11	11	235.27	3	236.67	235.50	8	30,728	0.03%
2022/03/10	7	236.71	15	238.70	241.00	-8	30,780	-0.03%
2022/03/09	5	224.40	4	225.25	227.00	1	30,999	0.00%
2022/03/08	9	222.50	6	220.75	216.00	3	30,961	0.01%
2022/03/07	23.2	225.79	3	227.17	222.00	20.2	31,407	0.06%
2022/03/04	6	246.92	9	249.33	245.00	-3	31,477	-0.01%
2022/03/03	13	251.99	12	247.54	246.00	1	31,984	0.00%
2022/03/02	5.5	246.55	11	244.27	250.00	-5.5	32,633	-0.02%
2022/03/01	32	250.31	6	250.17	246.50	26	32,721	0.08%
2022/02/25	22	257.25	31	258.31	254.00	-9	32,163	-0.03%
2022/02/24	40.2	244.88	53	247.17	243.00	-12.8	31,324	-0.04%
2022/02/23	11	237.82	9	237.56	240.50	2	30,098	0.01%
2022/02/21	1	239.50	1.4	242.43	237.50	-0.4	29,981	0.00%
2022/02/18	13	240.58	19.3	243.15	242.00	-6.3	29,739	-0.02%
2022/02/17	2	234.25	5	234.30	234.50	-3	29,288	-0.01%
2022/02/16	10	234.80	21	233.64	233.50	-11	29,726	-0.04%
2022/02/15	3	223.83	6	224.92	222.50	-3	29,955	-0.01%
2022/02/14	6	217.17	5	217.00	217.50	1	30,312	0.00%
2022/02/11	2	223.00	7	223.79	222.00	-5	30,787	-0.02%
2022/02/10	9	221.83	8	218.00	217.50	1	31,135	0.00%
2022/02/09	12	217.46	12	216.83	221.50	0	31,084	0.00%
2022/02/08	3	205.17	1	205.00	205.50	2	31,235	0.01%
2022/02/07	3	200.50	1	202.00	203.00	2	31,609	0.01%
2022/01/26	8	201.44	6	201.67	200.00	2	32,474	0.01%
2022/01/25	25	202.84	35	200.76	200.50	-10	33,702	-0.03%
2022/01/24	5	205.90	4.2	198.63	207.00	0.9	34,432	0.00%
2022/01/21	15.2	207.64	2	204.50	201.00	13.2	35,464	0.04%
2022/01/20	14	218.50	9	217.67	222.00	5	36,943	0.01%
2022/01/19	2	215.75	2	216.50	215.50	0	37,518	0.00%
2022/01/18	0.5	223.85	2	225.75	222.00	-1.5	38,503	0.00%
2022/01/17	2.1	222.00	1	221.50	221.50	1.1	39,119	0.00%
2022/01/14	3	215.33	5	217.90	220.00	-2	39,465	-0.01%
2022/01/13	1	215.50	1	217.00	218.00	0	39,962	0.00%
2022/01/12	1	215.00	1	215.00	216.00	0	41,611	0.00%
2022/01/11	13	208.85	11	210.36	208.50	2	42,418	0.00%
2022/01/10	6	211.91	5	209.30	209.50	1	42,602	0.00%
2022/01/07	16	219.38	8	215.44	217.50	8	42,644	0.02%
2022/01/06	11	222.73	3	223.17	221.00	8	42,499	0.02%
2022/01/05	2	230.25	2	233.50	230.00	0	42,443	0.00%
2022/01/04	3	235.33	3	234.00	237.00	0	42,333	0.00%
2022/01/03	20	233.78	22	236.86	231.00	-2	42,224	0.00%
2021/12/30	8	232.81	5	231.40	231.00	3	42,145	0.01%
2021/12/29	33.1	233.67	2.2	234.27	233.00	30.9	42,103	0.07%
2021/12/28	1.2	238.00	3.2	238.34	239.00	-2.1	42,363	0.00%
2021/12/27	10.2	242.39	28	237.82	236.00	-17.9	42,571	-0.04%
2021/12/24	6.1	238.90	4.1	238.71	239.00	2	42,333	0.00%
2021/12/23	14.2	235.57	19.1	236.07	240.00	-4.9	42,380	-0.01%
2021/12/22	5	226.90	10.1	227.25	227.50	-5.1	41,890	-0.01%
2021/12/21	4	216.38	2	220.00	222.50	2	41,888	0.00%
2021/12/20	6	219.50	0	0.00	218.00	6	42,008	0.01%
2021/12/17	28	222.89	39	221.04	222.00	-11	41,913	-0.03%
2021/12/16	35	223.00	4	224.88	225.00	31	41,271	0.08%
2021/12/15	2	217.00	1	221.00	221.50	1	41,202	0.00%
2021/12/14	5	216.10	2	217.75	216.00	3	41,149	0.01%
2021/12/13	16	223.25	13	220.32	220.50	3	41,250	0.01%
2021/12/10	0	0.00	7	223.64	224.50	-7	41,011	-0.02%
2021/12/09	10	222.65	8	221.38	218.00	2	40,704	0.00%
2021/12/08	3	220.83	7	223.36	221.00	-4	40,307	-0.01%
2021/12/07	22.1	222.04	21.1	221.01	216.50	1.1	40,093	0.00%
2021/12/06	1.1	217.88	1	220.00	219.00	0.1	39,898	0.00%
2021/12/03	5	215.80	4	215.13	217.50	1	40,230	0.00%
2021/12/02	9.1	219.91	5.3	218.48	213.00	3.8	40,435	0.01%
2021/12/01	11.1	223.36	12	224.42	223.50	-0.9	40,183	0.00%
2021/11/30	26.2	222.23	27	225.04	228.00	-0.8	40,365	0.00%
2021/11/29	12.1	209.40	22	209.95	213.00	-9.9	39,603	-0.03%
2021/11/26	16	206.94	6	206.42	207.50	10	39,141	0.03%
2021/11/25	6	205.58	20.3	206.25	210.50	-14.3	38,392	-0.04%
2021/11/24	4	198.75	7	200.79	198.50	-3	37,769	-0.01%
2021/11/23	13.1	196.76	13	198.12	197.00	0.1	37,719	0.00%
2021/11/22	1.1	190.09	1	196.00	196.00	0.1	37,712	0.00%
2021/11/18	6.1	190.83	3	191.67	192.50	3.1	37,931	0.01%
2021/11/17	3.1	194.22	4	195.88	198.00	-0.9	37,752	0.00%
2021/11/16	4	195.13	4	194.38	195.00	0	37,770	0.00%
2021/11/15	18	198.06	3	198.00	196.00	15	37,550	0.04%
2021/11/12	8	203.69	24	203.50	202.00	-16	37,218	-0.04%
2021/11/11	17	197.38	9	196.00	195.00	8	36,710	0.02%
2021/11/10	3	195.17	10.1	197.65	199.50	-7.1	36,293	-0.02%
2021/11/09	7.1	195.48	5	195.00	192.50	2.1	36,056	0.01%
2021/11/08	8	189.38	2.2	189.23	190.00	5.8	35,453	0.02%
2021/11/05	22	189.05	27.1	190.39	195.00	-5.1	35,339	-0.01%
2021/11/04	4	193.25	26	191.06	190.00	-22	34,840	-0.06%
2021/11/03	35.3	187.69	18	185.49	187.50	17.3	34,226	0.05%
2021/11/02	44.2	195.07	64.1	195.42	196.00	-19.9	33,303	-0.06%
2021/11/01	56	191.29	31	190.84	189.00	25	32,188	0.08%
2021/10/29	36	182.13	40.6	183.97	190.00	-4.6	31,402	-0.01%
2021/10/28	58	178.03	52.3	177.73	178.50	5.7	30,448	0.02%
2021/10/27	3	169.33	20.4	170.25	171.50	-17.4	28,531	-0.06%
2021/10/26	31.1	155.97	29	156.17	156.00	2.1	28,742	0.01%
2021/10/25	21	149.12	25	149.98	150.50	-4	29,124	-0.01%
2021/10/22	10.3	144.47	8	144.81	143.50	2.3	29,002	0.01%
2021/10/21	8.1	144.48	66	143.55	142.00	-58	28,860	-0.20%
2021/10/20	29.7	144.96	44	146.45	145.50	-14.4	28,646	-0.05%
2021/10/19	9	137.00	18.3	136.77	141.50	-9.3	27,469	-0.03%
2021/10/18	23.1	129.22	11	129.50	129.00	12.1	27,003	0.04%
2021/10/15	4	125.25	5	123.80	126.00	-1	27,093	0.00%
2021/10/14	8	117.00	4	117.00	117.00	4	26,922	0.01%
2021/10/13	1	116.00	1	117.50	116.00	0	26,806	0.00%
2021/10/12	2.2	125.19	1	126.50	124.00	1.2	26,618	0.00%
2021/10/08	5	129.00	0	0.00	130.00	5	26,985	0.02%
2021/10/07	30	125.00	1	125.50	126.50	29	27,350	0.11%
2021/10/06	2	121.25	0	0.00	121.50	2	27,579	0.01%
2021/10/05	2	123.50	4	121.00	125.50	-2	28,182	-0.01%
2021/10/04	5	126.60	4	124.00	122.50	1	28,552	0.00%
2021/10/01	8	130.38	8	129.81	127.50	0	29,957	0.00%
2021/09/30	31	131.61	10	131.60	132.00	21	30,758	0.07%
2021/09/29	5.1	131.14	2	132.25	131.00	3.1	30,847	0.01%
2021/09/28	2	132.00	1	133.50	137.00	1	31,223	0.00%
2021/09/27	2	138.75	2	138.75	138.00	0	31,120	0.00%
2021/09/24	2	143.50	0	0.00	143.00	2	31,299	0.01%
2021/09/23	1	144.00	3	144.00	142.00	-2	31,283	-0.01%
2021/09/22	13	142.31	18	141.00	141.00	-5	31,298	-0.02%
2021/09/17	6	143.58	6	146.25	147.50	0	31,413	0.00%
2021/09/16	7	145.71	3	146.50	145.50	4	31,702	0.01%
2021/09/15	10	143.00	1	143.00	141.50	9	32,148	0.03%
2021/09/14	63	144.46	55	142.68	142.50	8	32,906	0.02%
2021/09/10	5	143.00	4	143.88	145.50	1	34,822	0.00%
2021/09/09	3	142.83	5	142.10	144.00	-2	35,693	-0.01%
2021/09/08	11	141.18	8	143.06	143.00	3	36,309	0.01%
2021/09/07	8.5	146.26	5.5	148.19	148.50	3	36,278	0.01%
2021/09/06	9	154.94	7	154.93	154.50	2	36,028	0.01%
2021/09/03	3	153.17	7.1	152.62	155.00	-4.1	36,071	-0.01%
2021/09/02	3.1	149.20	3	148.17	147.50	0.1	36,138	0.00%
2021/09/01	3.5	147.63	2	147.25	148.50	1.5	36,936	0.00%
2021/08/31	4	146.88	3.1	147.50	147.50	0.9	38,702	0.00%
2021/08/30	6	147.16	6	147.42	148.00	0	40,199	0.00%
2021/08/27	10	143.15	16	144.13	144.50	-6	40,642	-0.01%
2021/08/26	6	141.25	1	144.50	139.50	5	41,119	0.01%
2021/08/25	3	142.83	9	142.72	142.50	-6	41,272	-0.01%
2021/08/24	3	137.83	3	140.50	136.50	0	41,305	0.00%
2021/08/23	8	138.25	9	138.50	138.00	-1	41,850	0.00%
2021/08/20	0	0.00	1	134.00	134.00	-1	41,914	0.00%
2021/08/19	6	134.17	4	133.63	131.00	2	41,943	0.00%
2021/08/18	4	132.38	10	134.70	138.00	-6	41,982	-0.01%
2021/08/17	10.1	130.93	7	133.93	128.50	3.1	42,183	0.01%
2021/08/16	1	136.50	1	133.00	136.50	0	42,389	0.00%
2021/08/13	6	134.92	1	135.50	135.00	5	42,727	0.01%
2021/08/12	0	0.00	1	141.50	142.00	-1	42,740	0.00%
2021/08/11	5.5	137.86	0	0.00	138.50	5.5	42,965	0.01%
2021/08/10	3	140.17	2	140.50	141.00	1	43,419	0.00%
2021/08/09	0	0.00	6	145.83	145.00	-6	43,941	-0.01%
2021/08/06	3.1	146.16	5	146.20	146.00	-1.9	44,561	0.00%
2021/08/05	6	149.75	14	149.54	148.50	-8	44,987	-0.02%
2021/08/04	7	148.00	10	147.75	147.00	-3	45,362	-0.01%
2021/08/03	8.1	148.15	8	149.00	150.00	0.1	45,466	0.00%
2021/08/02	1	144.50	3	144.83	145.50	-2	45,164	0.00%
2021/07/30	40	148.11	29	147.90	146.00	11	45,517	0.02%
2021/07/29	10	149.35	20.7	149.32	151.50	-10.7	45,311	-0.02%
2021/07/28	9	133.89	11	134.91	138.00	-2	44,177	0.00%
2021/07/27	6	144.58	3.7	142.89	142.00	2.3	44,252	0.01%
2021/07/26	10	143.10	16	144.56	146.00	-6	44,447	-0.01%
2021/07/23	15	143.53	9	141.83	139.50	6	45,863	0.01%
2021/07/22	27	145.04	34	143.31	146.50	-7	45,892	-0.02%
2021/07/21	8	141.88	9	142.89	137.50	-1	45,871	0.00%
2021/07/20	11	141.55	12	142.38	141.50	-1	46,677	0.00%
2021/07/19	20	143.68	16	142.34	142.00	4	46,741	0.01%
2021/07/16	5	143.40	6	143.00	143.50	-1	46,909	0.00%
2021/07/15	22.2	143.55	10	143.20	143.50	12.2	46,916	0.03%
2021/07/14	13	141.27	31	140.53	143.00	-18	46,657	-0.04%
2021/07/13	30.3	137.90	16	140.91	136.00	14.3	46,685	0.03%
2021/07/12	15	143.03	7	141.64	140.50	8	46,350	0.02%
2021/07/09	4	141.00	7.1	141.07	142.50	-3.1	45,699	-0.01%
2021/07/08	20	142.70	20	144.65	141.00	0	45,170	0.00%
2021/07/07	14	138.14	19.4	137.54	137.00	-5.4	43,617	-0.01%
2021/07/06	5	132.80	6	135.17	132.50	-1	42,823	0.00%
2021/07/05	13	131.88	17	131.41	132.00	-4	42,622	-0.01%
2021/07/02	7	125.86	14.1	126.39	126.50	-7.1	42,212	-0.02%
2021/07/01	17.1	124.22	4	124.75	123.50	13.1	42,277	0.03%
2021/06/30	0	0.00	7	128.64	129.00	-7	42,027	-0.02%
2021/06/29	3	129.17	5	130.00	127.50	-2	42,316	0.00%
2021/06/28	8	127.38	1	125.50	129.00	7	42,459	0.02%
2021/06/25	10	128.35	12	130.38	127.50	-2	43,049	0.00%
2021/06/24	21	131.36	17	131.24	131.00	4	42,902	0.01%
2021/06/23	13	134.81	3	135.33	132.00	10	42,736	0.02%
2021/06/22	35	137.24	32	137.09	134.50	3	42,414	0.01%
2021/06/21	19.4	131.18	11	131.23	131.00	8.4	41,300	0.02%
2021/06/18	16	136.41	13	135.19	130.00	3	40,949	0.01%
2021/06/17	9	131.17	15	132.17	134.00	-6	40,204	-0.01%
2021/06/16	14	128.29	16	129.69	126.00	-2	39,790	-0.01%
2021/06/15	9	127.56	15	127.10	127.00	-6	39,540	-0.02%
2021/06/11	14	125.93	46	126.33	124.50	-32	39,293	-0.08%
2021/06/10	21	128.14	20	127.60	129.00	1	38,866	0.00%
2021/06/09	69	129.04	31	128.39	127.00	38	38,364	0.10%
2021/06/08	36	128.79	32	129.91	125.50	4	37,625	0.01%
2021/06/07	18	122.03	31	125.73	127.50	-13	35,915	-0.04%
2021/06/04	20	118.53	13	117.54	117.50	7	34,528	0.02%
2021/06/03	4	119.50	13	118.31	121.50	-9	34,260	-0.03%
2021/06/02	5	112.90	6	113.67	110.50	-1	33,571	0.00%
2021/06/01	9	113.22	8	113.44	113.00	1	33,590	0.00%
2021/05/31	19	109.95	20.9	109.64	112.50	-1.9	33,698	-0.01%
2021/05/28	3.7	104.19	2	103.25	104.50	1.7	33,554	0.01%
2021/05/27	3	100.50	4.2	100.78	101.00	-1.2	33,888	0.00%
2021/05/26	5	104.80	4	105.75	103.00	1	34,331	0.00%
2021/05/25	7	105.57	15	107.73	105.50	-8	35,061	-0.02%
2021/05/24	1	103.50	7	101.43	103.50	-6	36,108	-0.02%
2021/05/21	4.1	98.73	14	99.17	100.50	-9.9	37,302	-0.03%
2021/05/20	7	95.14	3	96.23	94.60	4	37,401	0.01%
2021/05/19	17	98.69	11	97.95	98.10	6	37,295	0.02%
2021/05/18	7	98.60	11.5	98.87	99.70	-4.5	37,232	-0.01%
2021/05/17	6	95.15	6.2	93.54	93.10	-0.2	37,215	0.00%
2021/05/14	4	95.38	2	95.35	95.00	2	37,677	0.01%
2021/05/13	6	92.67	6	92.92	94.60	0	38,375	0.00%
2021/05/12	6.5	92.48	5	91.32	91.20	1.5	38,151	0.00%
2021/05/11	7	97.96	3	99.00	96.40	4	37,916	0.01%
2021/05/10	10	104.00	13	103.50	101.50	-3	37,896	-0.01%
2021/05/07	26	106.92	23	107.76	106.50	3	37,982	0.01%
2021/05/06	11	105.59	11	105.64	106.50	0	37,971	0.00%
2021/05/05	13	100.87	1	104.50	99.00	12	37,700	0.03%
2021/05/04	7	104.50	13	104.38	104.50	-6	37,873	-0.02%
2021/05/03	21	111.83	16	112.41	109.50	5	37,914	0.01%
2021/04/29	28	117.14	20	117.25	115.00	8	38,351	0.02%
2021/04/28	1	111.50	24.2	111.16	112.50	-23.2	36,899	-0.06%
2021/04/27	7	102.00	22	102.77	102.50	-15	36,684	-0.04%
2021/04/26	22	97.47	63.5	98.76	99.80	-41.5	36,282	-0.11%
2021/04/23	3	92.80	6	93.62	94.20	-3	35,756	-0.01%
2021/04/22	5	92.24	16.6	92.71	90.80	-11.6	36,308	-0.03%
2021/04/21	1	93.40	1	92.90	92.60	0	36,378	0.00%
2021/04/20	6	93.43	22	93.03	93.30	-16	37,309	-0.04%
2021/04/19	3	93.23	17	93.10	93.20	-14	38,595	-0.04%
2021/04/16	1	88.10	8	89.73	90.10	-7	38,726	-0.02%
2021/04/15	5	87.76	5	87.12	87.90	0	39,070	0.00%
2021/04/14	20	86.07	11	88.51	87.50	9	39,642	0.02%
2021/04/13	14	89.24	4	89.73	88.00	10	41,201	0.02%
2021/04/12	8	90.00	3	90.63	89.60	5	42,270	0.01%
2021/04/09	16	92.82	23	92.83	91.70	-7	43,353	-0.02%
2021/04/08	1	92.20	12	92.61	92.90	-11	43,479	-0.03%
2021/04/07	16	91.86	5	92.02	91.40	11	43,664	0.03%
2021/04/06	6	92.87	7	93.13	93.10	-1	43,839	0.00%
2021/04/01	6	91.90	15	91.79	91.60	-9	43,770	-0.02%
2021/03/31	5	91.80	3	91.83	91.50	2	43,520	0.00%
2021/03/30	7.6	92.75	17	92.85	91.20	-9.4	43,491	-0.02%
2021/03/29	7	90.46	7	89.94	89.80	0	43,283	0.00%
2021/03/26	3	89.07	24	89.11	89.90	-21	43,297	-0.05%
2021/03/25	30.1	86.30	5	87.42	85.90	25.1	43,389	0.06%
2021/03/24	2	88.35	1	89.10	87.90	1	43,405	0.00%
2021/03/23	2	89.80	2	89.65	88.00	0	44,490	0.00%
2021/03/22	10	87.91	8	87.68	87.70	2	45,900	0.00%
2021/03/19	20	89.60	3	90.43	89.00	17	46,716	0.04%
2021/03/18	4	92.68	1	92.50	92.10	3	46,643	0.01%
2021/03/17	2	91.05	3	91.27	90.90	-1	47,115	0.00%
2021/03/16	3	90.80	0	0.00	90.70	3	47,263	0.01%
2021/03/15	3	90.77	2	90.51	90.60	1	47,636	0.00%
2021/03/12	7	92.54	5	92.64	91.50	2	47,867	0.00%
2021/03/11	6	90.77	14	91.69	92.90	-8	47,966	-0.02%
2021/03/10	8	88.84	2	89.25	88.70	6	48,491	0.01%
2021/03/09	18.3	87.68	5	87.68	86.60	13.3	48,790	0.03%
2021/03/08	1.5	91.65	1	90.30	90.20	0.5	48,940	0.00%
2021/03/05	5	91.64	3	92.10	91.20	2	50,104	0.00%
2021/03/04	11	91.90	9	92.42	92.70	2	52,442	0.00%
2021/03/03	8	92.53	3	91.53	91.80	5	53,757	0.01%
2021/03/02	15	95.77	4	97.65	94.30	11	55,577	0.02%
2021/02/26	16	96.89	20	96.21	97.50	-4	56,057	-0.01%
2021/02/25	21	97.07	7	97.40	95.60	14	56,942	0.02%
2021/02/24	63	100.29	40.2	99.36	97.00	22.8	57,015	0.04%
2021/02/23	27.2	98.36	49	99.70	99.60	-21.8	55,581	-0.04%
2021/02/22	5	96.80	15	95.67	95.40	-10	54,311	-0.02%
2021/02/19	10	92.37	11	91.82	91.60	-1	53,977	0.00%
2021/02/18	5	91.70	7	91.47	91.60	-2	54,251	0.00%
2021/02/17	23	90.86	27	91.29	91.60	-4	54,421	-0.01%
2021/02/05	72	87.29	90	86.37	89.70	-18	54,179	-0.03%
2021/02/04	32	83.63	22	83.57	84.10	10	53,694	0.02%
2021/02/03	2	87.65	1	88.00	86.30	1	53,575	0.00%
2021/02/02	14	88.55	17	87.34	88.70	-3	54,535	-0.01%
2021/02/01	27	85.21	21.8	86.27	85.80	5.2	54,538	0.01%
2021/01/29	14	87.83	11	87.51	86.50	3	55,129	0.01%
2021/01/28	13	88.49	10	89.10	88.10	3	55,493	0.01%
2021/01/27	23.1	93.44	2	92.60	92.60	21.1	55,971	0.04%
2021/01/26	17	96.52	18	96.53	94.00	-1	56,395	0.00%
2021/01/25	17	96.59	10.1	99.37	95.70	6.9	57,058	0.01%
2021/01/22	28	98.38	29	99.53	101.00	-1	57,884	0.00%
2021/01/21	6	95.08	14	94.81	95.60	-8	59,732	-0.01%
2021/01/20	10	94.21	7	93.51	92.40	3	61,407	0.00%
2021/01/19	4.1	96.05	4	96.45	96.40	0.1	61,789	0.00%
2021/01/18	42	96.35	10	96.02	95.00	32	61,976	0.05%
2021/01/15	9	98.59	26	99.21	100.00	-17	61,555	-0.03%
2021/01/14	3.1	97.27	5	98.00	96.70	-1.9	61,284	0.00%
2021/01/13	25	99.03	25	99.50	97.60	0	61,781	0.00%
2021/01/12	36	98.18	72	98.40	99.40	-36	61,431	-0.06%
2021/01/11	13	92.01	19	93.17	94.90	-6	60,811	-0.01%
2021/01/08	17	90.59	9	90.62	90.20	8	61,011	0.01%
2021/01/07	16	92.56	20.3	92.31	92.10	-4.3	61,312	-0.01%
2021/01/06	46	93.28	15	95.47	91.10	31	61,376	0.05%
2021/01/05	25	92.10	45	92.60	94.30	-20	60,159	-0.03%
2021/01/04	39	90.43	74.5	90.98	90.50	-35.5	60,302	-0.06%
2020/12/31	10	87.05	22	88.03	87.40	-12	60,960	-0.02%
2020/12/30	15	87.24	13	87.08	86.90	2	61,035	0.00%
2020/12/29	14	86.69	14	86.28	85.70	0	61,404	0.00%
2020/12/28	10	84.80	10	85.20	85.30	0	61,824	0.00%
2020/12/25	5	83.60	0	0.00	84.00	5	62,192	0.01%
2020/12/24	7	85.11	6	84.55	84.50	1	63,048	0.00%
2020/12/23	6	85.53	21	84.94	86.20	-15	63,601	-0.02%
2020/12/22	5	83.10	7	84.06	82.10	-2	63,628	0.00%
2020/12/21	24	83.53	2	83.60	84.40	22	63,914	0.03%
2020/12/18	4	86.53	12	86.83	85.60	-8	63,587	-0.01%
2020/12/17	24	88.15	34	88.08	86.00	-10	63,837	-0.02%
2020/12/16	18	87.75	26.2	88.22	86.70	-8.2	63,035	-0.01%
2020/12/15	11	85.00	24	85.10	85.80	-13	61,831	-0.02%
2020/12/14	5	83.58	16	83.77	83.80	-11	61,512	-0.02%
2020/12/11	21	82.86	18	84.07	81.60	3	61,773	0.00%
2020/12/10	10	82.69	5	83.10	82.20	5	62,338	0.01%
2020/12/09	16	83.31	6	83.37	83.20	10	62,771	0.02%
2020/12/08	26	83.58	12	83.17	84.50	14	62,827	0.02%
2020/12/07	11	82.10	10.1	82.75	82.00	0.9	62,863	0.00%
2020/12/04	48.1	81.76	23.1	81.32	81.30	25.1	62,840	0.04%
2020/12/03	3	84.17	16	83.83	83.70	-13	62,580	-0.02%
2020/12/02	5	85.50	5.2	85.84	85.20	-0.2	63,063	0.00%
2020/12/01	51.1	85.57	48	85.68	84.70	3.1	63,151	0.00%
2020/11/30	20	91.63	23	92.00	89.90	-3	62,581	0.00%
2020/11/27	35	90.32	47	90.42	90.40	-12	60,742	-0.02%
2020/11/26	32	87.71	93.5	87.74	89.60	-61.5	60,438	-0.10%
2020/11/25	15	83.01	19	83.60	83.10	-4	58,650	-0.01%
2020/11/24	36.1	81.29	67	82.35	82.00	-31	58,605	-0.05%
2020/11/23	59.4	78.23	74	78.06	78.70	-14.7	57,910	-0.03%
2020/11/20	3	75.17	6	75.32	75.70	-3	57,502	-0.01%
2020/11/19	18	75.85	2	74.90	74.90	16	58,172	0.03%
2020/11/18	10	75.00	8	75.03	75.50	2	59,352	0.00%
2020/11/17	5	75.10	3.2	75.44	74.60	1.8	61,134	0.00%
2020/11/16	22	74.11	24	74.28	74.60	-2	62,521	0.00%
2020/11/13	21	72.58	22	72.22	74.10	-1	63,706	0.00%
2020/11/12	21	73.60	19	73.39	72.60	2	64,521	0.00%
2020/11/11	35	73.35	38	73.88	74.30	-3	65,185	0.00%
2020/11/10	7	71.50	8	71.10	71.50	-1	66,517	0.00%
2020/11/09	14	69.55	9	69.98	69.50	5	69,019	0.01%
2020/11/06	18	69.42	24	70.40	68.80	-6	71,463	-0.01%
2020/11/05	28	69.33	34	69.27	68.80	-6	72,740	-0.01%
2020/11/04	39.2	67.59	48	67.70	68.80	-8.9	72,944	-0.01%
2020/11/03	23	66.12	13	65.94	66.30	10	72,802	0.01%
2020/11/02	9	65.91	19	65.68	65.20	-10	73,546	-0.01%
2020/10/30	79	68.75	64	69.21	68.20	15	74,091	0.02%
2020/10/29	126.1	68.32	66	68.87	67.90	60.1	73,573	0.08%	大買/
2020/10/28	64	76.25	40	75.97	74.90	24	71,088	0.03%
2020/10/27	16	82.25	6	82.12	81.60	10	70,088	0.01%
2020/10/26	9	85.00	3.1	84.92	85.40	5.9	70,887	0.01%
2020/10/23	8	86.19	12	86.06	85.10	-4	71,376	-0.01%
2020/10/22	12	86.66	36	85.82	87.30	-24	72,429	-0.03%
2020/10/21	44	86.61	30	86.23	86.40	14	72,400	0.02%
2020/10/20	29	86.51	36	86.62	88.00	-7	71,906	-0.01%
2020/10/19	38	86.31	50	86.11	85.50	-12	71,528	-0.02%
2020/10/16	43	85.11	25	86.22	83.70	18	71,336	0.03%
2020/10/15	21	86.48	31	86.91	85.50	-10	71,712	-0.01%
2020/10/14	23	86.03	23	85.97	85.60	0	71,470	0.00%
2020/10/13	31	84.71	28	84.43	85.50	3	71,194	0.00%
2020/10/12	54.1	85.88	46	84.43	85.20	8.1	70,769	0.01%
2020/10/08	32	81.88	106	83.03	84.80	-74	69,865	-0.11%	大賣/
2020/10/07	3	79.00	17.1	78.69	79.00	-14.1	68,398	-0.02%
2020/10/06	40	78.50	33	78.45	77.70	7	68,258	0.01%
2020/10/05	19	77.29	26	76.72	78.20	-7	67,908	-0.01%
2020/09/30	39	73.81	30	74.43	74.40	9	67,513	0.01%
2020/09/29	9	77.20	9	76.21	74.10	0	67,447	0.00%
2020/09/28	22	76.98	29	75.94	77.50	-7	67,495	-0.01%
2020/09/25	38	72.81	16	73.13	72.50	22	68,043	0.03%
2020/09/24	29	75.11	6	74.10	73.80	23	68,601	0.03%
2020/09/23	3	77.57	1	78.50	77.30	2	68,536	0.00%
2020/09/22	20	78.13	9	77.46	77.40	11	69,533	0.02%
2020/09/21	9	77.91	14	78.74	78.90	-5	70,822	-0.01%
2020/09/18	13	78.58	13	78.98	78.20	0	70,780	0.00%
2020/09/17	16	78.74	39	79.05	80.20	-23	71,756	-0.03%
2020/09/16	7	77.91	5	77.84	77.90	2	71,586	0.00%
2020/09/15	13	78.08	21	77.85	76.30	-8	71,361	-0.01%
2020/09/14	21	75.54	25	75.00	76.00	-4	70,461	-0.01%
2020/09/11	32	72.27	21	72.23	72.30	11	70,578	0.02%
2020/09/10	12	73.20	9	72.36	72.90	3	70,539	0.00%
2020/09/09	8	73.04	7	72.70	73.90	1	70,631	0.00%
2020/09/08	13	73.45	11	73.74	73.20	2	70,710	0.00%
2020/09/07	29	73.03	21	72.11	72.10	8	70,942	0.01%
2020/09/04	40	76.38	18	76.75	75.70	22	71,624	0.03%
2020/09/03	5	78.76	11	78.67	78.60	-6	72,189	-0.01%
2020/09/02	33	76.72	28	76.82	76.80	5	71,634	0.01%
2020/09/01	46	77.03	47	75.02	77.40	-1	71,278	0.00%
2020/08/31	20	74.50	14	75.39	73.60	6	70,230	0.01%
2020/08/28	28	75.19	55	75.98	74.50	-27	70,159	-0.04%
2020/08/27	20	78.01	10	78.74	77.30	10	69,615	0.01%
2020/08/26	12	79.39	16	79.14	79.60	-4	70,441	-0.01%
2020/08/25	38	79.72	32	80.05	78.70	6	71,019	0.01%
2020/08/24	30	77.86	32	78.14	79.20	-2	70,251	0.00%
2020/08/21	58	81.78	51.2	81.37	80.60	6.8	69,177	0.01%
2020/08/20	105	82.67	57	83.63	79.70	48	67,258	0.07%	大買/
2020/08/19	30	87.13	38	87.62	88.50	-8	65,728	-0.01%
2020/08/18	35	84.58	31	84.66	84.10	4	64,433	0.01%
2020/08/17	39	83.73	57	83.50	83.00	-18	63,683	-0.03%
2020/08/14	61.5	82.95	63	83.07	85.00	-1.5	62,732	0.00%
2020/08/13	101	86.91	59	86.62	80.60	42	60,857	0.07%	大買/
2020/08/12	176	86.75	162	86.95	89.00	14	58,690	0.02%	大買/大賣/
2020/08/11	83	79.85	86	80.02	81.60	-3	56,951	-0.01%
2020/08/10	12	77.29	53	75.98	76.00	-41	55,194	-0.07%
2020/08/07	3	75.50	10	76.05	75.50	-7	54,697	-0.01%
2020/08/06	72	75.56	31	75.74	76.10	41	54,167	0.08%
2020/08/05	27	70.82	50	73.31	73.70	-23	52,876	-0.04%
2020/08/04	26	67.31	30	67.00	67.00	-4	51,476	-0.01%
2020/08/03	8	64.14	2	64.00	63.40	6	51,017	0.01%
2020/07/31	15	63.66	5	63.86	64.30	10	51,372	0.02%
2020/07/30	48	62.73	62	62.34	62.90	-14	50,629	-0.03%
2020/07/29	8	59.08	8	58.60	59.00	0	49,351	0.00%
2020/07/28	6	58.12	24	58.32	59.40	-18	48,793	-0.04%
2020/07/27	2	56.60	3	57.00	56.50	-1	48,176	0.00%
2020/07/24	2	55.35	0	0.00	54.70	2	49,017	0.00%
2020/07/23	15	57.03	11	56.49	56.30	4	49,234	0.01%
2020/07/22	0	0.00	11	56.59	56.50	-11	49,184	-0.02%
2020/07/21	7	56.11	11	56.56	56.60	-4	48,638	-0.01%
2020/07/20	6	52.23	13	52.48	53.40	-7	47,666	-0.01%
2020/07/17	7	51.40	2	52.00	50.80	5	47,414	0.01%
2020/07/16	1	52.00	1	52.30	52.40	0	47,493	0.00%
2020/07/15	11	53.78	14	53.30	51.80	-3	47,550	-0.01%
2020/07/14	31	52.67	2	52.85	52.20	29	47,732	0.06%
2020/07/13	5	54.30	0	0.00	53.90	5	47,803	0.01%
2020/07/10	25	55.27	25	54.95	54.40	0	48,323	0.00%
2020/07/09	2	56.70	3	56.40	56.50	-1	48,738	0.00%
2020/07/08	8	56.43	5	56.54	56.30	3	49,117	0.01%
2020/07/07	13	55.75	15	55.53	55.90	-2	48,970	0.00%
2020/07/06	101	56.55	96	56.56	57.30	5	48,832	0.01%	大買/
2020/07/03	19	52.13	47	52.14	53.50	-28	48,232	-0.06%
2020/07/02	16	50.31	24	50.36	50.80	-8	47,947	-0.02%
2020/07/01	29	50.88	33	49.73	49.45	-4	47,983	-0.01%
2020/06/30	38	49.08	59	49.99	50.10	-21	47,110	-0.04%
2020/06/29	50	46.47	11	46.43	46.30	39	46,253	0.08%
2020/06/24	13	47.27	9	47.58	47.00	4	46,104	0.01%
2020/06/23	31	46.28	28	46.41	46.10	3	45,327	0.01%
2020/06/22	2	45.93	49	46.04	45.85	-47	45,315	-0.10%
2020/06/19	2	45.85	24	45.80	45.95	-22	45,664	-0.05%
2020/06/18	43	45.22	41	45.91	45.75	2	45,725	0.00%
2020/06/17	31	44.96	4	45.26	45.00	27	45,501	0.06%
2020/06/16	7	45.20	7	45.10	45.00	0	45,354	0.00%
2020/06/15	7	44.31	11	44.36	44.00	-4	45,893	-0.01%
2020/06/12	26	44.49	30	44.85	44.80	-4	45,967	-0.01%
2020/06/11	65	46.00	50	45.68	44.65	15	45,829	0.03%
2020/06/10	13	44.80	72	45.13	45.20	-59	44,609	-0.13%
2020/06/09	8	43.54	7	43.57	43.30	1	43,921	0.00%
2020/06/08	30	44.19	8	44.13	43.85	22	44,642	0.05%
2020/06/05	6	45.00	4	44.94	44.80	2	44,671	0.00%
2020/06/04	5	44.73	14	44.54	44.80	-9	44,895	-0.02%
2020/06/03	42	43.80	10	43.26	43.80	32	44,819	0.07%
2020/06/02	45	44.97	31	44.39	43.40	14	44,441	0.03%
2020/06/01	1	42.80	13	43.07	44.10	-12	43,713	-0.03%
2020/05/29	3	40.50	5	40.30	40.10	-2	42,868	0.00%
2020/05/28	24	40.39	32	40.92	40.40	-8	43,321	-0.02%
2020/05/27	5	40.40	6	39.98	39.90	-1	43,190	0.00%
2020/05/26	6	40.35	22	40.23	40.00	-16	43,422	-0.04%
2020/05/25	9	39.12	6	38.51	39.40	3	43,314	0.01%
2020/05/22	23	39.46	0	0.00	39.15	23	43,210	0.05%
2020/05/21	2	40.58	20	40.54	40.75	-18	42,963	-0.04%
2020/05/20	5	39.36	3	39.60	39.60	2	42,730	0.00%
2020/05/19	63	38.77	55	39.01	39.10	8	42,249	0.02%
2020/05/18	41	39.90	1	39.55	39.55	40	40,794	0.10%
2020/05/15	3	43.60	5	43.05	43.90	-2	39,772	-0.01%
2020/05/14	2	43.18	0	0.00	42.80	2	39,458	0.01%
2020/05/13	8	44.77	2	44.75	44.70	6	39,414	0.02%
2020/05/12	6	44.90	0	0.00	45.00	6	39,518	0.02%
2020/05/11	1	45.50	1	45.40	44.95	0	40,066	0.00%
2020/05/08	3	45.02	26	45.16	44.70	-23	39,944	-0.06%
2020/05/07	13	44.10	18	44.36	44.30	-5	39,895	-0.01%
2020/05/06	12	43.10	27	42.72	43.05	-15	39,295	-0.04%
2020/05/05	10	43.02	7	43.07	42.50	3	39,282	0.01%
2020/05/04	10	42.06	13	41.76	43.00	-3	39,354	-0.01%
2020/04/30	9	42.66	4	43.18	42.85	5	39,758	0.01%
2020/04/29	14	41.56	26	41.50	42.00	-12	39,510	-0.03%
2020/04/28	2	38.90	23	39.43	39.45	-21	38,831	-0.05%
2020/04/27	0	0.00	24	38.54	38.30	-24	38,629	-0.06%
2020/04/24	2	37.45	0	0.00	37.45	2	38,706	0.01%
2020/04/23	6	37.78	4	37.76	37.60	2	38,911	0.01%
2020/04/22	1	36.00	0	0.00	37.45	1	39,313	0.00%
2020/04/21	12	37.48	1	36.65	36.65	11	39,455	0.03%
2020/04/20	9	38.10	3	37.97	38.10	6	40,149	0.01%
2020/04/17	19	38.77	13	38.16	38.10	6	40,384	0.01%
2020/04/16	17	37.76	10	38.22	38.10	7	40,082	0.02%
2020/04/15	30	39.11	24	38.57	37.40	6	39,668	0.02%
2020/04/14	25	37.72	29	38.03	38.15	-4	38,970	-0.01%
2020/04/13	54	36.06	57	36.18	35.55	-3	38,277	-0.01%
2020/04/10	40	34.56	46	34.50	35.00	-6	37,686	-0.02%
2020/04/09	32	34.97	40	34.84	34.70	-8	37,724	-0.02%
2020/04/08	20	33.70	15	33.89	34.00	5	37,357	0.01%
2020/04/07	30	33.01	33	33.31	33.15	-3	36,620	-0.01%
2020/04/06	1	30.90	12	31.72	31.35	-11	35,705	-0.03%
2020/04/01	10	31.70	10	31.79	31.70	0	35,234	0.00%
2020/03/31	23	32.40	11	32.05	32.00	12	35,038	0.03%
2020/03/30	5	29.39	10	30.53	30.90	-5	34,207	-0.01%
2020/03/26	21	31.01	20	30.65	31.00	1	34,488	0.00%
2020/03/25	12	31.15	5	31.18	31.10	7	34,099	0.02%
2020/03/24	1	28.50	0	0.00	28.60	1	33,725	0.00%
2020/03/23	4	27.30	2	26.85	27.05	2	33,364	0.01%
2020/03/20	7	26.45	1	26.50	27.05	6	33,143	0.02%
2020/03/19	11	25.40	21	24.87	24.60	-10	33,038	-0.03%
2020/03/18	4	26.80	7	27.18	26.20	-3	32,226	-0.01%
2020/03/17	18	27.41	14	26.81	26.50	4	31,953	0.01%
2020/03/16	20	31.22	10	30.96	28.40	10	31,401	0.03%
2020/03/13	14	30.74	4	30.50	31.45	10	31,149	0.03%
2020/03/12	32	34.49	13	33.82	33.70	19	30,591	0.06%
2020/03/11	33	38.91	25	38.41	37.40	8	29,728	0.03%
2020/03/10	20	38.14	5	38.74	38.95	15	29,350	0.05%
2020/03/09	1	40.30	2	39.65	39.50	-1	28,782	0.00%
2020/03/05	27	42.47	27	42.36	41.90	0	29,206	0.00%
2020/03/04	7	41.39	5	42.10	41.40	2	28,573	0.01%
2020/03/03	8	41.39	28	41.40	41.45	-20	28,765	-0.07%
2020/03/02	13	39.30	12	39.28	39.25	1	28,375	0.00%
2020/02/27	1	40.70	1	39.20	40.00	0	28,339	0.00%
2020/02/26	5	41.70	5	41.25	41.25	0	28,229	0.00%
2020/02/25	12	42.10	20	41.94	41.75	-8	28,242	-0.03%
2020/02/24	6	42.37	17	42.13	42.45	-11	28,228	-0.04%
2020/02/21	14	41.82	27	42.05	41.70	-13	28,350	-0.05%
2020/02/20	16	42.17	22	42.59	42.00	-6	28,511	-0.02%
2020/02/19	0	0.00	19	41.76	41.75	-19	28,704	-0.07%
2020/02/18	20	41.14	19	41.09	41.10	1	29,215	0.00%
2020/02/17	5	41.10	6	41.31	41.35	-1	29,396	0.00%
2020/02/14	26	41.93	20	41.63	41.50	6	29,899	0.02%
2020/02/13	26	42.24	7	42.12	42.05	19	30,681	0.06%
2020/02/12	18	42.30	14	41.98	42.85	4	31,059	0.01%
2020/02/11	10	40.30	6	40.41	40.30	4	30,346	0.01%
2020/02/10	36	38.28	38	37.61	39.85	-2	30,380	-0.01%
2020/02/07	25	39.36	10	39.00	38.90	15	30,561	0.05%
2020/02/06	12	39.75	15	40.14	40.20	-3	30,529	-0.01%
2020/02/05	24	39.70	18	39.98	39.15	6	30,330	0.02%
2020/02/04	8	38.41	23	39.43	40.25	-15	29,924	-0.05%
2020/02/03	2	36.88	1	37.05	36.75	1	29,326	0.00%
2020/01/31	10	39.00	14	39.09	38.65	-4	29,221	-0.01%
2020/01/30	14	40.46	1	40.35	40.35	13	28,739	0.05%
2020/01/20	13	44.26	8	44.49	44.80	5	28,516	0.02%
2020/01/17	5	43.61	0	0.00	43.25	5	28,408	0.02%
2020/01/16	11	44.14	7	43.62	43.60	4	28,750	0.01%
2020/01/15	8	44.81	9.1	45.19	44.75	-1.1	28,458	0.00%
2020/01/14	14	45.16	32	45.65	45.40	-18	29,106	-0.06%
2020/01/13	2	42.93	5	43.43	43.90	-3	28,019	-0.01%
2020/01/10	5	42.40	11	42.21	42.40	-6	27,883	-0.02%
2020/01/09	3	41.33	16	41.20	41.05	-13	28,095	-0.05%
2020/01/08	13	40.42	1	40.70	40.45	12	28,732	0.04%
2020/01/07	6	41.23	3	41.75	41.30	3	29,020	0.01%
2020/01/06	9	41.34	11	41.38	41.35	-2	29,488	-0.01%
2020/01/03	14	42.74	7	42.89	42.50	7	29,657	0.02%
2020/01/02	5	43.12	6	43.63	43.60	-1	29,556	0.00%
2019/12/31	6	41.81	1	41.75	42.00	5	29,407	0.02%
2019/12/30	5	41.70	29	41.72	41.80	-24	29,720	-0.08%
2019/12/27	1	41.60	4	41.50	41.65	-3	29,875	-0.01%
2019/12/26	10	41.25	5	41.10	41.10	5	30,009	0.02%
2019/12/25	5	41.52	0	0.00	41.50	5	30,110	0.02%
2019/12/24	30	41.26	4	42.00	42.25	26	30,221	0.09%
2019/12/23	25	42.44	1	42.40	41.50	24	29,838	0.08%
2019/12/20	7	43.61	6	43.96	44.10	1	29,535	0.00%
2019/12/19	6	43.92	0	0.00	43.90	6	29,698	0.02%
2019/12/18	0	0.00	1	44.75	44.80	-1	29,918	0.00%
2019/12/17	22	45.95	8	45.88	45.75	14	30,235	0.05%
2019/12/16	4	44.51	4	45.15	45.40	0	30,282	0.00%
2019/12/13	2	43.90	3	44.27	44.30	-1	30,577	0.00%
2019/12/12	1	44.60	11	44.95	44.75	-10	30,970	-0.03%
2019/12/10	20	43.79	13	43.80	44.00	7	32,413	0.02%
2019/12/09	5	44.75	1	44.35	44.35	4	32,396	0.01%
2019/12/06	7	45.01	6	45.02	44.75	1	33,039	0.00%
2019/12/05	6	44.88	10	44.80	44.60	-4	33,533	-0.01%
2019/12/04	10	44.31	0	0.00	44.20	10	34,215	0.03%
2019/12/03	6	44.45	0	0.00	44.80	6	36,255	0.02%
2019/12/02	24	44.43	16	44.23	44.15	8	36,548	0.02%
2019/11/29	10	46.43	1	46.40	46.15	9	37,032	0.02%
2019/11/28	13	47.20	2	48.10	47.00	11	36,977	0.03%
2019/11/27	2.1	46.77	0	0.00	47.00	2.1	36,689	0.01%
2019/11/25	8	46.53	0	0.00	46.35	8	36,504	0.02%
2019/11/22	6	47.33	1	47.90	47.00	5	36,500	0.01%
2019/11/21	12	48.12	3	48.00	48.00	9	36,640	0.02%
2019/11/20	5	48.21	2	47.85	48.80	3	37,003	0.01%
2019/11/19	10	48.88	3	48.63	48.55	7	37,762	0.02%
2019/11/18	16	49.52	10	49.70	49.65	6	37,745	0.02%
2019/11/15	13	49.64	17	49.58	48.50	-4	37,910	-0.01%
2019/11/14	14	48.77	13	48.48	48.10	1	37,402	0.00%
2019/11/13	10	48.57	5	48.41	48.30	5	37,744	0.01%
2019/11/12	25	48.86	24	49.19	50.00	1	38,117	0.00%
2019/11/11	5	47.02	16	47.64	47.10	-11	38,339	-0.03%
2019/11/08	0	0.00	4	46.08	46.00	-4	37,832	-0.01%
2019/11/07	13	45.78	11	45.17	45.90	2	38,154	0.01%
2019/11/06	14	45.73	12	46.02	45.20	2	38,583	0.01%
2019/11/05	0	0.00	1	48.15	47.50	-1	38,615	0.00%
2019/11/01	10	47.20	0	0.00	47.20	10	39,316	0.03%
2019/10/31	4	47.41	0	0.00	47.15	4	40,213	0.01%
2019/10/30	4	47.45	10	48.02	48.25	-6	40,268	-0.01%
2019/10/29	0	0.00	1	47.30	46.90	-1	40,202	0.00%
2019/10/28	2	47.55	0	0.00	47.50	2	40,359	0.00%
2019/10/25	8	48.05	11	48.21	48.20	-3	40,460	-0.01%
2019/10/24	7	49.41	1	49.50	48.15	6	40,493	0.01%
2019/10/23	2	48.05	1	48.10	48.25	1	40,302	0.00%
2019/10/22	25	47.96	44	47.92	48.25	-19	40,503	-0.05%
2019/10/21	10	46.00	10	46.28	45.85	0	40,114	0.00%
2019/10/18	16	46.45	16	46.71	46.20	0	40,718	0.00%
2019/10/17	23	47.40	15	47.57	47.00	8	42,029	0.02%
2019/10/16	8	47.53	12	47.70	47.80	-4	43,605	-0.01%
2019/10/15	0	0.00	1	46.65	46.55	-1	43,671	0.00%
2019/10/14	0	0.00	15	46.09	46.35	-15	43,508	-0.03%
2019/10/09	4	43.99	3	43.95	43.10	1	43,186	0.00%
2019/10/08	5	46.17	3	46.18	45.60	2	43,288	0.00%
2019/10/07	0	0.00	1	46.95	46.40	-1	43,819	0.00%
2019/10/04	14	45.91	4	46.01	45.30	10	44,048	0.02%
2019/10/03	4	44.36	1	45.15	45.15	3	44,257	0.01%
2019/10/02	0	0.00	1	44.55	44.80	-1	44,342	0.00%
2019/10/01	4	44.15	1	43.65	44.20	3	44,433	0.01%
2019/09/27	1	43.80	1	43.90	43.65	0	44,569	0.00%
2019/09/26	1	46.05	1	45.75	45.20	0	44,804	0.00%
2019/09/25	5	45.20	0	0.00	45.50	5	45,212	0.01%
2019/09/24	1	46.95	0	0.00	46.65	1	45,998	0.00%
2019/09/23	4	47.40	2	47.45	47.65	2	46,264	0.00%
2019/09/20	0	0.00	4	45.63	46.50	-4	46,602	-0.01%
2019/09/19	2	46.38	6	46.48	46.50	-4	46,573	-0.01%
2019/09/18	3	46.28	4	46.50	46.30	-1	46,481	0.00%
2019/09/17	7	46.53	7	46.60	46.10	0	46,224	0.00%
2019/09/16	18	45.61	27	45.95	46.80	-9	46,336	-0.02%
2019/09/12	14	44.52	2	44.45	44.95	12	46,632	0.03%
2019/09/10	5	43.31	7	43.62	43.05	-2	47,453	0.00%
2019/09/09	2	43.55	5	44.39	44.80	-3	47,335	-0.01%
2019/09/06	17	45.16	14	44.42	43.85	3	47,198	0.01%
2019/09/05	29	44.37	71	43.90	44.65	-42	46,991	-0.09%
2019/09/04	2	41.25	13	40.36	41.25	-11	45,506	-0.02%
2019/09/03	26	40.77	31	41.40	39.80	-5	46,523	-0.01%
2019/09/02	3	39.52	20	39.93	40.00	-17	46,195	-0.04%
2019/08/30	4	39.54	3	39.18	39.05	1	46,240	0.00%
2019/08/29	1	39.05	1	39.40	39.05	0	46,775	0.00%
2019/08/28	1	38.75	2	38.78	38.85	-1	46,957	0.00%
2019/08/27	4	38.99	0	0.00	38.55	4	47,307	0.01%
2019/08/26	14	38.94	5	39.05	38.80	9	47,564	0.02%
2019/08/23	20	40.44	0.7	40.65	40.65	19.3	47,781	0.04%
2019/08/22	8	40.82	83	40.83	41.10	-75	47,682	-0.16%
2019/08/21	18	39.59	7	40.00	39.55	11	46,899	0.02%
2019/08/20	3	40.03	9	40.24	39.90	-6	47,010	-0.01%
2019/08/19	1	39.55	1.6	39.48	39.70	-0.6	47,277	0.00%
2019/08/16	15	39.69	11.4	39.60	39.25	3.6	48,111	0.01%
2019/08/15	3	39.33	23	39.58	39.85	-20	48,224	-0.04%
2019/08/14	4	39.39	22	39.23	39.00	-18	47,799	-0.04%
2019/08/13	12	37.11	4	37.34	37.10	8	47,419	0.02%
2019/08/12	26	38.08	3	38.23	38.05	23	48,458	0.05%
2019/08/08	9	37.46	45	37.48	38.15	-36	49,224	-0.07%
2019/08/07	37	36.51	35	36.70	36.35	2	49,545	0.00%
2019/08/06	44	34.52	29	34.32	35.75	15	49,334	0.03%
2019/08/05	22	36.52	15	36.96	35.90	7	49,294	0.01%
2019/08/02	28	35.93	13	35.70	36.65	15	49,868	0.03%
2019/08/01	18	37.43	6	37.46	37.25	12	49,421	0.02%
2019/07/31	36	38.13	1	38.00	38.00	35	49,781	0.07%
2019/07/30	20	39.08	0	0.00	38.70	20	49,785	0.04%
2019/07/29	11	40.62	1	40.50	40.20	10	50,021	0.02%
2019/07/26	7	41.09	9	41.18	41.15	-2	50,057	0.00%
2019/07/25	3	40.70	14	40.87	40.60	-11	50,000	-0.02%
2019/07/24	25	40.24	2	39.70	39.50	23	50,101	0.05%
2019/07/23	11	40.89	5	40.92	40.20	6	50,660	0.01%
2019/07/22	28	41.34	11	41.10	41.75	17	50,543	0.03%
2019/07/19	24	41.43	22	41.71	40.60	2	50,467	0.00%
2019/07/18	20	39.16	52	38.54	39.50	-32	49,616	-0.06%
2019/07/17	26	37.24	37	37.80	37.15	-11	48,002	-0.02%
2019/07/16	5	36.97	4	37.45	36.85	1	47,536	0.00%
2019/07/15	17	37.07	13	37.00	37.20	4	48,060	0.01%
2019/07/12	20	37.55	22	37.70	36.70	-2	48,068	0.00%
2019/07/11	21	37.16	37	37.35	37.50	-16	47,836	-0.03%
2019/07/10	12	35.93	9	36.12	35.80	3	47,672	0.01%
2019/07/09	20	36.08	1	36.30	35.30	19	47,496	0.04%
2019/07/08	0	0.00	5	36.95	37.15	-5	47,678	-0.01%
2019/07/05	2	37.55	0	0.00	37.45	2	48,388	0.00%
2019/07/04	7	37.46	2	37.45	37.30	5	49,413	0.01%
2019/07/03	37	37.21	2	37.20	37.20	35	50,337	0.07%
2019/07/02	1	38.35	1	38.80	38.50	0	51,725	0.00%
2019/07/01	4	38.39	59	38.58	38.75	-55	52,740	-0.10%
2019/06/28	5	35.99	1	35.55	35.25	4	52,305	0.01%
2019/06/27	6	35.41	26	35.50	35.50	-20	53,133	-0.04%
2019/06/26	18	34.42	10	34.30	34.50	8	53,161	0.02%
2019/06/25	6	33.95	2	34.20	34.00	4	53,193	0.01%
2019/06/24	5	34.48	6	34.15	34.60	-1	53,604	0.00%
2019/06/21	20	34.63	1	35.40	34.55	19	54,627	0.03%
2019/06/20	15	35.43	7	35.44	35.40	8	54,301	0.01%
2019/06/19	1	33.90	46	34.00	34.75	-45	53,334	-0.08%
2019/06/18	4	31.23	1	31.60	31.60	3	52,857	0.01%
2019/06/17	0	0.00	1	31.75	32.00	-1	53,956	0.00%
2019/06/14	8	32.03	0	0.00	31.80	8	54,160	0.01%
2019/06/13	12	32.55	10	33.20	32.60	2	54,797	0.00%
2019/06/11	13	32.63	21	32.73	33.50	-8	54,597	-0.01%
2019/06/10	0	0.00	16	29.78	31.00	-16	53,189	-0.03%
2019/06/06	24	28.49	1	28.65	28.65	23	52,550	0.04%
2019/06/05	16	29.89	6	29.45	28.70	10	52,461	0.02%
2019/06/04	9	29.41	30	29.35	29.45	-21	52,060	-0.04%
2019/06/03	14	28.90	5	29.10	28.70	9	52,433	0.02%
2019/05/31	7	28.64	9	29.40	29.95	-2	52,430	0.00%
2019/05/30	7	28.95	12	28.95	28.60	-5	52,743	-0.01%
2019/05/29	10	28.35	2	27.80	28.65	8	52,975	0.02%
2019/05/28	3	28.33	12	28.39	28.00	-9	52,718	-0.02%
2019/05/27	15	28.22	5	28.31	28.15	10	52,957	0.02%
2019/05/24	28	28.28	22	28.47	28.00	6	52,971	0.01%
2019/05/23	12	27.80	23	28.74	28.30	-11	52,209	-0.02%
2019/05/22	16	31.18	19	31.66	30.45	-3	51,339	-0.01%
2019/05/21	15	30.65	25	30.64	31.15	-10	50,851	-0.02%
2019/05/20	33	30.81	40	30.43	30.45	-7	50,485	-0.01%
2019/05/17	33	33.00	12	33.24	31.60	21	49,911	0.04%
2019/05/16	34	36.15	18	36.05	34.70	16	48,884	0.03%
2019/05/15	18	36.75	70	36.54	37.50	-52	48,004	-0.11%
2019/05/14	36	35.44	41	35.51	35.00	-5	47,407	-0.01%
2019/05/13	12	35.45	17	35.51	35.80	-5	47,291	-0.01%
2019/05/10	21	34.67	21	34.77	34.40	0	47,036	0.00%
2019/05/09	38	34.30	3	33.80	33.80	35	46,479	0.08%
2019/05/08	8	34.96	8	34.86	35.60	0	46,563	0.00%
2019/05/07	2	34.43	16	34.11	34.55	-14	46,466	-0.03%
2019/05/06	49	32.96	26	32.88	33.05	23	46,278	0.05%
2019/05/03	16	34.93	10	34.75	34.80	6	46,117	0.01%
2019/05/02	12	33.73	12	34.22	34.40	0	46,079	0.00%
2019/04/30	5	34.31	21	33.93	34.45	-16	46,322	-0.03%
2019/04/29	17	33.10	7.1	33.03	32.50	10	45,976	0.02%
2019/04/26	60	36.19	15	36.50	36.05	45	45,347	0.10%
2019/04/25	17	37.36	17	37.94	37.95	0	44,961	0.00%
2019/04/24	5	37.02	41.1	36.98	37.95	-36.1	44,559	-0.08%
2019/04/23	13	36.34	9	36.40	36.25	4	44,060	0.01%
2019/04/22	24	37.69	13	38.27	37.60	11	44,178	0.02%
2019/04/19	22	37.88	31	38.06	37.60	-9	44,972	-0.02%
2019/04/18	1	37.85	24	38.58	37.00	-23	44,786	-0.05%
2019/04/16	16	37.92	118	38.29	37.25	-102	46,299	-0.22%	大賣/鉅額交易
2019/04/15	32	36.85	3	37.10	37.10	29	46,543	0.06%
2019/04/12	61	36.82	10	36.53	36.70	51	47,031	0.11%
2019/04/11	24	36.70	12	36.37	36.25	12	47,585	0.03%
2019/04/10	44	36.29	56	37.01	36.00	-12	47,233	-0.03%
2019/04/09	224	37.61	115	36.77	36.35	109	46,493	0.23%	大買/大賣/鉅額交易
2019/04/08	194	37.37	185	37.61	39.25	9	46,201	0.02%	大買/大賣/
2019/04/03	27	34.90	32	35.36	36.05	-5	44,730	-0.01%
2019/04/02	6	32.45	4	32.30	32.95	2	43,720	0.00%
2019/04/01	1	31.55	109	30.59	32.30	-108	43,301	-0.25%	大賣/鉅額交易
2019/03/29	240	29.61	170	29.80	29.60	70	41,989	0.17%	大買/大賣/
2019/03/28	187	29.35	185	29.68	29.90	2	41,685	0.00%	大買/大賣/
2019/03/27	20	29.63	152	29.43	29.65	-132	42,032	-0.31%	大賣/鉅額交易
2019/03/26	180	29.10	57.1	30.12	28.80	122.9	42,145	0.29%	大買/鉅額交易
2019/03/25	10	29.28	25	29.84	30.30	-15	41,759	-0.04%
2019/03/22	1	29.85	1	30.10	29.85	0	42,580	0.00%
2019/03/21	16	29.63	26	30.09	30.15	-10	43,142	-0.02%
2019/03/20	92	28.61	150	29.12	29.20	-58	43,479	-0.13%	大賣/
2019/03/19	15	28.44	27.8	28.19	27.80	-12.8	43,091	-0.03%
2019/03/18	0	0.00	65	27.82	28.45	-65	43,621	-0.15%
2019/03/15	41	25.85	141	26.06	25.90	-100	44,889	-0.22%	大賣/
2019/03/14	6	25.47	9	25.68	25.45	-3	45,411	-0.01%
2019/03/13	0	0.00	15	25.10	24.90	-15	45,916	-0.03%
2019/03/11	12	24.92	10	24.40	24.40	2	46,637	0.00%
2019/03/08	25	24.72	5	24.91	24.90	20	47,477	0.04%
2019/03/07	80	25.16	62	25.16	25.25	18	48,383	0.04%
2019/03/06	6	24.38	10	24.95	24.65	-4	48,546	-0.01%
2019/03/05	117	24.97	1	25.45	24.60	116	48,447	0.24%	大買/鉅額交易
2019/03/04	65	26.11	20	25.18	26.25	45	48,144	0.09%
2019/02/27	2	24.48	0	0.00	24.10	2	47,438	0.00%
2019/02/26	5	24.62	2	24.60	24.25	3	47,534	0.01%
2019/02/25	1	24.05	13	24.15	24.55	-12	47,565	-0.03%
2019/02/22	11	23.39	0	0.00	23.15	11	47,565	0.02%
2019/02/20	5	23.65	0	0.00	23.45	5	48,306	0.01%
2019/02/19	0	0.00	7	23.93	23.90	-7	49,978	-0.01%
2019/02/18	5	23.90	0	0.00	23.70	5	51,142	0.01%
2019/02/15	0	0.00	4	24.10	24.20	-4	51,091	-0.01%
2019/02/14	7	24.19	1	24.35	24.20	6	51,262	0.01%
2019/02/13	0	0.00	71	23.78	24.10	-71	51,254	-0.14%
2019/02/12	2	23.50	20	23.95	23.50	-18	50,880	-0.04%
2019/02/11	0	0.00	1	23.00	23.25	-1	50,453	0.00%
2019/01/30	1	23.10	8	22.86	22.50	-7	50,157	-0.01%
2019/01/29	23	22.73	56	22.62	22.85	-33	49,844	-0.07%
2019/01/28	7	22.60	9	22.19	22.35	-2	49,256	0.00%
2019/01/25	0	0.00	1	21.90	21.70	-1	48,865	0.00%
2019/01/24	6	21.63	9	21.64	21.60	-3	48,687	-0.01%
2019/01/23	6	21.07	4	21.29	21.15	2	48,309	0.00%
2019/01/22	25	21.18	1	21.65	21.35	24	48,270	0.05%
2019/01/21	3	22.38	3	22.32	22.10	0	48,107	0.00%
2019/01/18	30	22.15	36	21.65	22.15	-6	47,932	-0.01%
2019/01/17	26	21.45	32	21.61	21.45	-6	47,527	-0.01%
2019/01/16	50	21.50	56	21.43	21.55	-6	47,486	-0.01%
2019/01/15	32	21.20	37	21.38	21.10	-5	47,224	-0.01%
2019/01/14	5	21.04	15	21.19	21.05	-10	47,003	-0.02%
2019/01/11	121	21.95	45	21.34	21.20	76	46,587	0.16%	大買/
2019/01/10	24	22.30	35	22.04	22.10	-11	45,563	-0.02%
2019/01/09	90	22.93	3	22.43	22.05	87	45,111	0.19%
2019/01/08	11	24.25	12	24.50	24.45	-1	43,553	0.00%
2019/01/07	16	24.84	34	24.41	24.10	-18	43,384	-0.04%
2019/01/04	34	23.72	18	24.41	23.90	16	42,886	0.04%
2019/01/03	0	0.00	12	24.02	24.20	-12	42,612	-0.03%
2019/01/02	0	0.00	1	22.80	23.10	-1	42,096	0.00%
2018/12/28	19	22.51	10	22.30	22.30	9	41,712	0.02%
2018/12/27	26	22.66	18	22.86	23.20	8	41,775	0.02%
2018/12/26	4	21.93	29	21.30	21.20	-25	40,818	-0.06%
2018/12/25	17	22.43	4	22.33	22.05	13	40,503	0.03%
2018/12/24	6	23.22	6	22.96	23.45	0	40,305	0.00%
2018/12/22	3	22.77	3	22.87	22.60	0	40,166	0.00%
2018/12/21	3	22.98	3	23.00	22.90	0	40,995	0.00%
2018/12/20	1	22.95	3	22.43	22.95	-2	40,686	0.00%
2018/12/19	7	22.48	32	22.71	22.25	-25	40,167	-0.06%
2018/12/18	6	22.79	5	22.68	23.10	1	40,020	0.00%
2018/12/17	10	22.72	6	22.90	22.45	4	39,933	0.01%
2018/12/14	9	23.10	10	23.32	22.60	-1	39,015	0.00%
2018/12/13	22	23.24	10	23.13	22.95	12	38,567	0.03%
2018/12/12	29	24.42	17	25.21	24.20	12	38,480	0.03%
2018/12/11	44	24.58	7	24.87	24.65	37	39,611	0.09%
2018/12/10	18	24.23	35	24.24	24.45	-17	39,067	-0.04%
2018/12/07	1	21.80	25	22.49	23.35	-24	37,090	-0.06%
2018/12/06	49	21.96	17	22.08	21.25	32	36,201	0.09%
2018/12/05	10	22.82	47	22.59	22.90	-37	35,368	-0.10%
2018/12/04	9	22.41	29	22.70	22.55	-20	35,143	-0.06%
2018/12/03	11	22.75	15	22.48	22.75	-4	34,558	-0.01%
2018/11/30	30	20.07	59	21.37	21.15	-29	33,688	-0.09%
2018/11/29	20	20.20	116	20.38	20.00	-96	32,619	-0.29%	大賣/
2018/11/28	0	0.00	5	19.80	19.95	-5	32,253	-0.02%
2018/11/27	0	0.00	85	19.68	20.00	-85	32,012	-0.27%
2018/11/26	10	18.90	20	18.90	18.75	-10	31,484	-0.03%
2018/11/23	40	18.78	0	0.00	18.70	40	31,339	0.13%
2018/11/22	13	19.87	22	19.39	18.65	-9	31,097	-0.03%
2018/11/21	17	19.97	11	19.98	20.05	6	30,694	0.02%
2018/11/20	0	0.00	26	19.95	19.95	-26	30,241	-0.09%
2018/11/19	20	19.95	1.1	19.70	19.80	18.9	30,093	0.06%
2018/11/16	12	19.61	44	19.76	19.65	-32	30,298	-0.11%
2018/11/15	0	0.00	15	18.21	18.70	-15	28,350	-0.05%
2018/11/13	5	16.15	4	16.39	16.85	1	26,700	0.00%
2018/11/12	5	16.69	2	16.65	16.70	3	26,521	0.01%
2018/10/30	0	0.00	100	14.45	14.65	-100	27,564	-0.36%
2018/10/25	1	16.00	0	0.00	16.00	1	26,810	0.00%
2018/10/24	3	16.43	2	16.40	16.45	1	26,656	0.00%
2018/10/19	2	16.10	2	16.10	16.20	0	26,532	0.00%
2018/10/18	0	0.00	2	16.40	16.60	-2	26,337	-0.01%
2018/10/17	1	16.15	1	16.30	16.05	0	26,163	0.00%
2018/10/16	11	16.23	2	15.80	15.85	9	25,958	0.03%
2018/10/12	7	16.09	4	16.09	16.45	3	25,490	0.01%
2018/10/11	18	15.88	10	16.01	15.80	8	25,153	0.03%
2018/10/09	6	18.17	17	18.08	17.55	-11	24,461	-0.04%
2018/10/08	5	19.08	21	19.00	19.20	-16	23,636	-0.07%
2018/10/05	65	19.11	43	18.68	18.65	22	23,400	0.09%
2018/10/03	2	19.50	3	19.60	19.50	-1	22,549	0.00%
2018/10/02	20	19.68	13	19.68	19.55	7	22,337	0.03%
2018/10/01	7	20.11	2	20.30	20.15	5	21,979	0.02%
2018/09/28	6	20.26	6	20.35	20.05	0	21,947	0.00%
2018/09/27	40	20.10	0	0.00	19.55	40	21,033	0.19%
2018/09/26	8	20.03	0	0.00	20.00	8	20,762	0.04%
2018/09/25	1	19.90	8	20.06	20.30	-7	20,528	-0.03%
2018/09/21	4	19.00	2	19.80	19.10	2	19,851	0.01%
2018/09/20	2	19.75	12	19.98	19.75	-10	18,981	-0.05%
2018/09/19	34	20.16	16	20.17	19.70	18	18,655	0.10%
2018/09/18	25	19.86	35	19.74	19.85	-10	18,040	-0.06%
2018/09/17	21	20.01	18	19.94	20.05	3	17,160	0.02%
2018/09/14	2	18.85	3	18.73	19.00	-1	14,851	-0.01%
2018/09/13	0	0.00	10	18.37	18.15	-10	14,092	-0.07%
2018/09/12	0	0.00	3	18.03	18.15	-3	13,716	-0.02%
2018/09/11	0	0.00	2	17.60	17.70	-2	13,564	-0.01%
2018/09/07	0	0.00	5	17.89	17.60	-5	15,843	-0.03%
2018/09/06	1	18.00	0	0.00	18.00	1	16,187	0.01%
2018/09/05	3	18.27	3	18.30	18.20	0	16,433	0.00%
2018/09/04	9	18.25	6	18.48	18.10	3	16,252	0.02%
2018/08/31	3	17.65	0	0.00	17.60	3	15,537	0.02%
2018/08/28	0	0.00	15	18.10	18.00	-15	15,641	-0.10%
2018/08/27	4	17.96	1	17.90	17.95	3	15,741	0.02%
2018/08/24	5	17.83	7	18.00	18.00	-2	15,638	-0.01%
2018/08/23	6	18.10	9	18.02	18.20	-3	15,332	-0.02%
2018/08/20	0	0.00	3	17.45	17.00	-3	14,688	-0.02%
2018/08/17	0	0.00	2	18.05	17.60	-2	14,521	-0.01%
2018/08/16	32	17.80	11	17.78	17.85	21	14,172	0.15%
2018/08/15	1	17.25	0	0.00	17.25	1	13,676	0.01%
2018/08/14	10	17.30	21	17.30	17.40	-11	13,305	-0.08%
2018/08/13	1	17.10	67	17.04	17.10	-66	13,070	-0.50%
2018/08/10	12	16.72	2	16.85	16.65	10	12,408	0.08%
2018/08/09	0	0.00	1	16.80	17.00	-1	12,170	-0.01%
2018/08/06	0	0.00	2	16.20	16.15	-2	12,129	-0.02%
2018/08/03	2	16.00	2	16.10	16.10	0	12,175	0.00%
2018/08/02	6	15.95	2	16.00	15.95	4	12,278	0.03%
2018/07/30	0	0.00	2	16.30	16.40	-2	12,401	-0.02%
2018/07/27	3	16.50	3	16.53	16.70	0	12,434	0.00%
2018/07/25	6	16.48	0	0.00	16.55	6	12,586	0.05%
2018/07/23	0	0.00	8	16.35	16.40	-8	12,732	-0.06%
2018/07/20	5	16.37	5	16.56	16.40	0	12,842	0.00%
2018/07/19	11	16.50	0	0.00	16.45	11	13,167	0.08%
2018/07/18	0	0.00	2	16.30	16.35	-2	13,360	-0.01%
2018/07/17	3	16.20	0	0.00	16.10	3	13,385	0.02%
2018/07/16	2	16.20	2	16.35	16.20	0	13,548	0.00%
2018/07/13	5	16.12	2	16.20	16.20	3	13,757	0.02%
2018/07/12	3	16.00	0	0.00	16.10	3	13,823	0.02%
2018/07/11	2	15.80	4	15.93	15.90	-2	13,831	-0.01%
2018/07/10	4	15.96	4	15.95	15.95	0	13,873	0.00%
2018/07/09	3	15.53	3	15.70	15.50	0	13,935	0.00%
2018/07/06	17	15.63	7	15.53	15.40	10	14,054	0.07%
2018/07/05	3	16.05	5	16.10	16.15	-2	13,880	-0.01%
2018/07/04	16	15.82	11	15.95	15.85	5	13,881	0.04%
2018/07/03	11	15.94	0	0.00	15.80	11	13,830	0.08%
2018/06/28	3	16.22	0	0.00	16.10	3	13,784	0.02%
2018/06/27	3	16.55	0	0.00	16.20	3	13,772	0.02%
2018/06/26	1	16.60	20	16.48	16.40	-19	13,846	-0.14%
2018/06/25	3	17.07	2	16.95	16.90	1	13,926	0.01%
2018/06/22	1	17.00	0	0.00	16.90	1	14,169	0.01%
2018/06/21	0.1	17.15	18	17.12	17.10	-17.9	14,225	-0.13%
2018/06/20	77	17.31	7	17.24	17.20	70	14,345	0.49%
2018/06/19	32	17.69	6	17.73	17.40	26	14,405	0.18%
2018/06/15	90	18.43	78	18.93	17.70	12	14,212	0.08%
2018/06/14	4	17.18	6	17.37	17.70	-2	12,301	-0.02%
2018/06/13	7	17.26	17	17.40	17.15	-10	12,135	-0.08%
2018/06/12	8	17.28	2	17.30	17.05	6	11,916	0.05%
2018/06/11	0	0.00	2	17.18	17.10	-2	12,169	-0.02%
2018/06/08	6	17.15	0	0.00	17.15	6	12,277	0.05%
2018/06/07	5	17.31	4	17.25	17.10	1	12,593	0.01%
2018/06/06	5	17.34	0	0.00	17.25	5	12,775	0.04%
2018/06/04	13	17.24	5	17.26	17.60	8	13,377	0.06%
2018/06/01	1	16.80	11	16.85	16.80	-10	13,253	-0.08%
2018/05/31	5	16.96	4	16.98	16.80	1	13,361	0.01%
2018/05/30	1	16.85	0	0.00	16.80	1	13,572	0.01%
2018/05/29	3	17.08	6	17.15	17.05	-3	13,743	-0.02%
2018/05/28	2	17.30	10	17.45	17.40	-8	14,087	-0.06%
2018/05/25	11	17.26	0	0.00	17.20	11	14,339	0.08%
2018/05/24	0	0.00	5	17.50	17.40	-5	14,560	-0.03%
2018/05/23	40	17.45	0	0.00	17.40	40	15,030	0.27%
2018/05/22	3	17.70	0	0.00	17.50	3	15,826	0.02%
2018/05/21	0	0.00	1	17.30	17.65	-1	16,406	-0.01%
2018/05/18	21	17.10	0	0.00	17.05	21	16,817	0.12%
2018/05/15	5	17.45	0	0.00	17.35	5	18,190	0.03%
2018/05/14	0	0.00	1	17.35	17.15	-1	19,184	-0.01%
2018/05/11	2	17.45	2	17.30	17.15	0	19,930	0.00%
2018/05/10	1	17.20	1	17.40	17.35	0	20,996	0.00%
2018/05/09	6	17.23	0	0.00	17.15	6	21,965	0.03%
2018/05/08	0	0.00	32	17.25	17.20	-32	24,181	-0.13%
2018/05/07	27	16.93	6	17.00	16.85	21	25,602	0.08%
2018/05/04	5	16.75	0	0.00	16.75	5	27,077	0.02%
2018/05/03	1	17.25	1	17.35	17.25	0	28,152	0.00%
2018/05/02	1	17.05	12	17.04	17.05	-11	29,687	-0.04%
2018/04/30	1	16.90	14	17.06	16.80	-13	29,843	-0.04%
2018/04/27	11	16.22	0	0.00	16.50	11	30,038	0.04%
2018/04/26	2	17.08	10	17.00	16.60	-8	30,253	-0.03%
2018/04/25	22	16.25	21	16.47	16.80	1	30,650	0.00%
2018/04/24	21	17.22	14	17.38	16.90	7	30,719	0.02%
2018/04/23	15	18.22	6	18.08	17.95	9	31,375	0.03%
2018/04/20	0	0.00	6	18.31	18.25	-6	31,439	-0.02%
2018/04/19	32	18.35	30	18.10	18.20	2	31,528	0.01%
2018/04/18	6	18.02	0	0.00	18.05	6	31,638	0.02%
2018/04/16	2	18.53	7	18.38	18.35	-5	31,826	-0.02%
2018/04/13	1	18.80	6	18.85	18.75	-5	32,570	-0.02%
2018/04/12	0	0.00	40	18.75	18.65	-40	32,799	-0.12%
2018/04/09	55	18.20	45	18.37	18.15	10	32,971	0.03%
2018/04/03	10	18.55	12	18.62	18.55	-2	33,070	-0.01%
2018/04/02	5	18.75	0	0.00	18.75	5	33,166	0.02%
2018/03/31	1	19.00	0	0.00	18.85	1	33,427	0.00%
2018/03/30	10	18.95	0	0.00	18.85	10	33,583	0.03%
2018/03/29	5	19.20	2	18.90	18.85	3	33,733	0.01%
2018/03/28	12	19.30	0	0.00	19.20	12	33,833	0.04%
2018/03/27	10	19.35	2	19.23	19.65	8	33,767	0.02%
2018/03/23	4	18.49	10	18.75	18.70	-6	33,972	-0.02%
2018/03/22	0	0.00	2	19.60	19.20	-2	34,072	-0.01%
2018/03/21	50	20.33	51	19.98	19.95	-1	34,411	0.00%
2018/03/20	50	19.90	33	20.03	20.05	17	34,540	0.05%
2018/03/19	2	19.98	13	20.08	19.80	-11	34,878	-0.03%
2018/03/16	10	19.88	0	0.00	19.75	10	35,823	0.03%
2018/03/15	100	20.28	100	20.11	20.05	0	36,500	0.00%
2018/03/14	2	20.00	0	0.00	19.85	2	36,260	0.01%
2018/03/13	12	20.13	1	20.40	20.15	11	36,428	0.03%
2018/03/12	1	19.70	0	0.00	19.85	1	36,767	0.00%
2018/03/09	1	19.55	0	0.00	19.55	1	36,757	0.00%
2018/03/08	1	19.45	1	19.80	19.80	0	36,560	0.00%
2018/03/07	6	19.02	0	0.00	19.10	6	35,992	0.02%
2018/03/05	1	19.30	0	0.00	18.80	1	35,853	0.00%
2018/03/02	3	19.60	6	19.73	19.55	-3	35,579	-0.01%
2018/03/01	66	20.29	63	20.19	20.15	3	35,353	0.01%
2018/02/27	13	20.00	2	19.95	20.20	11	34,992	0.03%
2018/02/26	2	20.50	0	0.00	19.90	2	34,738	0.01%
2018/02/23	43	20.49	50	20.33	20.20	-7	34,638	-0.02%
2018/02/22	88	20.22	91	20.54	20.60	-3	34,304	-0.01%
2018/02/21	3	20.05	18	19.30	19.90	-15	33,667	-0.04%
2018/02/12	25	19.44	25	18.80	18.50	0	33,096	0.00%
2018/02/09	15	17.89	30	17.94	19.00	-15	32,711	-0.05%
2018/02/08	5	19.50	5	18.95	18.70	0	32,221	0.00%
2018/02/07	1	19.90	0	0.00	19.35	1	31,995	0.00%
2018/02/06	4	19.16	6	19.73	19.05	-2	31,452	-0.01%
2018/02/05	0	0.00	0.1	21.00	21.00	-0.1	30,419	0.00%
2018/02/02	11	20.89	3	20.82	20.90	8	29,702	0.03%
2018/02/01	17	21.41	0.1	21.10	21.10	16.9	28,889	0.06%
2018/01/31	31	20.06	70	20.44	21.20	-39	28,550	-0.14%
2018/01/30	94	20.07	33	19.97	19.60	61	26,485	0.23%
2018/01/29	2	18.40	2	19.30	19.80	0	25,279	0.00%
2018/01/26	14	18.94	14	18.98	18.55	0	24,190	0.00%
2018/01/25	11	18.41	63	18.27	18.60	-52	23,074	-0.23%
2018/01/23	0	0.00	5	17.25	17.70	-5	21,151	-0.02%
2018/01/22	0	0.00	3	17.75	17.15	-3	20,782	-0.01%
2018/01/19	25	18.02	11	17.87	17.85	14	20,467	0.07%
2018/01/18	4	17.95	32	17.95	17.85	-28	19,948	-0.14%
2018/01/17	30	18.10	13	17.94	17.90	17	19,607	0.09%
2018/01/16	4	17.20	0	0.00	17.55	4	18,760	0.02%
2018/01/15	10	17.59	21	17.39	17.10	-11	18,568	-0.06%
2018/01/12	5	17.50	13	17.52	17.50	-8	18,286	-0.04%
2018/01/11	4	17.08	1	17.20	17.30	3	17,938	0.02%
2018/01/10	0	0.00	4	16.90	16.85	-4	17,791	-0.02%
2018/01/09	16.1	17.50	12	17.50	17.30	4.1	17,540	0.02%
2018/01/08	24	17.16	0	0.00	17.15	24	16,729	0.14%
2018/01/04	0	0.00	4	16.60	16.65	-4	16,125	-0.02%