晶豪科 (3006)-永豐金-中壢券商分點個股進出

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

晶豪科

(3006)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

晶豪科 (3006)籌碼相關－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/11/20	10	63.60	25	62.99	62.60	-15	1,995	-0.75%
2024/11/19	19	65.92	6	64.90	64.90	13	1,960	0.66%
2024/11/18	4	67.05	0	0.00	66.70	4	1,901	0.21%
2024/11/15	1.4	68.25	3	68.80	67.90	-1.6	1,902	-0.09%
2024/11/14	4	67.13	0	0.00	66.80	4	1,909	0.21%
2024/11/12	3.1	69.14	0	0.00	69.00	3.1	1,923	0.16%
2024/11/08	1.2	71.44	0	0.00	70.20	1.2	1,948	0.06%
2024/11/07	1	69.50	4	71.45	71.60	-3	1,980	-0.15%
2024/11/06	2.1	68.89	0	0.00	69.00	2.1	1,955	0.11%
2024/11/05	0.1	67.30	0	0.00	68.50	0.1	2,031	0.01%
2024/11/04	6	67.52	7	67.11	67.10	-1	2,211	-0.05%
2024/11/01	10	66.50	0	0.00	68.50	10	2,323	0.43%
2024/10/30	30	68.43	0	0.00	68.10	30	2,377	1.26%
2024/10/29	2.5	68.02	5	67.54	67.80	-2.5	2,407	-0.10%
2024/10/28	1	69.10	0	0.00	69.50	1	2,431	0.04%
2024/10/24	0.2	69.70	0	0.00	69.50	0.2	2,592	0.01%
2024/10/23	0.3	70.40	2	70.95	70.60	-1.7	2,686	-0.06%
2024/10/21	0	0.00	1	70.20	70.70	-1	2,847	-0.04%
2024/10/18	4	70.13	0	0.00	69.40	4	2,941	0.14%
2024/10/15	0.1	70.10	0	0.00	69.70	0.1	3,115	0.00%
2024/10/11	0.1	69.40	0	0.00	69.20	0.1	3,218	0.00%
2024/10/08	0	0.00	3	69.70	70.70	-3	3,319	-0.09%
2024/10/07	0	0.00	20	71.30	71.40	-20	3,403	-0.59%
2024/10/04	0.1	71.51	0	0.00	71.40	0.1	3,502	0.00%
2024/10/01	1.1	72.39	0	0.00	72.20	1.1	3,531	0.03%
2024/09/27	20	75.50	10	75.40	74.00	10	3,789	0.26%
2024/09/26	1	75.00	1	73.80	74.70	0	3,833	0.00%
2024/09/25	0.1	73.10	0	0.00	72.80	0.1	3,790	0.00%
2024/09/23	0.1	71.90	0	0.00	71.70	0.1	3,892	0.00%
2024/09/13	0	0.00	11	70.64	70.70	-11	5,049	-0.22%
2024/09/10	0	68.20	0	0.00	68.20	0	5,543	0.00%
2024/09/09	4.1	68.04	3	68.80	69.60	1.1	5,671	0.02%
2024/09/06	7.1	68.67	0	0.00	68.70	7.1	5,906	0.12%
2024/09/05	4.2	69.86	0	0.00	68.20	4.2	5,959	0.07%
2024/09/04	2.1	70.08	10	69.34	69.30	-7.9	5,936	-0.13%
2024/09/03	0.1	75.30	0	0.00	74.90	0.1	5,896	0.00%
2024/09/02	0.1	77.40	1	78.50	77.00	-0.9	5,892	-0.02%
2024/08/30	10	80.05	1	79.40	79.40	9	5,895	0.15%
2024/08/29	0	79.20	0	0.00	79.10	0	5,928	0.00%
2024/08/28	0	79.80	0	0.00	79.50	0	5,959	0.00%
2024/08/23	0	0.00	1	79.10	81.20	-1	6,265	-0.02%
2024/08/22	1	81.00	0	0.00	81.60	1	6,390	0.02%
2024/08/20	1	82.40	0	0.00	82.30	1	6,564	0.02%
2024/08/13	0	0.00	1	79.50	79.90	-1	6,633	-0.02%
2024/08/12	1	79.10	0	0.00	79.10	1	6,671	0.01%
2024/08/09	0	0.00	1	77.40	77.70	-1	6,680	-0.01%
2024/08/07	2.2	76.03	0	0.00	76.70	2.2	6,681	0.03%
2024/08/06	13.3	71.29	2	71.60	73.30	11.3	6,681	0.17%
2024/08/05	2.1	74.71	0	0.00	74.70	2.1	6,564	0.03%
2024/08/02	1	83.10	0	0.00	82.90	1	6,511	0.02%
2024/08/01	4.1	87.12	4	87.45	88.70	0.1	6,619	0.00%
2024/07/31	1.2	85.57	1	84.80	84.80	0.2	6,745	0.00%
2024/07/30	10	82.80	0	0.00	83.70	10	6,876	0.15%
2024/07/29	11	83.73	0	0.00	83.60	11	6,917	0.16%
2024/07/26	1	85.00	0	0.00	86.40	1	6,865	0.01%
2024/07/23	1.1	90.33	0	0.00	90.10	1.1	6,877	0.02%
2024/07/22	0	0.00	5	91.72	91.10	-5	6,893	-0.07%
2024/07/19	2.1	95.14	0	0.00	93.70	2.1	6,874	0.03%
2024/07/18	1	96.00	0	0.00	98.40	1	6,911	0.01%
2024/07/17	1	97.50	0	0.00	98.20	1	6,931	0.01%
2024/07/16	0.3	97.60	0	0.00	97.20	0.3	6,939	0.00%
2024/07/15	0.1	97.10	0	0.00	96.30	0.1	6,937	0.00%
2024/07/12	0.6	97.05	0	0.00	96.90	0.6	6,918	0.01%
2024/07/11	0	0.00	1	99.30	98.20	-1	6,892	-0.01%
2024/07/10	0.1	100.50	0	0.00	99.90	0.1	6,890	0.00%
2024/07/09	1.2	101.50	4	99.90	101.00	-2.8	6,903	-0.04%
2024/07/08	1	101.50	2	102.75	103.50	-1	6,857	-0.01%
2024/07/05	3	101.50	0.5	101.00	101.00	2.5	6,774	0.04%
2024/07/04	7.2	104.27	22.2	103.72	101.50	-15.1	6,915	-0.22%
2024/07/03	25	101.80	14	101.93	103.00	11	6,883	0.16%
2024/07/02	2.2	95.83	4.3	96.87	95.10	-2.1	6,737	-0.03%
2024/07/01	2.7	98.41	0	0.00	97.60	2.7	6,706	0.04%
2024/06/28	2	99.90	0	0.00	100.50	2	6,692	0.03%
2024/06/27	1	100.00	0	0.00	99.60	1	6,648	0.02%
2024/06/26	4.2	103.86	7	102.43	102.00	-2.8	6,586	-0.04%
2024/06/25	7	102.86	4.2	100.31	104.00	2.8	6,481	0.04%
2024/06/24	4.4	104.02	1	107.00	104.50	3.4	6,387	0.05%
2024/06/21	11	104.59	30	103.87	103.50	-19	6,242	-0.30%
2024/06/20	21	104.88	8	104.69	105.00	13	6,143	0.21%
2024/06/19	0.2	97.00	0	96.51	96.10	0.2	5,799	0.00%
2024/06/18	0	0.00	1	101.50	99.40	-1	5,769	-0.02%
2024/06/17	3	99.27	4	99.55	99.90	-1	5,593	-0.02%
2024/06/14	1	97.50	32	99.64	98.00	-31	5,487	-0.56%
2024/06/13	36	98.69	41	97.45	98.90	-5	5,365	-0.09%
2024/06/12	1	94.10	0	0.00	94.40	1	5,162	0.02%
2024/06/11	0	0.00	1	93.00	93.80	-1	5,167	-0.02%
2024/06/07	0	0.00	1	91.10	92.60	-1	5,209	-0.02%
2024/06/06	1	90.90	2	91.40	90.70	-1	5,258	-0.02%
2024/06/05	1	91.20	0	0.00	90.90	1	5,294	0.02%
2024/06/03	2.1	92.81	1	93.50	94.30	1.1	5,679	0.02%
2024/05/31	3	93.80	0	0.00	92.30	3	5,722	0.05%
2024/05/30	0	0.00	4	96.50	94.40	-4	5,869	-0.07%
2024/05/29	5	96.98	4	97.85	96.30	1	6,372	0.02%
2024/05/28	2	95.75	24	96.34	96.00	-22	6,721	-0.33%
2024/05/27	3	93.80	3	94.27	93.80	0	6,662	0.00%
2024/05/24	0	0.00	2.1	94.58	94.20	-2.1	6,746	-0.03%
2024/05/22	0	0.00	3.1	91.98	92.20	-3.1	6,727	-0.05%
2024/05/16	0.1	91.50	0	0.00	91.70	0.1	6,992	0.00%
2024/05/15	0	0.00	1	89.80	89.30	-1	6,999	-0.01%
2024/05/09	0	0.00	0.1	91.28	90.20	-0.1	7,041	0.00%
2024/05/08	0	0.00	1.3	92.47	92.60	-1.3	7,023	-0.02%
2024/05/07	3	93.37	2	93.90	93.10	1	7,003	0.01%
2024/05/06	1	92.50	6	93.10	92.90	-5	6,867	-0.07%
2024/05/03	1	92.20	2	91.11	91.10	-1	6,731	-0.02%
2024/05/02	1	89.40	1	90.00	89.80	0	6,590	0.00%
2024/04/30	0	0.00	5	89.10	89.00	-5	6,635	-0.08%
2024/04/29	1	87.00	6.3	88.37	88.50	-5.3	6,699	-0.08%
2024/04/25	2	86.00	2	85.20	86.80	0	6,717	0.00%
2024/04/24	0	0.00	12	84.04	85.40	-12	6,684	-0.18%
2024/04/23	3	79.97	3	78.70	80.50	0	6,682	0.00%
2024/04/22	0	77.20	0	0.00	76.10	0	6,654	0.00%
2024/04/19	14	79.41	36	80.17	79.10	-22	6,756	-0.33%
2024/04/18	0	82.50	0	0.00	82.10	0	6,728	0.00%
2024/04/17	0	0.00	3	82.80	82.00	-3	6,817	-0.04%
2024/04/16	3	82.60	0	0.00	81.40	3	6,820	0.04%
2024/04/15	1	86.00	0	0.00	85.40	1	6,819	0.01%
2024/04/12	0	0.00	2	87.70	87.80	-2	6,916	-0.03%
2024/04/10	30	87.70	0	0.00	87.80	30	7,129	0.42%
2024/04/09	1	87.50	0	0.00	85.50	1	7,168	0.01%
2024/04/03	3	85.93	0	0.00	86.10	3	7,939	0.04%
2024/04/02	1	87.39	0	0.00	87.00	1	8,545	0.01%
2024/04/01	0	87.80	0	0.00	87.70	0	9,381	0.00%
2024/03/29	0	87.20	0.1	87.50	86.90	-0.1	9,821	0.00%
2024/03/27	1	87.20	0	0.00	88.10	1	10,472	0.01%
2024/03/26	0	87.75	0	0.00	86.90	0	10,622	0.00%
2024/03/25	0	90.16	0.4	90.00	89.00	-0.4	10,817	0.00%
2024/03/22	3	91.79	14	89.48	91.30	-11	11,127	-0.10%
2024/03/21	3	87.00	1	87.80	87.50	2	11,590	0.02%
2024/03/20	1	84.70	2	84.50	84.50	-1	11,993	-0.01%
2024/03/19	2.1	85.40	0	0.00	85.30	2.1	12,189	0.02%
2024/03/18	3	84.80	0	0.00	86.30	3	12,273	0.02%
2024/03/15	0	0.00	1	85.00	84.30	-1	12,360	-0.01%
2024/03/14	1	85.39	0	0.00	84.20	1	12,542	0.01%
2024/03/13	4	87.40	1	86.10	85.70	3	12,709	0.02%
2024/03/12	0.1	88.39	4	88.80	87.60	-3.9	12,730	-0.03%
2024/03/11	0.4	88.20	0.3	87.70	88.10	0.2	12,730	0.00%
2024/03/08	14.3	86.96	3.8	86.76	86.20	10.5	12,738	0.08%
2024/03/07	1	92.00	0	0.00	91.60	1	12,498	0.01%
2024/03/06	1.1	94.36	0.5	94.80	94.20	0.6	12,427	0.00%
2024/03/05	11	97.32	17	98.95	96.00	-6	12,475	-0.05%
2024/03/04	45.1	99.59	65.5	102.54	97.80	-20.4	12,374	-0.17%
2024/03/01	79.5	97.84	59	97.24	97.70	20.5	11,957	0.17%
2024/02/29	0	91.30	0	0.00	93.50	0	11,675	0.00%
2024/02/27	24	93.77	25	92.02	91.40	-1	12,013	-0.01%
2024/02/26	0.1	90.85	0	0.00	90.90	0.1	12,614	0.00%
2024/02/23	6.1	91.79	1	92.40	91.50	5.1	12,676	0.04%
2024/02/22	4.1	93.50	50	93.20	93.00	-45.9	12,679	-0.36%
2024/02/21	0	0.00	6	94.92	94.20	-6	12,772	-0.05%
2024/02/20	26	93.23	0	0.00	93.00	26	12,820	0.20%
2024/02/19	30.2	93.70	1.2	93.54	93.70	29	13,057	0.22%
2024/02/16	6	93.12	7	93.46	93.00	-1	13,362	-0.01%
2024/02/15	0	0.00	1	93.20	93.10	-1	13,637	-0.01%
2024/02/05	2	89.95	0	0.00	90.00	2	13,778	0.01%
2024/02/02	2.1	91.08	0	0.00	91.00	2.1	13,828	0.02%
2024/01/30	3	91.87	1	92.00	91.90	2	13,939	0.01%
2024/01/29	1	92.90	3	93.00	92.80	-2	14,016	-0.01%
2024/01/26	3	91.87	1	93.00	92.80	2	14,142	0.01%
2024/01/25	1	93.30	0	0.00	92.10	1	14,364	0.01%
2024/01/24	2.1	94.21	3	95.33	93.10	-0.9	14,438	-0.01%
2024/01/23	2	93.95	9	94.81	94.20	-7	14,383	-0.05%
2024/01/22	1	92.90	1	94.00	93.90	0	14,346	0.00%
2024/01/19	1	91.10	2	90.55	91.20	-1	14,326	-0.01%
2024/01/18	7	87.89	4	89.10	89.80	3	14,408	0.02%
2024/01/17	3	91.19	0	0.00	89.10	3	14,443	0.02%
2024/01/16	0	0.00	26	92.90	92.10	-26	14,495	-0.18%
2024/01/15	26	93.96	1.5	94.23	94.00	24.5	14,638	0.17%
2024/01/12	2.1	90.90	3	91.10	90.30	-0.9	14,669	-0.01%
2024/01/11	0	90.90	1	91.50	91.90	-1	14,781	-0.01%
2024/01/10	14	90.83	1	90.90	90.90	13	14,929	0.09%
2024/01/09	16	91.42	2	92.05	91.00	14	15,123	0.09%
2024/01/08	4.2	92.52	46	92.23	91.50	-41.8	15,235	-0.27%
2024/01/05	49.1	95.13	0	94.90	94.10	49.1	15,400	0.32%
2024/01/04	12	94.29	1	95.40	93.80	11	15,901	0.07%
2024/01/03	5.1	94.53	1	96.00	95.90	4.1	16,468	0.02%
2024/01/02	10	96.96	1	97.50	95.80	9	16,879	0.05%
2023/12/29	35.3	99.64	18	100.04	98.00	17.3	16,973	0.10%
2023/12/28	12	106.83	73.2	107.79	106.50	-61.2	16,790	-0.36%
2023/12/27	62.9	105.48	51	103.78	106.50	11.9	16,505	0.07%
2023/12/26	19	98.62	26	99.31	99.00	-7	15,713	-0.04%
2023/12/25	12	98.88	6	98.87	97.30	6	15,376	0.04%
2023/12/22	29	97.37	29.1	97.77	97.10	-0.1	15,220	0.00%
2023/12/21	5.1	94.13	2	94.50	94.90	3.1	14,733	0.02%
2023/12/20	45	95.55	40	93.40	93.20	5	14,532	0.03%
2023/12/19	6	94.92	0	0.00	96.00	6	14,283	0.04%
2023/12/18	25	98.48	74	97.86	98.60	-49	13,939	-0.35%
2023/12/15	68	96.29	30.1	96.82	96.20	37.9	13,327	0.28%
2023/12/14	6	94.00	16	95.84	94.10	-10	12,871	-0.08%
2023/12/13	6	95.51	2	95.65	94.20	4	12,751	0.03%
2023/12/12	4	93.90	35	95.75	94.50	-31	12,899	-0.24%
2023/12/11	32	94.89	39.3	93.48	94.90	-7.3	13,012	-0.06%
2023/12/08	44.2	92.96	5.1	93.68	92.80	39.1	12,840	0.30%
2023/12/07	3	91.80	0	0.00	90.80	3	12,642	0.02%
2023/12/06	1.1	91.57	1	90.70	93.20	0.1	12,616	0.00%
2023/12/05	4	90.80	1	90.00	90.00	3	12,628	0.02%
2023/12/04	5	91.89	2	91.30	91.30	3	12,807	0.02%
2023/12/01	2	92.90	1.3	92.62	92.50	0.7	12,827	0.01%
2023/11/30	8	95.87	7	95.30	94.50	1	12,799	0.01%
2023/11/29	11	94.09	0	0.00	94.60	11	12,692	0.09%
2023/11/28	2.3	92.44	3	94.00	94.60	-0.7	12,595	-0.01%
2023/11/27	4	90.95	1	90.90	90.50	3	12,468	0.02%
2023/11/24	15	95.71	92	96.37	93.60	-77	12,281	-0.63%
2023/11/23	96	98.17	121	101.02	97.80	-25	11,856	-0.21%	大賣/
2023/11/22	12	94.72	2	95.40	95.40	10	11,103	0.09%
2023/11/21	6	95.17	1	96.49	94.10	5	11,002	0.05%
2023/11/20	3	96.90	16	97.46	95.90	-13	10,868	-0.12%
2023/11/17	1	96.70	5	96.54	96.70	-4	10,684	-0.04%
2023/11/16	18	96.24	12	97.35	94.60	6	10,505	0.06%
2023/11/15	24	96.46	31	96.98	95.10	-7	10,204	-0.07%
2023/11/14	36	93.83	64.1	95.66	94.80	-28.1	9,805	-0.29%
2023/11/13	38	94.21	6	94.27	94.40	32	9,481	0.34%
2023/11/10	1	91.30	2	91.50	90.00	-1	9,262	-0.01%
2023/11/09	2	90.95	3.2	91.01	90.30	-1.2	9,186	-0.01%
2023/11/08	6	92.47	0	0.00	91.60	6	9,185	0.07%
2023/11/07	3	93.30	1	94.10	93.90	2	9,080	0.02%
2023/11/06	6	92.58	5	93.10	93.50	1	9,014	0.01%
2023/11/03	8	92.50	29	92.02	92.60	-21	8,903	-0.24%
2023/11/02	28	91.40	23	89.33	91.40	5	8,743	0.06%
2023/11/01	27	86.62	7	86.96	86.90	20	8,490	0.24%
2023/10/31	6	86.38	4	87.55	83.90	2	8,387	0.02%
2023/10/30	5	87.10	0	0.00	86.30	5	8,340	0.06%
2023/10/27	1	87.00	0	0.00	85.60	1	8,296	0.01%
2023/10/26	2.1	88.87	1	88.20	86.80	1.1	8,238	0.01%
2023/10/25	5	92.30	2	92.15	91.00	3	8,206	0.04%
2023/10/24	6	93.10	39	93.75	92.80	-33	8,170	-0.40%
2023/10/23	42	93.50	10	93.97	93.20	32	8,034	0.40%
2023/10/20	1	94.70	0	0.00	93.90	1	7,842	0.01%
2023/10/19	2	91.90	0	0.00	92.00	2	7,676	0.03%
2023/10/18	5	93.24	3	92.90	92.80	2	7,555	0.03%
2023/10/17	10	94.02	5	95.70	93.30	5	7,316	0.07%
2023/10/16	3	94.37	1	95.10	93.90	2	7,106	0.03%
2023/10/13	5	96.88	8	96.79	97.20	-3	6,938	-0.04%
2023/10/12	17	95.38	14	96.04	97.10	3	6,667	0.04%
2023/10/11	7	95.29	15.1	95.96	93.70	-8.1	6,107	-0.13%
2023/10/06	16	93.61	13	92.52	94.40	3	5,365	0.06%
2023/10/05	4	87.95	2	86.55	86.70	2	4,757	0.04%
2023/10/04	18	88.21	22	88.29	86.70	-4	4,523	-0.09%
2023/10/03	0	0.00	8.5	87.58	90.00	-8.5	4,052	-0.21%
2023/10/02	3.1	81.80	10	81.07	81.90	-6.9	3,790	-0.18%
2023/09/28	11	78.29	3	78.97	77.50	8	3,717	0.22%
2023/09/27	2	80.85	2	81.70	81.50	0	3,621	0.00%
2023/09/26	3	83.03	1	84.90	81.50	2	3,628	0.06%
2023/09/22	0	0.00	2	82.45	83.90	-2	3,658	-0.05%
2023/09/21	1	82.70	1	83.90	83.10	0	3,731	0.00%
2023/09/20	2	84.45	2	85.65	83.80	0	3,726	0.00%
2023/09/19	3.5	85.80	0.5	86.40	85.30	3	3,716	0.08%
2023/09/15	3.3	87.99	40	85.78	88.00	-36.8	3,669	-1.00%
2023/09/14	41.2	84.28	22.1	84.40	84.40	19.1	3,468	0.55%
2023/09/13	1	82.18	0	0.00	81.10	1	3,336	0.03%
2023/09/12	0.1	81.00	0	0.00	82.10	0.1	3,409	0.00%
2023/09/11	3	82.37	3	81.87	81.40	0	3,421	0.00%
2023/09/08	14	82.32	24	82.22	81.10	-10	3,384	-0.30%
2023/09/07	49	83.16	34	83.42	82.60	15	3,366	0.45%
2023/09/06	2	79.50	6.1	79.64	79.10	-4.1	3,141	-0.13%
2023/09/05	3	77.33	9	77.69	78.00	-6	3,091	-0.19%
2023/08/31	1	76.00	1	74.80	74.60	0	3,227	0.00%
2023/08/29	1	71.60	0	0.00	71.60	1	3,261	0.03%
2023/08/24	0	0.00	2	70.20	70.50	-2	3,987	-0.05%
2023/08/21	2	70.80	1	71.00	70.90	1	4,526	0.02%
2023/08/17	1	69.00	1	71.40	71.50	0	4,649	0.00%
2023/08/16	2	68.70	3	69.50	70.20	-1	4,748	-0.02%
2023/08/15	0	0.00	2	70.20	70.00	-2	4,851	-0.04%
2023/08/14	3	69.27	0	0.00	68.30	3	5,012	0.06%
2023/08/10	1	75.09	3	74.60	74.30	-2	5,432	-0.04%
2023/08/09	1.1	76.40	0	0.00	76.30	1.1	5,468	0.02%
2023/08/07	0	0.00	1	76.60	77.40	-1	5,980	-0.02%
2023/08/02	1	77.90	0	0.00	76.70	1	6,144	0.02%
2023/08/01	2	78.80	2	79.80	78.70	0	6,218	0.00%
2023/07/31	2	78.65	1.1	79.55	78.00	0.9	6,274	0.01%
2023/07/28	3	78.97	6	79.48	78.70	-3	6,365	-0.05%
2023/07/27	1	76.40	1	77.20	77.30	0	6,376	0.00%
2023/07/26	2.1	73.95	0	0.00	73.40	2.1	6,357	0.03%
2023/07/25	1.1	75.31	0	0.00	75.60	1.1	6,422	0.02%
2023/07/24	0	0.00	4	75.18	75.10	-4	6,526	-0.06%
2023/07/21	2	76.75	1	77.50	77.50	1	6,553	0.02%
2023/07/20	0	0.00	1	78.30	78.40	-1	6,608	-0.02%
2023/07/19	2	77.90	1	79.00	77.20	1	6,638	0.02%
2023/07/18	1	77.80	0	0.00	77.60	1	6,699	0.01%
2023/07/17	1	76.90	0	0.00	79.10	1	6,752	0.01%
2023/07/14	0.1	77.90	0	0.00	77.70	0.1	6,804	0.00%
2023/07/13	2	79.35	3	79.30	78.10	-1	6,876	-0.01%
2023/07/12	3	78.90	0	0.00	78.40	3	6,990	0.04%
2023/07/11	1	79.20	1	79.00	79.30	0	7,184	0.00%
2023/07/10	0	0.00	2	76.90	76.70	-2	7,530	-0.03%
2023/07/07	1	77.23	0	0.00	77.40	1	8,160	0.01%
2023/07/05	1	81.00	1	80.50	80.50	0	8,981	0.00%
2023/07/04	2	80.55	2	81.35	81.30	0	9,253	0.00%
2023/07/03	0	82.00	0	0.00	81.50	0	9,335	0.00%
2023/06/29	5	82.54	4	82.28	81.70	1	9,764	0.01%
2023/06/27	1	80.80	1	81.50	80.00	0	9,680	0.00%
2023/06/21	1	83.71	0	0.00	83.50	1	9,704	0.01%
2023/06/20	5	87.50	0	0.00	85.80	5	9,637	0.05%
2023/06/19	3	90.17	1	88.10	88.10	2	9,601	0.02%
2023/06/16	5	86.80	9	88.63	89.50	-4	9,541	-0.04%
2023/06/15	2	87.95	1	88.50	88.10	1	9,426	0.01%
2023/06/14	0	0.00	1	87.60	86.90	-1	9,389	-0.01%
2023/06/13	4	88.43	6	88.95	87.40	-2	9,374	-0.02%
2023/06/12	0	0.00	10	86.50	87.00	-10	9,333	-0.11%
2023/06/09	1	86.20	0	0.00	86.20	1	9,311	0.01%
2023/06/08	3	86.97	0	0.00	85.50	3	9,299	0.03%
2023/06/07	4	88.80	1.2	88.01	89.20	2.8	9,253	0.03%
2023/06/06	2.1	86.29	8	87.21	87.40	-5.9	9,200	-0.06%
2023/06/05	7	88.60	2	88.60	88.60	5	9,165	0.05%
2023/06/02	1	88.50	1	87.70	87.70	0	9,175	0.00%
2023/06/01	13.1	86.71	15	87.23	86.90	-1.9	9,233	-0.02%
2023/05/31	7	89.54	3	90.73	88.40	4	9,351	0.04%
2023/05/30	2	87.70	2	87.75	88.40	0	8,932	0.00%
2023/05/29	7	86.54	4	88.75	88.20	3	8,924	0.03%
2023/05/26	2	83.70	4	83.58	82.90	-2	8,674	-0.02%
2023/05/25	0	0.00	1	82.40	82.60	-1	8,601	-0.01%
2023/05/23	1	82.60	1	81.70	82.80	0	8,640	0.00%
2023/05/22	12	82.38	2	82.50	81.00	10	8,641	0.12%
2023/05/19	2	80.70	3	81.43	80.30	-1	8,639	-0.01%
2023/05/18	4	82.78	1	83.00	82.10	3	8,575	0.03%
2023/05/17	32	82.70	81.1	82.91	82.80	-49.1	8,470	-0.58%
2023/05/16	56	79.75	63	80.09	79.50	-7	8,189	-0.09%
2023/05/15	0.1	78.00	1	77.20	77.20	-1	8,029	-0.01%
2023/05/12	2	78.70	34	77.66	78.90	-32	8,012	-0.40%
2023/05/11	61	78.47	56	78.94	78.50	5	7,903	0.06%
2023/05/10	1	76.10	1	77.00	76.40	0	7,560	0.00%
2023/05/09	4	77.35	5	76.06	76.50	-1	7,550	-0.01%
2023/05/08	8	76.79	13	77.37	77.10	-5	7,487	-0.07%
2023/05/04	6	76.13	1	76.10	75.50	5	7,669	0.07%
2023/05/03	11	78.04	2	78.90	77.30	9	7,660	0.12%
2023/05/02	1	80.30	3	80.60	80.30	-2	7,633	-0.03%
2023/04/28	7	81.34	30	81.45	81.00	-23	7,702	-0.30%
2023/04/27	10	80.01	8	80.20	79.20	2	7,606	0.03%
2023/04/26	2	78.85	1	78.30	78.60	1	7,507	0.01%
2023/04/25	2	79.90	1	79.60	79.60	1	7,458	0.01%
2023/04/24	0	0.00	1	84.60	83.10	-1	7,392	-0.01%
2023/04/21	4	83.28	2	83.40	82.90	2	7,385	0.03%
2023/04/20	4	85.83	4	86.80	85.20	0	7,404	0.00%
2023/04/19	1	88.80	0	0.00	87.50	1	7,393	0.01%
2023/04/18	55	89.25	0	0.00	88.50	55	7,363	0.75%
2023/04/17	70	88.68	28	90.26	90.20	42	7,372	0.57%
2023/04/14	3	89.53	0	0.00	88.30	3	7,251	0.04%
2023/04/13	13	91.81	7	90.46	89.30	6	7,066	0.08%
2023/04/12	33	91.68	43.1	92.00	95.40	-10.1	6,675	-0.15%
2023/04/11	26	89.05	18.3	86.75	90.40	7.7	6,027	0.13%
2023/04/10	9	83.81	3	83.23	83.40	6	5,275	0.11%
2023/04/07	3	83.73	4.2	84.00	84.00	-1.2	5,117	-0.02%
2023/04/06	4	82.08	17	82.74	81.70	-13	4,834	-0.27%
2023/03/31	25	83.55	33	84.34	83.30	-8	4,761	-0.17%
2023/03/30	3	80.23	2	80.45	79.50	1	4,387	0.02%
2023/03/28	1	78.30	0	0.00	78.10	1	4,332	0.02%
2023/03/27	7	80.97	7	79.70	79.70	0	4,316	0.00%
2023/03/24	2	81.00	1	81.30	81.30	1	4,288	0.02%
2023/03/23	1	80.60	0	0.00	80.00	1	4,230	0.02%
2023/03/20	1	78.60	3	78.60	78.90	-2	4,193	-0.05%
2023/03/17	2	77.40	0	0.00	77.40	2	4,189	0.05%
2023/03/15	1	78.10	0	0.00	77.30	1	4,292	0.02%
2023/03/13	0	0.00	1	76.50	77.50	-1	4,424	-0.02%
2023/03/07	1	79.10	0	0.00	79.00	1	4,603	0.02%
2023/03/06	11	80.86	12	82.17	80.30	-1	4,617	-0.02%
2023/03/03	12	81.50	2	80.00	81.50	10	4,709	0.21%
2023/03/01	2.3	75.53	3	75.53	75.30	-0.7	4,497	-0.02%
2023/02/24	11.1	80.81	0	0.00	78.90	11.1	4,454	0.25%
2023/02/21	1.1	82.64	3	83.80	83.90	-1.9	5,227	-0.04%
2023/02/20	2	82.55	2	82.65	82.90	0	5,457	0.00%
2023/02/17	1	82.00	0	0.00	80.70	1	5,453	0.02%
2023/02/16	1	80.40	3	80.53	81.10	-2	5,428	-0.04%
2023/02/06	1	78.90	0	0.00	79.60	1	5,676	0.02%
2023/02/03	5	81.90	5	81.40	81.50	0	5,641	0.00%
2023/02/02	5	82.80	9	81.82	82.70	-4	5,594	-0.07%
2023/02/01	5	77.90	6	78.50	79.00	-1	5,494	-0.02%
2023/01/31	11	76.27	10	76.90	77.80	1	5,401	0.02%
2023/01/30	0	0.00	2	75.80	76.40	-2	5,323	-0.04%
2023/01/10	0	0.00	6	73.07	72.80	-6	5,429	-0.11%
2023/01/06	0	0.00	1	71.20	71.00	-1	5,343	-0.02%
2023/01/05	4	70.93	5	70.28	69.30	-1	5,345	-0.02%
2023/01/04	8	68.40	8	68.20	68.20	0	5,307	0.00%
2022/12/21	2	66.90	0	0.00	66.30	2	6,041	0.03%
2022/12/20	3	67.20	1	70.90	66.70	2	6,045	0.03%
2022/12/19	0	0.00	4	70.13	70.10	-4	6,068	-0.07%
2022/12/16	0	0.00	2	70.20	69.80	-2	6,088	-0.03%
2022/12/13	0	0.00	1	70.30	70.70	-1	6,106	-0.02%
2022/12/12	7	70.09	1	69.80	69.70	6	6,104	0.10%
2022/12/09	0	0.00	1	70.40	69.80	-1	6,104	-0.02%
2022/12/08	2	69.55	0	0.00	69.60	2	6,106	0.03%
2022/12/07	5	69.90	1	71.50	69.50	4	6,099	0.07%
2022/12/06	5	73.54	0	0.00	72.50	5	6,032	0.08%
2022/12/05	0	0.00	1	76.80	76.30	-1	5,967	-0.02%
2022/12/02	2	75.80	6	75.80	76.10	-4	5,958	-0.07%
2022/12/01	0	0.00	2	74.85	75.00	-2	5,905	-0.03%
2022/11/29	1	71.60	5	71.60	71.50	-4	5,948	-0.07%
2022/11/28	3	72.83	3	72.83	72.80	0	5,931	0.00%
2022/11/25	3	72.97	6	72.93	72.60	-3	5,916	-0.05%
2022/11/24	1	76.40	0	0.00	76.90	1	5,713	0.02%
2022/11/22	0	0.00	0.1	74.90	74.50	-0.1	5,738	0.00%
2022/11/21	4	77.00	3	76.03	75.50	1	5,732	0.02%
2022/11/18	2.1	78.56	1	78.50	77.30	1.1	5,687	0.02%
2022/11/17	13.1	78.20	9	78.59	78.80	4.1	5,449	0.07%
2022/11/16	15	74.23	37	75.44	78.20	-22	4,874	-0.45%
2022/11/15	1	71.20	0	0.00	71.10	1	4,611	0.02%
2022/11/14	0	0.00	1	70.80	70.60	-1	4,618	-0.02%
2022/11/10	0	0.00	1	68.00	68.00	-1	4,493	-0.02%
2022/11/09	0	0.00	1	68.00	67.80	-1	4,664	-0.02%
2022/11/08	0	0.00	1	66.40	66.50	-1	4,761	-0.02%
2022/11/04	1	64.00	10	65.10	65.60	-9	4,774	-0.19%
2022/11/03	0	0.00	2	64.10	65.00	-2	4,775	-0.04%
2022/11/02	2	63.50	1	63.90	63.60	1	4,769	0.02%
2022/10/28	11	61.51	4	61.00	62.40	7	4,779	0.15%
2022/10/27	1	65.00	1	65.50	65.50	0	4,668	0.00%
2022/10/25	1	63.90	1	65.70	63.90	0	4,773	0.00%
2022/10/24	1	65.90	0	0.00	65.20	1	4,779	0.02%
2022/10/19	3	65.90	0	0.00	65.60	3	4,846	0.06%
2022/10/17	1	63.00	2	64.55	66.00	-1	4,872	-0.02%
2022/10/14	0	0.00	10	64.90	64.60	-10	4,999	-0.20%
2022/10/13	4	61.50	1	60.60	60.50	3	5,060	0.06%
2022/10/12	10	62.20	0	0.00	63.50	10	5,071	0.20%
2022/10/11	0	0.00	5	64.00	63.10	-5	5,096	-0.10%
2022/10/07	1	69.10	1	68.50	68.50	0	5,077	0.00%
2022/10/06	3	70.27	1	70.30	70.10	2	5,125	0.04%
2022/10/05	7	71.36	6	71.66	71.50	1	5,108	0.02%
2022/10/04	6	70.13	12	69.83	70.40	-6	4,902	-0.12%
2022/09/29	0	0.00	1	62.20	61.90	-1	5,048	-0.02%
2022/09/27	11	62.83	1	64.00	64.60	10	5,367	0.19%
2022/09/26	0	63.80	3	64.33	62.80	-3	5,531	-0.05%
2022/09/21	20	68.47	0	0.00	67.80	20	6,012	0.33%
2022/09/19	1	69.10	0	0.00	68.80	1	6,173	0.02%
2022/09/12	10	71.90	0	0.00	72.00	10	6,959	0.14%
2022/09/08	0	0.00	1	67.70	71.10	-1	7,043	-0.01%
2022/09/07	0	0.00	0	69.60	69.00	0	7,130	0.00%
2022/09/06	1	69.80	1	70.60	70.10	0	7,286	0.00%
2022/09/05	5	73.00	0	0.00	72.00	5	7,391	0.07%
2022/09/02	1	77.20	7	76.59	76.20	-6	7,353	-0.08%
2022/09/01	0	0.00	1	79.00	77.50	-1	7,355	-0.01%
2022/08/31	1	78.70	1	80.00	79.60	0	7,426	0.00%
2022/08/30	1	78.90	0	0.00	79.40	1	7,440	0.01%
2022/08/29	1	79.30	0	0.00	78.80	1	7,428	0.01%
2022/08/26	0	0.00	1	83.80	82.80	-1	7,448	-0.01%
2022/08/24	1	79.70	0	0.00	79.80	1	7,643	0.01%
2022/08/22	1	81.80	7	82.14	81.20	-6	7,891	-0.08%
2022/08/19	2	82.90	0	0.00	83.10	2	7,889	0.03%
2022/08/18	2	81.85	12	81.38	82.80	-10	7,910	-0.13%
2022/08/17	3	82.23	1	82.90	82.50	2	7,902	0.03%
2022/08/16	5	84.36	1	85.50	82.90	4	8,001	0.05%
2022/08/15	5	83.54	12	82.23	84.20	-7	7,872	-0.09%
2022/08/12	9	79.97	7	79.99	80.00	2	7,777	0.03%
2022/08/11	0	0.00	2	77.00	77.00	-2	7,792	-0.03%
2022/08/10	2.1	76.81	0	0.00	76.50	2.1	7,955	0.03%
2022/08/09	1	77.50	0	0.00	77.80	1	8,009	0.01%
2022/08/08	7	78.00	0	0.00	78.00	7	8,061	0.09%
2022/08/04	2	77.45	0	0.00	77.80	2	8,163	0.02%
2022/08/03	1	78.20	0	0.00	77.40	1	8,206	0.01%
2022/08/02	4	79.53	0	0.00	79.50	4	8,304	0.05%
2022/07/29	1	82.00	0	0.00	81.50	1	8,425	0.01%
2022/07/28	1	81.10	5	81.20	80.80	-4	8,610	-0.05%
2022/07/26	3	81.70	2	81.95	81.90	1	8,798	0.01%
2022/07/25	0	0.00	1	85.70	85.60	-1	8,920	-0.01%
2022/07/22	3	88.30	1	87.20	87.00	2	9,113	0.02%
2022/07/21	4	86.95	4	88.00	88.50	0	9,241	0.00%
2022/07/20	0	0.00	5	85.10	84.00	-5	9,196	-0.05%
2022/07/19	2	81.70	1	82.50	82.80	1	9,297	0.01%
2022/07/18	14	82.80	11	82.63	82.60	3	9,398	0.03%
2022/07/15	5	80.30	1	80.70	80.40	4	9,592	0.04%
2022/07/13	1	79.60	1	77.90	77.50	0	9,966	0.00%
2022/07/12	12	77.28	10	77.63	76.00	2	10,015	0.02%
2022/07/08	1	82.80	3	81.40	82.20	-2	10,086	-0.02%
2022/07/07	2	77.50	6	78.83	79.20	-4	10,103	-0.04%
2022/07/06	12	80.01	11	77.15	76.90	1	10,163	0.01%
2022/07/05	6	79.28	8.3	78.74	80.30	-2.3	10,364	-0.02%
2022/07/04	3	76.83	4	76.58	76.60	-1	10,261	-0.01%
2022/07/01	22	74.74	1	77.10	74.10	21	10,284	0.20%
2022/06/30	7	90.30	0	0.00	88.80	7	10,065	0.07%
2022/06/28	13	102.39	11	100.27	98.90	2	10,019	0.02%
2022/06/27	1	101.00	2	101.00	101.50	-1	10,126	-0.01%
2022/06/24	3	99.57	3	101.03	99.50	0	10,231	0.00%
2022/06/23	3	96.27	5	96.16	97.40	-2	10,307	-0.02%
2022/06/22	47	97.80	20	101.38	95.70	27	10,628	0.25%
2022/06/21	23	102.24	7	101.71	103.00	16	11,029	0.15%
2022/06/20	18	99.93	2	101.75	95.10	16	11,328	0.14%
2022/06/17	2	101.75	6	102.25	102.50	-4	11,562	-0.03%
2022/06/16	20	105.58	4	107.63	104.50	16	11,948	0.13%
2022/06/15	11	108.14	9	110.39	108.00	2	13,104	0.02%
2022/06/14	4.5	107.39	5	109.00	110.00	-0.5	13,672	0.00%
2022/06/13	4.2	111.86	0	0.00	112.00	4.2	13,762	0.03%
2022/06/09	4	116.75	0	0.00	117.00	4	14,163	0.03%
2022/06/08	0	0.00	1	120.50	120.50	-1	14,185	-0.01%
2022/06/07	0.3	121.50	0	0.00	121.00	0.3	14,437	0.00%
2022/06/06	2	122.00	1	120.50	121.50	1	14,772	0.01%
2022/06/02	0	0.00	2	124.25	122.50	-2	15,282	-0.01%
2022/06/01	7	126.21	8.1	126.38	125.00	-1.1	15,673	-0.01%
2022/05/31	4	122.25	8	123.00	124.00	-4	16,283	-0.02%
2022/05/30	5	123.00	4	121.25	123.00	1	17,589	0.01%
2022/05/27	1	116.00	2	116.00	116.00	-1	17,808	-0.01%
2022/05/25	2	115.00	2	115.50	116.00	0	17,954	0.00%
2022/05/24	3	115.50	1	115.00	114.00	2	18,134	0.01%
2022/05/23	1	119.00	1	119.00	119.00	0	18,170	0.00%
2022/05/20	3	119.00	0	0.00	118.50	3	18,456	0.02%
2022/05/19	2	118.00	1	119.00	119.50	1	18,747	0.01%
2022/05/18	15	122.77	10	121.80	121.00	5	19,272	0.03%
2022/05/17	0	0.00	2	119.50	121.00	-2	19,361	-0.01%
2022/05/16	1	119.50	0	0.00	117.00	1	19,571	0.01%
2022/05/13	10	117.50	13	118.23	119.00	-3	19,507	-0.02%
2022/05/12	2	117.25	1	116.50	115.00	1	19,454	0.01%
2022/05/11	18	117.61	17	116.59	117.00	1	19,382	0.01%
2022/05/10	7	119.50	8	116.38	120.00	-1	19,310	-0.01%
2022/05/09	13	117.77	21	119.24	116.00	-8	19,198	-0.04%
2022/05/06	6	123.50	14	122.82	123.50	-8	19,095	-0.04%
2022/05/05	14	125.50	15	125.70	126.50	-1	19,026	-0.01%
2022/05/04	4	122.00	4	122.88	121.50	0	18,865	0.00%
2022/05/03	36	121.44	40	121.60	121.00	-4	18,774	-0.02%
2022/04/29	29	128.71	11	127.64	125.00	18	18,676	0.10%
2022/04/28	8.1	122.10	10	125.15	124.50	-1.9	18,491	-0.01%
2022/04/27	11	119.18	14	118.32	121.00	-3	18,314	-0.02%
2022/04/26	9	123.61	8	121.88	122.00	1	18,132	0.01%
2022/04/25	13	123.58	7	122.71	121.50	6	18,061	0.03%
2022/04/22	2	129.25	0	0.00	130.50	2	17,913	0.01%
2022/04/21	6	129.83	13	129.31	133.00	-7	17,886	-0.04%
2022/04/20	24	124.46	20	123.50	124.50	4	17,748	0.02%
2022/04/19	6	126.00	14	125.71	122.50	-8	17,593	-0.05%
2022/04/14	13	136.04	10	134.20	133.50	3	17,365	0.02%
2022/04/13	1	133.50	0	0.00	133.00	1	17,319	0.01%
2022/04/12	9	136.00	5	132.50	133.00	4	17,198	0.02%
2022/04/11	20.5	141.12	8	138.06	135.50	12.5	17,021	0.07%
2022/04/08	4	149.63	3	151.50	150.50	1	16,700	0.01%
2022/04/07	4	155.25	2	161.00	149.00	2	16,589	0.01%
2022/04/01	11	159.27	12	159.08	159.00	-1	16,356	-0.01%
2022/03/31	8	162.00	5	164.40	161.00	3	16,272	0.02%
2022/03/30	8	167.94	11	165.91	165.00	-3	16,271	-0.02%
2022/03/29	16	165.69	10	163.75	165.00	6	16,223	0.04%
2022/03/28	11	164.05	8	159.75	165.50	3	16,260	0.02%
2022/03/25	16	164.78	12.1	165.20	163.00	3.9	16,180	0.02%
2022/03/24	16.1	175.43	16	177.09	171.50	0.1	15,809	0.00%
2022/03/23	35	177.81	48	178.85	178.00	-13	15,302	-0.08%
2022/03/22	19	174.39	7	172.00	178.00	12	14,991	0.08%
2022/03/21	42	175.55	31.1	176.87	173.50	11	14,718	0.07%
2022/03/18	149	176.06	133.1	176.54	176.50	16	14,344	0.11%	大買/大賣/
2022/03/17	12	173.42	90	169.11	174.00	-78	13,091	-0.60%
2022/03/16	30	157.93	16	157.56	158.50	14	12,472	0.11%
2022/03/15	39.1	155.02	53	157.91	153.50	-14	12,314	-0.11%
2022/03/14	37	163.46	10	160.75	164.00	27	12,172	0.22%
2022/03/10	30	158.67	33	155.83	158.50	-3	12,308	-0.02%
2022/03/09	28	158.18	30	155.50	153.50	-2	12,373	-0.02%
2022/03/08	34	160.75	23	157.54	157.00	11	12,531	0.09%
2022/03/07	23	160.15	20	161.25	162.00	3	12,232	0.02%
2022/03/04	144	172.24	176	172.82	169.00	-32	11,928	-0.27%	大買/大賣/
2022/03/03	72	170.98	87.2	169.60	171.50	-15.2	11,303	-0.13%
2022/03/02	41	158.95	5	155.60	160.00	36	10,054	0.36%
2022/03/01	1.1	148.36	1	150.00	148.50	0.1	9,749	0.00%
2022/02/25	3	146.67	2	144.50	143.50	1	9,824	0.01%
2022/02/24	7.1	145.82	4	146.00	141.50	3.1	9,881	0.03%
2022/02/23	26	152.19	26	151.46	151.00	0	10,236	0.00%
2022/02/22	13	149.50	11	147.91	151.50	2	10,368	0.02%
2022/02/21	6	162.83	5	163.90	161.00	1	10,231	0.01%
2022/02/18	25	160.80	25.2	160.11	162.50	-0.2	10,224	0.00%
2022/02/17	37	154.14	45	154.74	151.50	-8	9,904	-0.08%
2022/02/16	1	147.50	3	152.00	155.50	-2	9,991	-0.02%
2022/02/10	1	149.50	0	0.00	148.50	1	11,265	0.01%
2022/02/09	0	0.00	4	148.75	150.00	-4	11,402	-0.04%
2022/01/26	1	141.50	7	140.00	141.00	-6	11,768	-0.05%
2022/01/25	1	137.50	1	137.00	137.00	0	12,210	0.00%
2022/01/24	1	134.00	0	0.00	140.50	1	12,678	0.01%
2022/01/21	2	139.25	0	0.00	139.00	2	13,031	0.02%
2022/01/18	0	0.00	2	151.50	148.00	-2	13,849	-0.01%
2022/01/17	1	147.50	2	148.75	150.00	-1	14,101	-0.01%
2022/01/14	3	149.33	1	146.00	149.50	2	14,265	0.01%
2022/01/13	2	147.50	0	0.00	144.50	2	14,534	0.01%
2022/01/12	1	147.00	0	0.00	148.50	1	14,498	0.01%
2022/01/11	2	149.75	3	146.00	145.00	-1	14,569	-0.01%
2022/01/10	1	151.50	0	0.00	152.00	1	14,535	0.01%
2022/01/07	2	151.75	1	150.00	148.50	1	14,682	0.01%
2022/01/05	0	0.00	3	157.67	158.00	-3	14,851	-0.02%
2022/01/04	0.1	162.00	0	0.00	161.50	0.1	14,915	0.00%
2022/01/03	1	164.00	0	163.50	164.50	1	15,049	0.01%
2021/12/27	1	167.00	1	168.50	168.00	0	16,035	0.00%
2021/12/24	9	166.94	2	166.50	165.50	7	16,183	0.04%
2021/12/23	0	0.00	7.1	168.43	169.00	-7.1	16,265	-0.04%
2021/12/22	21	167.55	12	165.54	165.00	9	16,277	0.06%
2021/12/21	1	166.00	6	166.08	164.50	-5	16,226	-0.03%
2021/12/20	5	165.10	2	165.00	163.50	3	16,291	0.02%
2021/12/17	5	163.70	5	164.90	163.50	0	16,348	0.00%
2021/12/16	6	165.17	8	164.56	167.50	-2	16,456	-0.01%
2021/12/15	0	0.00	2	157.25	161.00	-2	16,484	-0.01%
2021/12/14	6	154.83	4	153.75	154.00	2	16,523	0.01%
2021/12/13	0	0.00	9	160.22	160.00	-9	16,597	-0.05%
2021/12/10	9	160.50	6	159.08	159.00	3	16,904	0.02%
2021/12/09	0	0.00	2	165.00	164.50	-2	16,928	-0.01%
2021/12/08	2	167.00	3	167.67	164.00	-1	17,062	-0.01%
2021/12/07	12	168.92	4	169.63	166.00	8	17,168	0.05%
2021/12/06	6	172.00	5	172.20	173.00	1	17,134	0.01%
2021/12/03	13.2	171.63	18	173.11	171.00	-4.9	17,146	-0.03%
2021/12/02	26	170.88	87.1	167.82	167.00	-61.1	17,226	-0.35%
2021/12/01	69	167.17	16	165.56	167.50	53	16,882	0.31%
2021/11/30	2	161.75	9	161.67	161.00	-7	16,847	-0.04%
2021/11/29	2	152.50	2.1	152.43	156.00	-0.1	17,080	0.00%
2021/11/26	3	157.50	11	153.68	155.50	-8	17,360	-0.05%
2021/11/25	2	161.25	0	0.00	158.50	2	17,456	0.01%
2021/11/24	9	160.94	9	159.33	162.00	0	17,501	0.00%
2021/11/23	14	160.71	27.2	163.20	161.00	-13.2	17,568	-0.07%
2021/11/22	38.2	165.10	25	164.94	165.00	13.2	17,742	0.07%
2021/11/19	17	160.65	0	157.50	157.00	17	17,541	0.10%
2021/11/18	4	165.50	3	164.00	164.00	1	17,641	0.01%
2021/11/17	6	166.83	51	164.42	165.00	-45	17,841	-0.25%
2021/11/16	16	162.53	12	163.00	163.50	4	18,130	0.02%
2021/11/15	60	159.46	49	161.13	158.00	11	18,522	0.06%
2021/11/12	45	158.66	14	157.54	156.50	31	19,245	0.16%
2021/11/11	17.2	156.65	16	157.22	155.00	1.2	19,449	0.01%
2021/11/10	23	146.93	85	148.27	151.50	-62	19,775	-0.31%
2021/11/09	77	148.18	21	147.86	148.50	56	20,183	0.28%
2021/11/08	8	140.63	2	139.50	139.00	6	20,294	0.03%
2021/11/05	2	142.25	0	0.00	144.50	2	20,862	0.01%
2021/11/04	4	142.00	7	141.57	141.50	-3	21,186	-0.01%
2021/11/03	14	141.25	15.5	142.21	144.00	-1.5	21,558	-0.01%
2021/11/02	13.5	149.26	11	148.14	143.00	2.5	21,513	0.01%
2021/11/01	45	147.63	18	147.06	147.50	27	21,303	0.13%
2021/10/29	23	141.33	89	144.28	142.50	-66	21,128	-0.31%
2021/10/28	75	141.97	26	141.67	142.50	49	20,966	0.23%
2021/10/27	4	133.63	5	135.40	134.50	-1	20,899	0.00%
2021/10/26	4	134.13	4	133.00	130.50	0	21,149	0.00%
2021/10/25	1	128.50	3	132.00	132.00	-2	21,707	-0.01%
2021/10/22	3	126.33	41	125.95	128.00	-38	22,361	-0.17%
2021/10/21	40	124.43	3	127.67	123.00	37	23,211	0.16%
2021/10/20	2	121.25	68	120.95	120.00	-66	23,493	-0.28%
2021/10/19	65	121.08	1	121.00	121.00	64	25,066	0.26%
2021/10/18	2	118.25	1	120.00	118.50	1	26,206	0.00%
2021/10/15	2	119.50	1	121.00	118.00	1	27,347	0.00%
2021/10/14	2	114.50	3	115.67	116.50	-1	28,322	0.00%
2021/10/13	16	112.81	12	113.83	111.50	4	28,502	0.01%
2021/10/12	1	117.00	7	116.71	117.00	-6	28,564	-0.02%
2021/10/08	2	120.00	0	0.00	119.50	2	28,733	0.01%
2021/10/07	3	122.50	4	124.38	123.00	-1	28,944	0.00%
2021/10/06	0	0.00	2	120.50	117.50	-2	29,236	-0.01%
2021/10/05	15	115.50	2	118.25	119.50	13	29,528	0.04%
2021/10/04	15.1	116.70	32	112.92	113.00	-17	29,546	-0.06%
2021/10/01	9	124.44	9	124.56	122.50	0	29,663	0.00%
2021/09/30	3	127.00	6	126.92	131.00	-3	30,246	-0.01%
2021/09/29	4	128.25	0	0.00	129.00	4	30,977	0.01%
2021/09/28	3	134.50	3	132.50	132.50	0	32,629	0.00%
2021/09/27	6	135.58	12	134.33	136.00	-6	33,739	-0.02%
2021/09/24	10	132.15	4	131.00	132.00	6	34,646	0.02%
2021/09/23	7	128.14	2	128.50	127.00	5	35,414	0.01%
2021/09/22	1	128.00	0	129.00	130.00	1	35,954	0.00%
2021/09/17	0	0.00	3	130.00	133.00	-3	37,050	-0.01%
2021/09/16	5	127.20	4	128.13	128.00	1	38,257	0.00%
2021/09/15	2.1	127.93	3	124.83	126.00	-1	38,955	0.00%
2021/09/14	12	135.13	9	132.50	132.50	3	38,952	0.01%
2021/09/13	17	141.59	15	138.17	137.00	2	38,962	0.01%
2021/09/10	2	139.25	4	139.25	141.00	-2	39,056	-0.01%
2021/09/09	2	136.75	3	137.17	138.00	-1	38,969	0.00%
2021/09/08	15	133.23	9	134.06	134.00	6	38,931	0.02%
2021/09/07	17	134.21	11	132.32	133.50	6	38,964	0.02%
2021/09/06	2.1	136.76	8	136.88	136.50	-5.9	38,825	-0.02%
2021/09/03	2	139.75	2	142.25	139.00	0	38,888	0.00%
2021/09/02	12	143.79	11	145.55	140.00	1	38,937	0.00%
2021/09/01	2	143.75	8	144.31	148.00	-6	38,896	-0.02%
2021/08/31	3	139.67	2	142.75	140.00	1	38,843	0.00%
2021/08/30	2	139.25	1	139.50	139.50	1	39,138	0.00%
2021/08/27	7	138.43	3	137.00	139.00	4	39,411	0.01%
2021/08/26	9	141.67	17	143.00	140.00	-8	39,495	-0.02%
2021/08/25	10	140.00	21	140.33	142.00	-11	39,566	-0.03%
2021/08/24	9	138.94	6	139.08	135.50	3	40,059	0.01%
2021/08/23	23	139.87	21	139.83	140.00	2	40,213	0.00%
2021/08/20	3	132.17	11	132.64	133.00	-8	40,683	-0.02%
2021/08/19	35	135.66	22	133.43	130.50	13	40,705	0.03%
2021/08/18	33	134.97	32	136.27	143.00	1	41,179	0.00%
2021/08/17	11	140.09	9	138.28	132.50	2	41,023	0.00%
2021/08/16	56	138.52	62.1	138.22	143.50	-6.1	41,087	-0.01%
2021/08/13	7	143.71	3	142.50	140.50	4	40,593	0.01%
2021/08/12	25	158.98	21	157.69	156.00	4	40,534	0.01%
2021/08/11	20	162.20	23	163.57	160.00	-3	40,888	-0.01%
2021/08/10	14	174.57	13	171.27	173.00	1	40,474	0.00%
2021/08/09	36.1	175.63	38	168.87	170.00	-2	40,505	0.00%
2021/08/06	21.1	182.15	8	182.69	182.50	13.1	40,913	0.03%
2021/08/05	7	184.29	3	184.83	185.00	4	41,731	0.01%
2021/08/04	6	184.50	1	183.50	182.00	5	42,340	0.01%
2021/08/03	7	186.14	2	184.50	185.50	5	42,249	0.01%
2021/08/02	6	186.92	5	186.20	183.00	1	42,628	0.00%
2021/07/30	26	187.62	17	182.71	180.50	9	42,590	0.02%
2021/07/29	16	180.88	43	180.80	188.50	-27	42,758	-0.06%
2021/07/28	23	180.13	26	183.77	175.00	-3	42,512	-0.01%
2021/07/27	60	204.61	45.1	204.34	194.00	14.9	42,076	0.04%
2021/07/26	52	202.04	51.1	202.59	201.50	0.9	41,419	0.00%
2021/07/23	45	204.38	44	198.64	197.00	1	41,083	0.00%
2021/07/22	38.1	188.17	39	188.84	196.50	-0.9	39,927	0.00%
2021/07/21	55	179.58	52.1	181.83	179.00	2.9	38,802	0.01%
2021/07/20	18.2	177.29	19	175.82	173.00	-0.8	37,735	0.00%
2021/07/19	8	164.31	1	166.00	172.50	7	36,614	0.02%
2021/07/16	3	165.00	3	164.67	163.50	0	36,415	0.00%
2021/07/15	2	162.50	2	163.00	164.50	0	36,323	0.00%
2021/07/14	3	160.83	4.1	158.56	159.00	-1.1	36,166	0.00%
2021/07/13	11	168.23	9	162.50	162.00	2	35,852	0.01%
2021/07/12	3	171.17	16	169.63	171.00	-13	35,506	-0.04%
2021/07/09	11	165.77	5	167.30	164.50	6	35,077	0.02%
2021/07/08	19	169.45	18	167.14	166.00	1	34,874	0.00%
2021/07/07	2.1	163.09	1	166.00	165.00	1.1	35,149	0.00%
2021/07/06	11	175.73	15	172.50	172.50	-4	35,027	-0.01%
2021/07/05	89	180.92	84	180.83	170.00	5	35,270	0.01%
2021/07/02	43	165.34	53	167.71	174.00	-10	34,121	-0.03%
2021/07/01	29	165.62	49	165.24	158.50	-20	33,859	-0.06%
2021/06/30	26	162.12	16	160.94	163.00	10	33,203	0.03%
2021/06/29	31	156.68	34	153.74	154.00	-3	32,843	-0.01%
2021/06/28	35	154.54	119.5	150.99	154.00	-84.5	32,911	-0.26%	大賣/
2021/06/25	145.5	145.10	91	143.22	146.50	54.5	32,506	0.17%	大買/
2021/06/24	78	134.90	50	135.91	136.00	28	31,619	0.09%
2021/06/23	5	127.90	6	130.50	133.00	-1	30,984	0.00%
2021/06/22	3	123.33	3	122.67	121.00	0	31,097	0.00%
2021/06/21	11	122.09	7	122.71	120.50	4	31,263	0.01%
2021/06/18	4	130.25	0	0.00	129.00	4	31,803	0.01%
2021/06/17	16	128.34	14	130.43	131.50	2	31,874	0.01%
2021/06/16	5	131.10	62	131.50	129.50	-57	31,976	-0.18%
2021/06/15	1	133.50	3	134.50	136.00	-2	32,598	-0.01%
2021/06/11	4	133.13	4	133.25	131.00	0	32,521	0.00%
2021/06/10	12	133.54	14	132.25	132.00	-2	33,066	-0.01%
2021/06/09	13	130.65	19	131.26	131.50	-6	33,186	-0.02%
2021/06/08	9	134.67	27	135.61	130.50	-18	33,157	-0.05%
2021/06/07	11	136.68	7	134.29	135.50	4	33,082	0.01%
2021/06/04	3	136.67	3	138.33	139.00	0	32,754	0.00%
2021/06/03	5	135.10	5	136.50	135.50	0	32,674	0.00%
2021/06/02	5	138.10	14	136.18	134.50	-9	32,743	-0.03%
2021/06/01	22	140.86	7	142.64	136.50	15	32,623	0.05%
2021/05/31	4	134.50	7	136.14	134.00	-3	32,109	-0.01%
2021/05/28	9	134.33	10	133.80	135.00	-1	32,079	0.00%
2021/05/27	7	127.86	18	128.86	126.50	-11	31,786	-0.03%
2021/05/26	10	130.85	28	129.55	126.00	-18	31,719	-0.06%
2021/05/25	72	124.40	65.6	125.67	128.50	6.5	31,670	0.02%
2021/05/24	14	114.21	14	112.29	117.00	0	31,912	0.00%
2021/05/21	3	104.00	5	104.20	106.50	-2	32,155	-0.01%
2021/05/20	9	103.67	1	107.50	101.50	8	31,940	0.03%
2021/05/19	10.1	110.49	5	108.70	112.50	5.1	31,854	0.02%
2021/05/18	1	103.00	3	104.17	107.00	-2	31,891	-0.01%
2021/05/17	6	100.70	2	100.50	97.70	4	32,241	0.01%
2021/05/14	21	116.69	4	118.00	108.50	17	31,922	0.05%
2021/05/13	3	116.50	6	115.42	115.00	-3	31,103	-0.01%
2021/05/12	29	117.72	10.1	117.21	112.00	18.9	30,227	0.06%
2021/05/11	4.2	124.01	14	124.00	124.00	-9.9	29,540	-0.03%
2021/05/10	2	142.50	2	141.50	137.50	0	29,435	0.00%
2021/05/07	3	135.83	5.6	138.87	139.50	-2.6	28,925	-0.01%
2021/05/06	1	127.50	4	127.50	127.00	-3	28,709	-0.01%
2021/05/05	7	129.64	2	129.00	123.00	5	28,203	0.02%
2021/05/04	5.1	141.35	4	140.63	136.50	1.1	27,815	0.00%
2021/05/03	13	159.35	4.1	155.83	151.50	8.9	27,521	0.03%
2021/04/29	4	169.63	8	167.63	168.00	-4	27,241	-0.01%
2021/04/28	29	168.78	42	169.85	165.00	-13	27,134	-0.05%
2021/04/27	4	165.25	2	165.75	164.50	2	26,958	0.01%
2021/04/26	5	155.60	7	156.93	161.50	-2	27,069	-0.01%
2021/04/23	6	147.08	0	0.00	150.00	6	27,253	0.02%
2021/04/22	1	147.50	1	149.00	145.00	0	27,692	0.00%
2021/04/21	2	152.50	16	151.09	153.00	-14	28,505	-0.05%
2021/04/19	0	0.00	1	138.50	142.00	-1	28,673	0.00%
2021/04/16	2	140.75	1	142.50	139.50	1	28,936	0.00%
2021/04/15	1	135.50	3	133.83	137.00	-2	29,104	-0.01%
2021/04/14	7	133.50	1	130.00	138.00	6	29,421	0.02%
2021/04/13	30	145.98	64	142.73	137.50	-34	29,575	-0.11%
2021/04/12	10	137.15	10	137.55	137.00	0	29,131	0.00%
2021/04/09	29	140.12	35	134.97	131.50	-6	28,986	-0.02%
2021/04/08	13	129.54	9	131.83	136.00	4	28,283	0.01%
2021/04/07	65	122.91	13	122.31	124.00	52	28,316	0.18%
2021/04/06	1	109.50	6	114.33	116.00	-5	28,187	-0.02%
2021/04/01	7	107.21	11	106.45	105.50	-4	28,751	-0.01%
2021/03/31	43	105.15	61	104.26	104.00	-18	28,576	-0.06%
2021/03/30	14	99.93	22.1	100.33	101.50	-8.1	28,154	-0.03%
2021/03/29	5	94.62	2	96.50	95.70	3	27,520	0.01%
2021/03/26	2	92.70	6.4	93.33	93.70	-4.4	27,331	-0.02%
2021/03/25	8.4	91.63	3	92.07	90.60	5.4	27,332	0.02%
2021/03/24	2	96.60	2	96.10	95.30	0	27,472	0.00%
2021/03/23	42	97.18	31	96.96	95.30	11	27,384	0.04%
2021/03/22	1.1	93.76	2	94.05	93.80	-0.9	26,705	0.00%
2021/03/19	1	93.50	4	93.60	93.70	-3	26,856	-0.01%
2021/03/18	25	94.25	35	94.25	94.00	-10	26,880	-0.04%
2021/03/17	10	89.99	0	0.00	90.00	10	26,435	0.04%
2021/03/16	13	92.35	6	92.97	89.50	7	26,542	0.03%
2021/03/15	9	90.72	11	90.84	90.10	-2	26,602	-0.01%
2021/03/12	0	0.00	3	86.70	86.70	-3	26,703	-0.01%
2021/03/11	1	87.80	2	88.30	89.00	-1	27,580	0.00%
2021/03/09	48	86.20	45	86.64	85.10	3	28,215	0.01%
2021/03/08	2	89.30	0	0.00	86.20	2	28,994	0.01%
2021/03/05	3	87.00	2	87.70	87.00	1	29,820	0.00%
2021/03/04	10	91.20	0	0.00	87.80	10	29,933	0.03%
2021/03/03	8	88.03	0	0.00	90.60	8	29,980	0.03%
2021/03/02	2	92.30	4	92.50	86.80	-2	30,062	-0.01%
2021/02/26	2	90.75	1	90.00	91.40	1	29,945	0.00%
2021/02/25	12	91.25	57	95.47	90.60	-45	30,326	-0.15%
2021/02/24	62	92.13	29	92.61	92.10	33	30,487	0.11%
2021/02/23	8	85.75	6	85.28	86.00	2	29,911	0.01%
2021/02/22	3	81.23	10	80.85	82.30	-7	29,065	-0.02%
2021/02/19	4	74.08	13	74.67	74.90	-9	28,805	-0.03%
2021/02/18	20	74.10	22.3	71.34	72.60	-2.3	28,339	-0.01%
2021/02/17	2	68.20	24	69.07	69.10	-22	27,549	-0.08%
2021/02/05	0	0.00	7	63.29	62.90	-7	26,889	-0.03%
2021/02/04	4	62.30	11	62.27	62.30	-7	26,811	-0.03%
2021/02/03	4	61.68	5	61.96	61.50	-1	26,732	0.00%
2021/02/02	4	60.90	8	61.33	61.00	-4	26,724	-0.01%
2021/02/01	3	58.00	5	58.60	59.60	-2	26,712	-0.01%
2021/01/29	3	59.90	4	59.38	58.50	-1	26,606	0.00%
2021/01/28	14	59.44	6	59.27	59.00	8	26,521	0.03%
2021/01/27	5	62.50	4	61.98	61.90	1	26,408	0.00%
2021/01/26	10	62.73	16	63.04	62.50	-6	26,334	-0.02%
2021/01/25	9	61.94	6	61.40	63.50	3	26,208	0.01%
2021/01/22	4	62.85	5.6	62.29	63.00	-1.6	26,023	-0.01%
2021/01/21	4	63.00	2	62.70	63.00	2	25,907	0.01%
2021/01/20	5	63.52	1	61.80	61.90	4	25,707	0.02%
2021/01/19	7	67.06	4	66.88	65.30	3	25,404	0.01%
2021/01/18	3	65.60	3	66.47	66.10	0	25,198	0.00%
2021/01/15	20	66.89	31	66.81	66.00	-11	24,967	-0.04%
2021/01/14	30	67.80	32	69.07	69.50	-2	24,560	-0.01%
2021/01/13	2	63.45	5	62.88	64.20	-3	23,805	-0.01%
2021/01/12	6	63.72	4	64.80	61.90	2	23,653	0.01%
2021/01/11	13	64.80	1	64.40	64.20	12	23,474	0.05%
2021/01/08	3	62.50	1	64.10	63.50	2	23,227	0.01%
2021/01/07	20	64.20	6	64.55	64.30	14	23,033	0.06%
2021/01/06	4	63.05	1	62.90	61.60	3	22,772	0.01%
2021/01/05	6.3	64.31	5	64.70	63.40	1.3	22,621	0.01%
2021/01/04	39	65.53	5	66.24	66.00	34	22,408	0.15%
2020/12/31	2	63.90	2	64.65	64.70	0	21,919	0.00%
2020/12/30	20.9	65.28	16	64.06	63.70	4.9	21,457	0.02%
2020/12/29	50	64.16	51	65.08	62.10	-1	20,765	0.00%
2020/12/28	11	64.23	8	64.81	65.80	3	19,867	0.02%
2020/12/25	4	59.10	46	59.11	59.90	-42	18,841	-0.22%
2020/12/24	41	57.79	19	58.10	57.90	22	18,434	0.12%
2020/12/23	20	56.10	15	57.03	57.50	5	18,058	0.03%
2020/12/22	5	55.00	4	57.35	55.50	1	17,830	0.01%
2020/12/21	7	56.40	9	56.41	56.10	-2	17,535	-0.01%
2020/12/18	17	58.33	17	57.92	57.50	0	17,267	0.00%
2020/12/17	9	55.83	4	55.63	56.30	5	16,651	0.03%
2020/12/16	6	55.52	3	55.33	55.20	3	16,400	0.02%
2020/12/15	5	54.42	43	55.82	54.60	-38	16,209	-0.23%
2020/12/14	20	57.16	7	57.63	56.80	13	15,845	0.08%
2020/12/11	9	58.12	8	58.36	57.40	1	15,579	0.01%
2020/12/10	8	58.99	15	58.32	58.60	-7	15,224	-0.05%
2020/12/09	59	62.11	10	60.76	60.40	49	14,889	0.33%
2020/12/08	24	59.16	12	58.97	59.00	12	14,047	0.09%
2020/12/07	18	58.59	37	59.31	60.10	-19	13,521	-0.14%
2020/12/04	35	55.81	42	55.50	54.70	-7	12,300	-0.06%
2020/12/03	12	54.34	4	53.68	53.90	8	11,514	0.07%
2020/12/02	194	55.71	221	56.09	55.20	-27	11,077	-0.24%	大買/大賣/
2020/12/01	61	53.83	18	54.26	55.50	43	9,964	0.43%
2020/11/30	2	51.20	34	51.15	50.50	-32	8,748	-0.37%
2020/11/27	67	50.66	93	50.13	50.30	-26	8,301	-0.31%
2020/11/26	143	49.42	164	50.67	50.00	-21	7,875	-0.27%	大買/大賣/
2020/11/25	30	48.98	18	48.96	49.00	12	7,248	0.17%
2020/11/24	29	51.34	73	51.29	49.70	-44	6,773	-0.65%
2020/11/23	128	50.24	60	49.96	51.30	68	5,808	1.17%	大買/
2020/11/20	7	44.45	3	46.65	46.65	4	4,521	0.09%
2020/11/19	0	0.00	3	42.33	42.45	-3	3,918	-0.08%
2020/11/18	1	41.50	2	41.80	41.70	-1	3,891	-0.03%
2020/11/17	1	41.80	0	0.00	41.80	1	3,919	0.03%
2020/11/16	4	41.99	14	42.18	42.20	-10	3,987	-0.25%
2020/11/13	0	0.00	20	41.40	41.40	-20	4,071	-0.49%
2020/11/12	4	40.99	25	41.33	41.35	-21	4,204	-0.50%
2020/11/11	0	0.00	1	41.85	41.85	-1	4,148	-0.02%
2020/11/10	4	42.65	0	0.00	42.30	4	4,128	0.10%
2020/11/09	52	43.45	9	43.74	43.70	43	4,027	1.07%
2020/11/05	0	0.00	2	42.00	42.00	-2	3,825	-0.05%
2020/11/04	13	42.25	1	42.70	42.75	12	3,806	0.32%
2020/11/03	1	41.30	2	41.33	41.10	-1	3,727	-0.03%
2020/11/02	1	40.70	1	40.80	40.60	0	3,749	0.00%
2020/10/28	6	42.41	5	42.60	42.00	1	3,719	0.03%
2020/10/27	0	0.00	1	42.00	42.20	-1	3,696	-0.03%
2020/10/23	12	43.20	12	42.50	43.30	0	3,587	0.00%
2020/10/22	6	41.98	13	42.18	42.50	-7	3,533	-0.20%
2020/10/21	20	42.76	13	42.44	42.75	7	3,440	0.20%
2020/10/19	2	41.43	2	41.15	41.60	0	3,252	0.00%
2020/10/16	9	41.69	6	41.10	40.70	3	3,215	0.09%
2020/10/15	1	41.55	1	41.60	41.30	0	3,237	0.00%
2020/10/14	4	40.65	32	41.02	40.80	-28	3,161	-0.89%
2020/10/13	25	40.45	6	39.83	40.45	19	3,027	0.63%
2020/10/12	36	39.01	32	38.60	38.55	4	2,857	0.14%
2020/10/08	0	0.00	1	37.55	37.70	-1	2,776	-0.04%
2020/10/07	1	37.25	1	37.35	37.30	0	2,815	0.00%
2020/10/05	1	37.15	0	0.00	36.80	1	2,956	0.03%
2020/09/24	1	37.15	2	36.60	36.70	-1	3,390	-0.03%
2020/09/23	1	37.80	1	37.95	38.00	0	3,426	0.00%
2020/09/22	1	38.00	0	0.00	37.80	1	3,462	0.03%
2020/09/18	0	0.00	6	39.25	38.70	-6	3,468	-0.17%
2020/09/17	6	39.23	18	39.22	38.90	-12	3,474	-0.35%
2020/09/16	0	0.00	1	39.05	38.75	-1	3,468	-0.03%
2020/09/15	5	38.75	23	38.82	38.70	-18	3,427	-0.53%
2020/09/14	0	0.00	1	37.30	37.25	-1	3,332	-0.03%
2020/09/10	1	37.05	1	37.45	36.85	0	3,337	0.00%
2020/09/09	1	36.70	1	36.90	36.85	0	3,343	0.00%
2020/09/07	0	0.00	1	37.30	37.00	-1	3,415	-0.03%
2020/09/04	1	36.35	1	36.55	36.90	0	3,574	0.00%
2020/09/03	5	36.95	1	37.10	37.00	4	3,590	0.11%
2020/09/02	0	0.00	1	36.75	36.70	-1	3,618	-0.03%
2020/08/28	3	36.30	0	0.00	36.40	3	3,821	0.08%
2020/08/27	4	36.63	7	36.40	36.40	-3	3,944	-0.08%
2020/08/26	4	36.40	0	0.00	36.70	4	3,984	0.10%
2020/08/25	2	36.63	0	0.00	36.45	2	4,068	0.05%
2020/08/24	7	36.30	0	0.00	36.30	7	4,067	0.17%
2020/08/20	1	37.75	0	0.00	35.80	1	4,089	0.02%
2020/08/19	46	39.56	20	38.70	38.70	26	4,086	0.64%
2020/08/18	3	39.90	1	40.90	41.00	2	3,993	0.05%
2020/08/17	1	38.60	2	39.58	40.00	-1	3,930	-0.03%
2020/08/14	1	38.45	1	38.65	38.75	0	3,960	0.00%
2020/08/12	3	39.35	0	0.00	39.30	3	4,163	0.07%
2020/08/11	4	39.40	0	0.00	39.10	4	4,287	0.09%
2020/08/10	1	39.70	4	39.40	39.10	-3	4,881	-0.06%
2020/08/07	1	40.70	2	40.60	40.10	-1	4,998	-0.02%
2020/08/06	2	40.80	0	0.00	40.65	2	5,173	0.04%
2020/08/03	4	40.05	0	0.00	40.00	4	5,469	0.07%
2020/07/28	60	38.00	5	38.00	38.00	55	5,800	0.95%
2020/07/21	0	0.00	7	38.82	38.95	-7	6,536	-0.11%
2020/07/20	1	36.50	0	0.00	36.85	1	6,465	0.02%
2020/07/17	1	37.25	1	37.65	37.05	0	6,498	0.00%
2020/07/16	1	37.55	1	37.95	37.25	0	6,544	0.00%
2020/07/15	1	37.50	1	38.05	37.40	0	6,545	0.00%
2020/07/14	2	37.83	0	0.00	37.65	2	6,611	0.03%
2020/07/10	4	38.60	1	39.05	38.45	3	6,730	0.04%
2020/07/09	4	41.60	5	41.54	40.40	-1	6,717	-0.01%
2020/07/08	1	40.00	2	40.00	40.05	-1	6,447	-0.02%
2020/07/07	2	39.58	17	39.48	39.35	-15	6,435	-0.23%
2020/07/06	0	0.00	1	39.70	40.05	-1	6,414	-0.02%
2020/07/03	1	39.45	0	0.00	39.10	1	6,373	0.02%
2020/07/02	1	39.45	1	40.20	40.20	0	6,358	0.00%
2020/07/01	1	39.10	2	39.10	39.40	-1	6,338	-0.02%
2020/06/30	10	38.65	0	0.00	38.65	10	6,306	0.16%
2020/06/23	2	38.75	0	0.00	38.65	2	6,308	0.03%
2020/06/11	2	40.80	8	40.18	39.30	-6	6,338	-0.09%
2020/06/10	5	42.20	1	42.30	42.50	4	6,222	0.06%
2020/06/09	1	41.95	1	42.25	42.00	0	6,293	0.00%
2020/06/08	1	42.10	3	42.15	41.85	-2	6,372	-0.03%
2020/06/05	0	0.00	2	42.80	42.40	-2	6,500	-0.03%
2020/06/04	2	42.25	0	0.00	42.25	2	6,432	0.03%
2020/06/03	0	0.00	2	41.70	42.05	-2	6,363	-0.03%
2020/06/02	2	40.85	0	0.00	40.80	2	6,248	0.03%
2020/06/01	3	42.05	2	41.28	41.40	1	6,234	0.02%
2020/05/29	1	40.60	0	0.00	40.85	1	6,151	0.02%
2020/05/28	1	40.85	1	41.15	40.40	0	6,150	0.00%
2020/05/27	8	40.81	0	0.00	40.60	8	6,104	0.13%
2020/05/26	0	0.00	1	41.55	41.40	-1	6,071	-0.02%
2020/05/22	1	41.30	0	0.00	40.00	1	5,905	0.02%
2020/05/21	1	41.30	1	41.70	42.15	0	5,818	0.00%
2020/05/20	0	0.00	1	41.90	41.65	-1	5,792	-0.02%
2020/05/19	1	41.00	2	41.53	42.75	-1	5,728	-0.02%
2020/05/18	1	43.20	3	42.18	41.75	-2	5,597	-0.04%
2020/05/15	11	44.51	7.2	44.33	42.60	3.8	5,475	0.07%
2020/05/14	0	0.00	3	43.35	42.00	-3	4,877	-0.06%
2020/05/13	1	43.20	0	0.00	42.95	1	4,760	0.02%
2020/05/12	0	0.00	1	42.20	43.20	-1	4,578	-0.02%
2020/05/08	0	0.00	21	42.44	42.50	-21	4,333	-0.48%
2020/05/07	0	0.00	1	42.40	42.20	-1	4,200	-0.02%
2020/05/06	0	0.00	5	41.68	41.40	-5	4,096	-0.12%
2020/05/05	1	41.50	22	41.58	41.80	-21	4,017	-0.52%
2020/05/04	22	41.25	6	40.46	41.40	16	3,911	0.41%
2020/04/30	6	41.79	11	41.01	41.00	-5	3,808	-0.13%
2020/04/29	11	40.52	16	40.13	40.80	-5	3,629	-0.14%
2020/04/28	5	40.15	19	39.95	40.10	-14	3,359	-0.42%
2020/04/27	5	37.57	3	37.43	37.80	2	3,115	0.06%
2020/04/24	5	37.00	2	37.15	36.75	3	3,089	0.10%
2020/04/23	1	36.60	3	36.68	36.70	-2	3,081	-0.06%
2020/04/22	3	36.03	3	36.18	36.60	0	3,077	0.00%
2020/04/21	0	0.00	5	35.85	36.25	-5	3,107	-0.16%
2020/04/17	2	36.48	2	36.30	35.80	0	3,186	0.00%
2020/04/16	0	0.00	1	35.60	35.85	-1	3,137	-0.03%
2020/04/15	0	0.00	3	35.30	34.55	-3	3,158	-0.09%
2020/04/14	0	0.00	3	34.43	34.15	-3	3,136	-0.10%
2020/04/13	11	33.77	10	32.70	32.70	1	3,109	0.03%
2020/04/09	10	32.10	66	32.03	32.20	-56	3,138	-1.78%
2020/04/06	0	0.00	10	29.45	30.40	-10	3,275	-0.31%
2020/04/01	0	0.00	1	28.40	28.90	-1	3,385	-0.03%
2020/03/30	1	27.95	0	0.00	28.15	1	3,723	0.03%
2020/03/27	15	27.90	0	0.00	27.65	15	3,893	0.39%
2020/03/26	5	26.80	0	0.00	27.60	5	3,943	0.13%
2020/03/25	30	26.91	5	26.81	26.80	25	4,053	0.62%
2020/03/24	13	25.64	0	0.00	25.45	13	4,568	0.28%
2020/03/19	3	24.57	15	24.07	24.05	-12	4,945	-0.24%
2020/03/18	1	26.65	0	0.00	26.70	1	4,927	0.02%
2020/03/17	1	27.70	2	27.93	27.50	-1	4,914	-0.02%
2020/03/16	1	29.45	0	0.00	28.50	1	4,911	0.02%
2020/03/13	6	29.26	30	29.44	30.50	-24	4,885	-0.49%
2020/03/12	51	34.66	60	34.50	32.50	-9	4,786	-0.19%
2020/03/11	55	36.06	21	36.20	36.00	34	4,664	0.73%
2020/03/09	9	34.35	2	34.10	33.85	7	4,461	0.16%
2020/03/05	2	36.63	4	36.70	36.10	-2	4,402	-0.05%
2020/03/04	0	0.00	4	35.83	35.85	-4	4,361	-0.09%
2020/03/03	0	0.00	6	35.70	35.55	-6	4,345	-0.14%
2020/03/02	3	34.85	6	34.90	34.80	-3	4,346	-0.07%
2020/02/27	4	34.10	0	0.00	34.35	4	4,324	0.09%
2020/02/26	0	0.00	3	35.45	35.05	-3	4,297	-0.07%
2020/02/25	0	0.00	3	35.25	35.45	-3	4,284	-0.07%
2020/02/24	0	0.00	17	35.55	35.45	-17	4,266	-0.40%
2020/02/21	29	36.06	0	0.00	36.05	29	4,250	0.68%
2020/02/20	1	36.80	7	36.44	36.95	-6	4,202	-0.14%
2020/02/19	0	0.00	2	35.90	35.70	-2	4,172	-0.05%
2020/02/18	2	35.75	2	36.50	35.80	0	4,155	0.00%
2020/02/13	0	0.00	2	35.35	35.30	-2	4,068	-0.05%
2020/02/12	1	34.95	1	35.10	35.15	0	4,048	0.00%
2020/02/10	7	33.84	0	0.00	33.70	7	4,016	0.17%
2020/02/06	2	34.95	0	0.00	34.95	2	3,996	0.05%
2020/02/04	0	0.00	1	34.45	34.40	-1	3,949	-0.03%
2020/02/03	1	33.25	0	0.00	33.35	1	3,922	0.03%
2020/01/31	1	34.50	6	35.10	34.25	-5	3,872	-0.13%
2020/01/30	14	34.49	7	35.36	34.15	7	3,855	0.18%
2020/01/17	0	0.00	16	38.24	38.00	-16	3,745	-0.43%
2020/01/16	10	38.40	2	38.10	38.10	8	3,723	0.21%
2020/01/15	0	0.00	5	38.65	38.65	-5	3,685	-0.14%
2020/01/14	1	38.75	2	39.45	39.55	-1	3,599	-0.03%
2020/01/13	0	0.00	1	38.15	38.20	-1	3,464	-0.03%
2020/01/10	0	0.00	22	38.09	38.20	-22	3,435	-0.64%
2020/01/09	1	39.00	7	38.56	38.40	-6	3,388	-0.18%
2020/01/08	1	38.15	43	37.65	37.70	-42	3,270	-1.28%
2020/01/07	5	37.13	0	0.00	37.90	5	3,176	0.16%
2020/01/06	0	0.00	5	38.00	37.70	-5	3,108	-0.16%
2020/01/03	17	37.91	41	38.02	37.75	-24	3,076	-0.78%
2020/01/02	3	38.75	4	39.08	38.95	-1	2,986	-0.03%
2019/12/31	0	0.00	20	38.30	38.90	-20	2,842	-0.70%
2019/12/30	1	38.45	51	38.43	38.70	-50	2,813	-1.78%
2019/12/27	5	39.07	5	39.27	38.80	0	2,764	0.00%
2019/12/26	2	39.03	9	39.09	38.60	-7	2,610	-0.27%
2019/12/25	14	40.05	3	40.02	39.70	11	2,519	0.44%
2019/12/24	31	39.20	13	38.60	38.60	18	2,254	0.80%
2019/12/23	1	38.65	3	37.85	38.10	-2	2,078	-0.10%
2019/12/20	33	38.03	28	38.18	38.30	5	2,003	0.25%
2019/12/19	92	38.64	27	38.59	38.80	65	1,924	3.38%
2019/12/18	31	36.99	32	37.56	36.95	-1	1,432	-0.07%
2019/12/17	21	34.22	3	34.18	34.25	18	1,122	1.60%
2019/12/13	2	33.05	0	0.00	33.35	2	1,028	0.19%
2019/12/12	8	33.01	0	0.00	33.35	8	992	0.81%
2019/12/11	9	32.98	23	33.00	33.30	-14	980	-1.43%
2019/12/10	29	33.07	0	0.00	33.50	29	956	3.03%
2019/12/06	5	32.59	0	0.00	32.65	5	966	0.52%
2019/12/05	4	32.33	0	0.00	32.45	4	972	0.41%
2019/12/04	3	31.88	0	0.00	32.10	3	1,012	0.30%
2019/12/03	6	31.79	0	0.00	32.15	6	1,123	0.53%
2019/11/28	5	32.85	0	0.00	32.45	5	1,158	0.43%
2019/11/19	0	0.00	2	32.00	32.00	-2	1,154	-0.17%
2019/11/18	2	31.75	0	0.00	31.65	2	1,160	0.17%
2019/11/15	1	31.20	0	0.00	30.85	1	1,150	0.09%
2019/11/14	3	30.70	0	0.00	30.60	3	1,150	0.26%
2019/11/11	5	31.09	0	0.00	30.70	5	1,154	0.43%
2019/11/08	1	31.65	0	0.00	31.80	1	1,142	0.09%
2019/11/06	6	32.05	0	0.00	32.05	6	1,148	0.52%
2019/11/05	0	0.00	4	32.25	32.25	-4	1,145	-0.35%
2019/10/31	10	32.20	0	0.00	32.00	10	1,160	0.86%
2019/10/30	0	0.00	1	32.55	32.45	-1	1,154	-0.09%
2019/10/29	1	33.15	5	33.05	32.75	-4	1,160	-0.34%
2019/10/28	14	32.57	0	0.00	32.55	14	1,169	1.20%
2019/10/24	0	0.00	1	32.35	32.90	-1	1,219	-0.08%
2019/10/23	25	32.34	0	0.00	32.10	25	1,244	2.01%
2019/10/18	1	32.00	0	0.00	32.15	1	1,320	0.08%
2019/10/16	10	32.05	0	0.00	31.95	10	1,327	0.75%
2019/09/26	0	0.00	10	33.90	33.60	-10	1,522	-0.66%
2019/09/24	1	34.00	0	0.00	34.10	1	1,514	0.07%
2019/09/23	10	34.70	1	35.15	35.00	9	1,484	0.61%
2019/09/20	0	0.00	9	34.40	34.05	-9	1,427	-0.63%
2019/09/17	0	0.00	7	34.00	34.10	-7	1,365	-0.51%
2019/09/12	1	33.70	0	0.00	33.70	1	1,348	0.07%
2019/09/10	0	0.00	6	33.70	34.50	-6	1,292	-0.46%
2019/09/09	0	0.00	1	34.45	33.85	-1	1,270	-0.08%
2019/09/06	8	34.45	3	34.38	34.15	5	1,250	0.40%
2019/09/05	7	34.46	0	0.00	34.15	7	1,194	0.59%
2019/09/04	2	32.85	0	0.00	33.25	2	1,084	0.18%
2019/08/27	0	0.00	2	32.30	32.10	-2	1,012	-0.20%
2019/08/22	0	0.00	2	32.68	32.50	-2	1,003	-0.20%
2019/08/21	2	32.00	2	32.35	32.80	0	998	0.00%
2019/08/20	1	31.70	0	0.00	31.70	1	984	0.10%
2019/08/19	0	0.00	5	32.10	32.00	-5	983	-0.51%
2019/08/05	3	31.33	0	0.00	31.20	3	975	0.31%
2019/08/02	3	32.13	0	0.00	32.05	3	980	0.31%
2019/07/31	0	0.00	10	32.90	32.95	-10	986	-1.01%
2019/07/25	0	0.00	3	33.85	33.75	-3	909	-0.33%
2019/07/18	0	0.00	1	32.85	32.90	-1	828	-0.12%
2019/07/17	1	32.80	0	0.00	32.65	1	852	0.12%
2019/07/12	1	32.95	0	0.00	33.50	1	1,028	0.10%
2019/07/11	0	0.00	1	32.85	33.25	-1	998	-0.10%
2019/07/10	0	0.00	15	31.65	31.80	-15	915	-1.64%
2019/07/03	20	30.99	0	0.00	30.90	20	911	2.19%
2019/07/02	5	32.40	0	0.00	32.30	5	905	0.55%
2019/06/28	0	0.00	1	32.70	32.30	-1	892	-0.11%
2019/06/11	3	30.70	10	30.70	30.55	-7	944	-0.74%
2019/06/06	0	29.90	0	0.00	29.75	0	944	0.00%
2019/06/03	10	29.90	0	0.00	29.95	10	957	1.04%
2019/05/23	3	29.27	0	0.00	29.10	3	1,022	0.29%
2019/05/22	0	0.00	1	30.05	29.95	-1	1,027	-0.10%
2019/05/13	2	30.23	0	0.00	30.10	2	1,081	0.18%
2019/05/10	2	31.18	0	0.00	31.20	2	1,076	0.19%
2019/05/09	2	31.70	0	0.00	31.10	2	1,069	0.19%
2019/04/29	1	32.40	0	0.00	32.50	1	1,075	0.09%
2019/04/22	154	34.88	152	35.23	34.90	2	1,043	0.19%	大買/大賣/
2019/04/19	0	0.00	1	34.15	34.35	-1	904	-0.11%
2019/03/19	0	0.00	1	32.65	32.65	-1	705	-0.14%
2019/03/14	1	33.15	0	0.00	33.20	1	686	0.15%
2019/03/13	0	0.00	1	33.25	33.25	-1	697	-0.14%
2019/03/08	1	32.85	0	0.00	32.95	1	742	0.13%
2019/03/05	1	33.85	0	0.00	33.80	1	787	0.13%
2019/02/27	1	34.35	1	33.80	34.10	0	791	0.00%
2019/02/26	1	35.00	1	35.00	34.00	0	786	0.00%
2019/02/21	0	0.00	1	33.30	33.70	-1	743	-0.13%
2019/02/19	5	33.45	0	0.00	33.40	5	738	0.68%
2019/01/28	0	0.00	2	32.30	32.65	-2	686	-0.29%
2019/01/21	28	31.53	0	0.00	31.50	28	693	4.04%
2019/01/18	17	31.75	0	0.00	31.90	17	697	2.44%
2019/01/17	23	31.67	69	31.71	31.75	-46	708	-6.50%
2019/01/09	0	0.00	1	30.40	30.30	-1	692	-0.14%
2019/01/04	1	29.35	0	0.00	29.25	1	722	0.14%
2019/01/03	4	29.88	0	0.00	29.85	4	776	0.52%
2018/12/26	0	0.00	4	30.10	29.90	-4	819	-0.49%
2018/12/17	2	31.35	0	0.00	31.10	2	844	0.24%
2018/12/12	3	32.05	0	0.00	32.00	3	858	0.35%
2018/11/29	1	32.40	1	32.60	31.95	0	948	0.00%
2018/10/11	2	28.80	0	0.00	28.80	2	1,265	0.16%
2018/09/11	2	32.13	0	0.00	33.15	2	1,455	0.14%
2018/09/10	1	32.60	0	0.00	31.20	1	1,445	0.07%
2018/08/17	0	0.00	2	36.00	36.00	-2	2,021	-0.10%
2018/08/13	0	0.00	32	37.03	37.00	-32	2,157	-1.48%
2018/08/09	25	39.25	28	39.48	39.15	-3	2,203	-0.14%
2018/08/06	65	39.28	65	39.60	39.40	0	2,294	0.00%
2018/07/30	1	38.40	0	0.00	38.05	1	2,540	0.04%
2018/07/24	0	0.00	6	37.20	37.55	-6	2,570	-0.23%
2018/07/23	0	0.00	15	37.20	37.10	-15	2,586	-0.58%
2018/07/05	1	37.00	0	0.00	36.55	1	3,007	0.03%
2018/07/04	1	37.80	0	0.00	37.55	1	3,059	0.03%
2018/07/02	0	0.00	1	40.50	40.50	-1	3,081	-0.03%
2018/06/27	1	39.60	0	0.00	39.55	1	3,149	0.03%
2018/06/26	1	38.90	0	0.00	39.30	1	3,177	0.03%
2018/06/15	0	0.00	1	41.00	41.10	-1	4,223	-0.02%
2018/06/14	0	0.00	1	41.35	41.00	-1	4,248	-0.02%
2018/06/13	2	41.98	1	41.90	41.85	1	4,247	0.02%
2018/06/12	0	0.00	2	41.75	41.75	-2	4,299	-0.05%
2018/06/11	5	41.75	0	0.00	41.70	5	4,549	0.11%
2018/06/08	5	42.40	1	42.65	42.05	4	4,639	0.09%
2018/06/06	3	42.87	4	42.50	42.50	-1	4,950	-0.02%
2018/06/05	3	43.20	27	42.86	42.70	-24	5,044	-0.48%
2018/06/04	26	44.06	22	44.28	44.35	4	5,171	0.08%
2018/06/01	4	41.85	0	0.00	42.00	4	5,628	0.07%
2018/05/29	2	42.45	0	0.00	42.55	2	5,735	0.03%
2018/05/28	0	0.00	2	41.43	42.05	-2	5,665	-0.04%
2018/05/25	0	0.00	2	41.90	41.85	-2	5,669	-0.04%
2018/05/22	5	42.42	5	41.90	41.65	0	5,664	0.00%
2018/05/21	1	41.45	0	0.00	41.50	1	5,630	0.02%
2018/05/17	4	41.28	2	41.40	41.65	2	5,644	0.04%
2018/05/16	7	41.00	3	41.45	41.40	4	5,580	0.07%
2018/05/14	10	40.45	0	0.00	40.30	10	5,612	0.18%
2018/05/11	0	0.00	1	41.00	40.95	-1	5,607	-0.02%
2018/05/10	15	41.50	0	0.00	41.95	15	5,547	0.27%
2018/05/08	0	0.00	9	40.15	40.90	-9	5,465	-0.16%
2018/05/03	3	38.65	0	0.00	38.50	3	5,488	0.05%
2018/05/02	6	38.89	0	0.00	38.80	6	5,539	0.11%
2018/04/26	1	38.70	0	0.00	38.55	1	5,824	0.02%
2018/04/25	2	38.85	1	39.00	38.90	1	5,818	0.02%
2018/04/24	7	38.86	0	0.00	38.60	7	5,838	0.12%
2018/04/23	1	39.75	0	0.00	39.65	1	5,962	0.02%
2018/04/20	6	40.50	0	0.00	40.40	6	5,984	0.10%
2018/04/19	0	0.00	1	41.30	41.50	-1	5,956	-0.02%
2018/04/18	21	41.09	0	0.00	40.85	21	5,928	0.35%
2018/04/17	1	41.60	0	0.00	40.75	1	5,914	0.02%
2018/04/16	1	41.90	0	0.00	41.80	1	5,889	0.02%
2018/04/12	0	0.00	2	42.10	42.00	-2	5,903	-0.03%
2018/04/11	4	43.75	0	0.00	42.75	4	5,869	0.07%
2018/04/03	1	43.70	0	0.00	43.60	1	5,773	0.02%
2018/03/27	3	45.25	13	45.34	44.60	-10	5,638	-0.18%
2018/03/26	10	44.40	0	0.00	44.40	10	5,569	0.18%
2018/03/23	6	43.48	6	43.25	43.80	0	5,544	0.00%
2018/03/22	4	47.79	3	47.05	46.30	1	5,442	0.02%
2018/03/21	3	47.82	15	48.86	48.50	-12	5,236	-0.23%
2018/03/20	6	45.10	0	0.00	46.25	6	4,730	0.13%
2018/03/19	1	46.20	1	45.60	45.60	0	4,719	0.00%
2018/03/15	84	47.15	85	47.48	46.75	-1	4,697	-0.02%
2018/03/14	1	46.75	2	46.55	47.15	-1	4,481	-0.02%
2018/03/13	0	0.00	2	46.85	46.60	-2	4,445	-0.04%
2018/03/12	65	46.50	68	46.90	46.20	-3	4,360	-0.07%
2018/03/09	20	46.90	22	46.01	46.90	-2	4,201	-0.05%
2018/03/08	1	47.20	0	0.00	45.90	1	4,116	0.02%
2018/03/07	20	47.05	11	46.70	44.80	9	3,895	0.23%
2018/03/01	0	0.00	1	42.40	42.50	-1	3,415	-0.03%
2018/02/07	0	0.00	2	41.00	41.00	-2	4,120	-0.05%
2018/02/06	3	39.38	1	40.30	39.80	2	4,188	0.05%
2018/02/05	11	42.96	1	43.00	42.95	10	4,247	0.24%
2018/02/02	0	0.00	1	44.35	44.55	-1	4,296	-0.02%
2018/02/01	2	44.88	1	44.55	44.40	1	4,426	0.02%
2018/01/31	2	44.53	3	44.43	44.65	-1	4,595	-0.02%
2018/01/30	1	45.25	10	44.60	44.65	-9	4,746	-0.19%
2018/01/29	2	46.18	2	46.08	46.10	0	4,769	0.00%
2018/01/25	2	45.20	0	0.00	44.90	2	4,951	0.04%
2018/01/24	0	0.00	5	44.72	44.90	-5	5,223	-0.10%
2018/01/23	4	46.25	4	45.70	45.00	0	5,423	0.00%
2018/01/22	5	45.34	2	45.18	46.05	3	5,406	0.06%
2018/01/19	0	0.00	1	44.25	44.20	-1	5,460	-0.02%
2018/01/18	5	44.00	1	45.00	43.90	4	5,588	0.07%
2018/01/17	51	44.30	49	44.06	44.30	2	5,933	0.03%
2018/01/16	0	0.00	1	43.95	44.00	-1	5,905	-0.02%
2018/01/10	2	42.53	0	0.00	42.25	2	7,143	0.03%
2018/01/09	0	0.00	2	43.05	43.10	-2	7,849	-0.03%