奇鋐 (3017)-永豐金-新店券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
697
漲跌
▲19
漲幅
+2.80%
成交量
14,634張
產業
上市電腦週邊類股
1393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

奇鋐 (3017)籌碼相關－永豐金-新店券商分點個股進出

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-新店券商分點個股進出
永豐金-新店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
2024/12/03	3	701.00	14.6	703.88	697.00	-11.6	8,785	-0.13%
2024/12/02	1	665.17	5.1	678.01	678.00	-4.1	8,691	-0.05%
2024/11/29	0	644.00	0	0.00	643.00	0	8,643	0.00%
2024/11/28	0.5	626.00	0	640.00	640.00	0.5	8,689	0.01%
2024/11/27	0.1	635.04	0	652.00	630.00	0.1	8,709	0.00%
2024/11/26	0	649.00	0	0.00	649.00	0	8,722	0.00%
2024/11/25	2	667.50	2	661.50	669.00	0	8,729	0.00%
2024/11/22	3	662.00	3.1	655.41	652.00	-0.1	8,787	0.00%
2024/11/21	2.1	654.10	1	666.00	650.00	1.1	8,794	0.01%
2024/11/20	1	666.00	2	672.85	666.00	-1	8,739	-0.01%
2024/11/19	3	647.06	3	649.74	648.00	0	8,678	0.00%
2024/11/18	4	641.50	3	644.67	638.00	1	8,666	0.01%
2024/11/15	10.7	658.81	4	650.00	648.00	6.7	8,686	0.08%
2024/11/14	7	681.14	8	680.50	685.00	-1	8,603	-0.01%
2024/11/13	1	663.00	2	667.00	661.00	-1	8,548	-0.01%
2024/11/12	4	674.25	2	668.99	661.00	2	8,600	0.02%
2024/11/11	0	0.00	0	685.00	687.00	0	8,679	0.00%
2024/11/08	1	687.96	2.7	688.51	687.00	-1.6	8,908	-0.02%
2024/11/06	0	0.00	0	672.00	674.00	0	9,048	0.00%
2024/11/05	0.2	650.50	1	653.00	656.00	-0.8	9,102	-0.01%
2024/11/01	0	633.00	0	640.00	637.00	0	9,354	0.00%
2024/10/30	2	637.00	1	643.00	638.00	1	9,452	0.01%
2024/10/29	2.2	631.37	2	629.00	626.00	0.2	9,442	0.00%
2024/10/28	1	647.02	2	650.00	648.00	-1	9,479	-0.01%
2024/10/25	1	658.00	1	661.00	664.00	0	9,594	0.00%
2024/10/24	4.7	661.83	1	657.81	656.00	3.6	9,717	0.04%
2024/10/23	0	0.00	2.7	688.21	686.00	-2.7	9,716	-0.03%
2024/10/22	1	678.00	1.7	676.00	683.00	-0.7	9,770	-0.01%
2024/10/21	1	689.99	0.2	690.50	677.00	0.8	9,929	0.01%
2024/10/18	13	683.38	13	692.54	681.00	0	9,928	0.00%
2024/10/17	0	0.00	1	679.01	679.00	-1	9,875	-0.01%
2024/10/16	25.2	670.76	14	678.43	676.00	11.2	9,839	0.11%
2024/10/15	15.6	667.11	13.1	674.23	679.00	2.5	9,765	0.03%
2024/10/14	5	647.60	17.6	644.56	647.00	-12.6	9,618	-0.13%
2024/10/11	15	626.13	15.2	631.06	629.00	-0.2	9,518	0.00%
2024/10/09	0	0.00	0.1	616.00	605.00	-0.1	9,430	0.00%
2024/10/08	3	615.33	9	613.67	611.00	-6	9,436	-0.06%
2024/10/07	1.1	610.29	0	0.00	611.00	1.1	9,508	0.01%
2024/10/04	3	603.67	7	604.00	604.00	-4	9,569	-0.04%
2024/10/01	2.1	587.14	2	602.00	585.00	0.1	9,538	0.00%
2024/09/30	5.2	600.64	1	601.00	590.00	4.2	9,546	0.04%
2024/09/27	20.7	622.55	8.2	618.46	624.00	12.4	9,580	0.13%
2024/09/26	9	611.78	13.4	618.02	617.00	-4.4	9,521	-0.05%
2024/09/25	4	581.75	7	586.85	581.00	-3	9,391	-0.03%
2024/09/24	0	0.00	2	570.00	571.00	-2	9,505	-0.02%
2024/09/23	2.4	576.71	2	567.00	569.00	0.4	9,638	0.00%
2024/09/20	1	561.00	1.7	561.00	558.00	-0.6	9,714	-0.01%
2024/09/19	7	556.00	4.1	559.41	561.00	2.9	9,725	0.03%
2024/09/18	1	547.00	1	546.00	537.00	0	9,727	0.00%
2024/09/16	0.1	545.69	0	0.00	544.00	0.1	9,880	0.00%
2024/09/13	0	551.00	0	0.00	554.00	0	10,038	0.00%
2024/09/12	3	553.33	3.2	554.70	555.00	-0.2	10,162	0.00%
2024/09/11	2	521.50	2.1	523.10	521.00	-0.1	10,131	0.00%
2024/09/10	8.1	536.71	6	530.17	512.00	2.1	10,223	0.02%
2024/09/09	7.2	522.08	8	522.00	545.00	-0.8	10,223	-0.01%
2024/09/06	1.1	511.63	1	523.00	511.00	0.1	10,293	0.00%
2024/09/05	4	521.00	4	517.00	525.00	0	10,445	0.00%
2024/09/04	5.4	518.96	2	526.91	515.00	3.4	10,535	0.03%
2024/09/03	4	582.73	11.1	576.13	570.00	-7.1	10,746	-0.07%
2024/09/02	12.2	579.06	12	577.43	574.00	0.1	11,001	0.00%
2024/08/30	1	605.00	1	599.00	606.00	0	11,077	0.00%
2024/08/29	1.1	596.23	1	597.04	598.00	0.1	11,180	0.00%
2024/08/28	1.1	614.82	1	613.00	613.00	0.1	11,380	0.00%
2024/08/27	2	605.50	2	608.00	613.00	0	11,970	0.00%
2024/08/26	1.1	625.05	0	0.00	610.00	1.1	12,087	0.01%
2024/08/23	3	604.67	3	599.67	612.00	0	12,207	0.00%
2024/08/22	3	604.00	2	606.00	606.00	1	12,376	0.01%
2024/08/21	1	611.96	1	609.00	606.00	0	12,550	0.00%
2024/08/20	3.1	626.26	4	617.00	616.00	-0.9	12,677	-0.01%
2024/08/19	3	615.01	3	616.31	617.00	0	13,002	0.00%
2024/08/16	6	623.68	6.2	629.54	626.00	-0.2	13,020	0.00%
2024/08/15	5.1	606.05	3	610.33	594.00	2.1	12,981	0.02%
2024/08/14	3	604.33	3	611.67	597.00	0	13,050	0.00%
2024/08/13	1	602.00	1	587.00	587.00	0	13,090	0.00%
2024/08/12	11.1	583.65	8.1	594.23	585.00	3	13,261	0.02%
2024/08/09	18	574.27	12	569.50	568.00	6	13,265	0.05%
2024/08/08	3.2	536.61	3	535.33	530.00	0.2	13,279	0.00%
2024/08/07	5	548.81	5.1	552.54	559.00	0	13,372	0.00%
2024/08/06	5	522.02	4	533.00	526.00	1	13,320	0.01%
2024/08/05	1.3	535.04	1	545.00	535.00	0.3	13,321	0.00%
2024/08/02	8.5	611.70	4	632.00	594.00	4.5	13,328	0.03%
2024/08/01	2	658.00	2	653.52	655.00	0	13,334	0.00%
2024/07/31	3	643.29	4.1	644.25	636.00	-1	13,522	-0.01%
2024/07/30	6	621.64	7.5	617.42	639.00	-1.5	13,649	-0.01%
2024/07/29	8.4	607.74	7.4	605.94	590.00	1	13,671	0.01%
2024/07/26	4.9	617.96	1	626.00	613.00	3.9	13,774	0.03%
2024/07/23	1.1	649.15	1.1	660.09	669.00	0	13,851	0.00%
2024/07/22	5.4	649.14	3	648.33	634.00	2.4	14,176	0.02%
2024/07/19	1.2	692.30	2.1	691.00	687.00	-0.8	14,317	-0.01%
2024/07/18	1.1	673.87	0.3	681.93	675.00	0.8	14,376	0.01%
2024/07/17	6.1	704.93	0	0.00	690.00	6.1	14,464	0.04%
2024/07/16	0	703.00	1	706.00	691.00	-1	14,676	-0.01%
2024/07/15	1	694.02	1	705.00	702.00	0	15,026	0.00%
2024/07/12	1.4	717.14	1	704.00	709.00	0.4	15,342	0.00%
2024/07/11	3	715.33	0	719.00	714.00	3	15,505	0.02%
2024/07/10	1	727.00	0	732.00	726.00	1	15,586	0.01%
2024/07/09	1	745.48	3.2	728.81	727.00	-2.2	15,715	-0.01%
2024/07/08	8.5	743.54	3	744.67	745.00	5.5	15,867	0.03%
2024/07/05	1	754.00	0.1	764.00	764.00	0.9	15,903	0.01%
2024/07/04	1	749.00	3.1	761.89	752.00	-2.1	15,925	-0.01%
2024/07/03	8.5	755.35	8.2	756.66	745.00	0.3	16,012	0.00%
2024/07/02	7	744.72	5	747.80	752.00	2	16,092	0.01%
2024/07/01	5	762.21	7.5	773.80	743.00	-2.5	16,180	-0.02%
2024/06/28	9.5	759.04	9.4	763.03	765.00	0.1	16,184	0.00%
2024/06/27	4	752.00	5	746.96	736.00	-1	16,099	-0.01%
2024/06/26	8.3	740.82	11.1	731.47	740.00	-2.8	16,067	-0.02%
2024/06/25	4.1	695.61	4.2	697.86	701.00	-0.1	16,091	0.00%
2024/06/24	6.2	719.64	4	727.23	714.00	2.2	16,098	0.01%
2024/06/21	6.6	728.22	7.6	725.50	731.00	-1	16,231	-0.01%
2024/06/20	10	734.20	6.1	738.70	740.00	3.9	16,114	0.02%
2024/06/19	5.1	712.34	2	717.50	704.00	3.1	16,068	0.02%
2024/06/18	3.1	712.62	5.3	716.45	713.00	-2.2	16,064	-0.01%
2024/06/17	4.3	729.72	3	733.00	723.00	1.3	16,231	0.01%
2024/06/14	13.5	722.44	14.6	719.99	739.00	-1.1	16,351	-0.01%
2024/06/13	7.5	709.13	5	708.40	712.00	2.5	16,374	0.02%
2024/06/12	9	669.50	10.1	660.21	688.00	-1	16,554	-0.01%
2024/06/11	8	662.13	4.1	661.60	665.00	4	16,612	0.02%
2024/06/07	6.4	630.51	2	654.00	620.00	4.4	16,898	0.03%
2024/06/06	8.8	666.03	10	665.10	660.00	-1.2	16,971	-0.01%
2024/06/05	6.4	697.92	3	702.67	685.00	3.4	16,966	0.02%
2024/06/04	2	723.50	2	718.50	721.00	0	17,070	0.00%
2024/06/03	3	762.22	4.5	754.89	736.00	-1.5	17,277	-0.01%
2024/05/31	2.1	786.09	1	772.05	769.00	1.1	17,343	0.01%
2024/05/30	4	805.95	0	800.00	781.00	4	16,912	0.02%
2024/05/29	5	811.79	7	805.00	811.00	-2	16,902	-0.01%
2024/05/28	7	779.71	10	760.50	783.00	-3	16,938	-0.02%
2024/05/27	11.5	739.26	7.1	739.80	738.00	4.4	16,984	0.03%
2024/05/24	4	708.22	7.1	700.75	706.00	-3	16,980	-0.02%
2024/05/23	3	685.00	9	696.11	708.00	-6	16,910	-0.04%
2024/05/22	3	657.33	2	660.00	660.00	1	16,711	0.01%
2024/05/21	1	644.00	0	0.00	650.00	1	16,800	0.01%
2024/05/20	2	653.32	0	0.00	638.00	2	16,830	0.01%
2024/05/17	2	657.00	3	656.00	660.00	-1	16,839	-0.01%
2024/05/16	7	662.86	6	659.33	651.00	1	16,884	0.01%
2024/05/15	3	661.00	4	661.29	644.00	-1	16,784	-0.01%
2024/05/13	5	642.80	5	649.22	626.00	0	16,823	0.00%
2024/05/10	1	645.00	4	639.00	638.00	-3	16,855	-0.02%
2024/05/09	2	665.50	1	650.00	654.00	1	17,255	0.01%
2024/05/08	0	670.00	0	0.00	663.00	0	17,262	0.00%
2024/05/07	3	674.67	3	668.33	674.00	0	17,568	0.00%
2024/05/06	6.5	667.68	5	680.00	662.00	1.5	17,471	0.01%
2024/05/03	3	657.28	3	664.67	662.00	0	17,273	0.00%
2024/05/02	6	640.33	5	645.00	656.00	1	17,248	0.01%
2024/04/30	4	655.75	7.1	652.25	654.00	-3.1	17,183	-0.02%
2024/04/29	5.1	629.56	5	634.20	626.00	0.1	17,187	0.00%
2024/04/26	7	657.14	10	648.60	642.00	-3	17,374	-0.02%
2024/04/25	16	634.50	10	626.70	620.00	6	17,079	0.04%
2024/04/24	1	633.00	3	625.00	634.00	-2	16,953	-0.01%
2024/04/23	2	582.00	6	579.17	577.00	-4	17,056	-0.02%
2024/04/22	6	581.03	4	593.75	567.00	2	16,992	0.01%
2024/04/19	5.1	644.88	4	643.25	630.00	1.1	16,950	0.01%
2024/04/18	8	673.13	6.1	664.60	680.00	1.9	16,936	0.01%
2024/04/17	5	631.61	3	633.61	638.00	2	16,835	0.01%
2024/04/16	1	618.82	7	603.86	606.00	-6	16,828	-0.04%
2024/04/15	2.1	628.83	4	627.46	616.00	-2	16,832	-0.01%
2024/04/12	4	620.00	7.7	618.64	628.00	-3.7	16,897	-0.02%
2024/04/11	4	569.75	1.4	582.46	584.00	2.6	16,653	0.02%
2024/04/10	1	580.82	1.2	556.50	555.00	-0.2	16,608	0.00%
2024/04/09	3	586.67	2.1	589.05	577.00	0.9	16,586	0.01%
2024/04/08	3	583.33	4	572.50	570.00	-1	16,528	-0.01%
2024/04/03	2	553.50	5	548.20	546.00	-3	16,589	-0.02%
2024/04/02	9.2	538.19	4	541.25	533.00	5.2	16,497	0.03%
2024/04/01	5.1	559.29	6	555.50	554.00	-0.9	16,476	-0.01%
2024/03/29	3	550.67	4.1	550.02	546.00	-1.1	16,382	-0.01%
2024/03/28	1	542.97	0.2	518.00	542.00	0.8	16,272	0.00%
2024/03/27	4.1	542.53	4.3	533.86	534.00	-0.2	16,176	0.00%
2024/03/26	5.4	548.95	3	560.33	541.00	2.4	16,093	0.02%
2024/03/25	2.2	585.87	2	584.00	583.00	0.2	15,929	0.00%
2024/03/22	2	589.50	3	593.33	589.00	-1	15,868	-0.01%
2024/03/21	2	595.00	3.1	588.21	585.00	-1.1	15,767	-0.01%
2024/03/20	7.3	575.99	8	570.38	567.00	-0.7	15,677	0.00%
2024/03/19	9.3	594.94	6	595.24	569.00	3.3	15,465	0.02%
2024/03/18	4	622.22	6.2	619.41	623.00	-2.1	15,226	-0.01%
2024/03/15	3	588.00	3.2	590.34	599.00	-0.2	15,013	0.00%
2024/03/14	7	564.92	2	556.00	556.00	5	14,674	0.03%
2024/03/13	22.2	646.61	25.1	641.39	617.00	-2.8	14,414	-0.02%
2024/03/12	19.1	631.20	14.2	629.80	643.00	4.9	13,964	0.04%
2024/03/11	7	599.14	5.2	599.92	585.00	1.8	13,651	0.01%
2024/03/08	8	597.87	6	594.64	574.00	2	13,426	0.01%
2024/03/07	9.3	626.60	8.5	613.24	599.00	0.9	13,269	0.01%
2024/03/06	9	606.99	12.2	611.48	630.00	-3.2	12,946	-0.02%
2024/03/05	3.5	576.11	4	565.71	585.00	-0.5	12,713	0.00%
2024/03/04	3.2	560.14	5.1	554.41	554.00	-1.9	12,560	-0.02%
2024/03/01	20.2	545.83	18.4	540.28	539.00	1.7	12,472	0.01%
2024/02/29	6.2	527.26	9.7	523.88	532.00	-3.5	12,399	-0.03%
2024/02/27	2	498.50	2.3	491.36	508.00	-0.3	12,167	0.00%
2024/02/23	4.3	510.11	0	0.00	498.50	4.3	12,107	0.04%
2024/02/22	5	521.00	4.9	521.93	520.00	0.1	12,045	0.00%
2024/02/21	1.3	490.62	1	495.48	495.00	0.3	12,019	0.00%
2024/02/20	0.3	472.80	0	476.50	483.00	0.3	11,975	0.00%
2024/02/19	0.9	503.40	0	516.00	486.00	0.9	11,954	0.01%
2024/02/16	3.4	529.76	0.1	521.00	510.00	3.4	12,023	0.03%
2024/02/15	3.3	526.09	3.1	532.65	534.00	0.2	12,017	0.00%
2024/02/05	4	485.14	5	486.37	485.50	-1	11,947	-0.01%
2024/02/02	17	477.38	17.1	476.58	478.00	-0.1	11,799	0.00%
2024/02/01	25	439.76	27	449.91	457.50	-2	11,601	-0.02%
2024/01/31	6	423.58	5	424.90	425.50	1	11,272	0.01%
2024/01/30	3	416.67	4.2	427.24	429.50	-1.2	11,110	-0.01%
2024/01/29	3	389.00	3	384.83	390.50	0	10,854	0.00%
2024/01/25	20	393.05	24.1	388.63	389.50	-4.1	10,898	-0.04%
2024/01/24	9	386.72	9	383.94	387.50	0	10,774	0.00%
2024/01/23	4	382.38	3	382.50	386.50	1	10,805	0.01%
2024/01/22	1	379.50	4	375.88	380.50	-3	10,603	-0.03%
2024/01/19	3	344.50	2	342.00	346.00	1	10,366	0.01%
2024/01/18	6	341.83	6	340.50	334.50	0	10,347	0.00%
2024/01/17	4	351.38	7	350.86	343.50	-3	10,285	-0.03%
2024/01/16	5	343.20	4.3	339.44	343.00	0.7	10,244	0.01%
2024/01/15	0	0.00	2.2	339.46	334.00	-2.2	10,224	-0.02%
2024/01/12	5	351.50	7	351.65	350.00	-2	10,164	-0.02%
2024/01/11	3	340.17	18.3	337.43	346.50	-15.3	9,909	-0.15%
2024/01/10	2	324.50	2	324.99	329.00	0	9,844	0.00%
2024/01/08	2	302.31	1	305.00	301.50	1	9,633	0.01%
2024/01/04	1	319.00	1	318.50	319.00	0	9,564	0.00%
2024/01/03	1.1	331.73	1	327.50	329.00	0.1	9,628	0.00%
2024/01/02	6	331.33	1	329.50	329.50	5	9,615	0.05%
2023/12/29	13	334.81	15.3	332.87	336.50	-2.3	9,631	-0.02%
2023/12/28	3	319.00	3	325.00	318.00	0	9,477	0.00%
2023/12/27	4	323.25	5.3	320.97	324.50	-1.3	9,478	-0.01%
2023/12/26	1	308.00	2	305.25	311.00	-1	9,542	-0.01%
2023/12/25	0	0.00	2	311.00	309.50	-2	9,822	-0.02%
2023/12/22	2	308.00	4	305.63	307.00	-2	9,954	-0.02%
2023/12/20	1	299.50	1	303.50	299.50	0	10,278	0.00%
2023/12/18	1.4	299.65	0	0.00	299.50	1.4	10,603	0.01%
2023/12/15	1	301.00	0	0.00	298.00	1	10,803	0.01%
2023/12/14	4	306.63	7	307.86	306.00	-3	10,986	-0.03%
2023/12/13	2	301.25	0	302.00	300.50	2	11,067	0.02%
2023/12/08	6	306.42	8	305.81	304.50	-2	11,191	-0.02%
2023/12/07	1	301.50	0	301.50	301.50	1	11,204	0.01%
2023/12/05	1.5	285.67	0	0.00	286.00	1.5	11,267	0.01%
2023/12/04	3	290.50	0	0.00	290.50	3	11,225	0.03%
2023/12/01	1	302.50	1	304.44	302.50	0	11,216	0.00%
2023/11/30	1	300.50	3	306.33	308.00	-2	11,223	-0.02%
2023/11/29	1	301.00	1	306.00	301.00	0	11,179	0.00%
2023/11/28	3	300.02	0	0.00	300.50	3	11,199	0.03%
2023/11/27	6.8	304.85	2.3	311.10	298.00	4.5	11,295	0.04%
2023/11/24	0.5	321.00	0	0.00	322.50	0.5	11,225	0.00%
2023/11/22	1	327.50	0	0.00	327.00	1	11,240	0.01%
2023/11/21	6.1	329.09	4	332.00	327.00	2.1	11,394	0.02%
2023/11/20	1.2	329.28	14	329.54	329.50	-12.8	11,601	-0.11%
2023/11/17	2	320.25	1	318.00	318.00	1	11,533	0.01%
2023/11/16	1	316.00	4	314.50	316.00	-3	11,591	-0.03%
2023/11/15	1	325.00	0	0.00	313.50	1	11,587	0.01%
2023/11/14	14	327.29	17	326.71	325.00	-3	11,556	-0.03%
2023/11/13	0	0.00	18	319.33	318.50	-18	11,586	-0.16%
2023/11/10	1	320.00	1	314.50	314.50	0	11,647	0.00%
2023/11/09	10	317.15	19.1	318.72	316.50	-9.1	11,745	-0.08%
2023/11/08	41	315.99	13	316.85	313.00	28	11,836	0.24%
2023/11/07	1	311.00	0	0.00	311.00	1	11,949	0.01%
2023/11/06	6.1	312.02	9	307.78	315.00	-2.9	12,182	-0.02%
2023/11/03	3	300.33	5	297.80	297.00	-2	12,505	-0.02%
2023/11/02	2	298.50	2	297.50	299.50	0	12,747	0.00%
2023/11/01	4	284.00	3	286.50	285.50	1	13,055	0.01%
2023/10/31	10	295.80	8	289.00	283.50	2	13,293	0.02%
2023/10/30	0	0.00	0	302.00	298.50	0	13,521	0.00%
2023/10/27	9	299.89	7	300.50	296.50	2	13,680	0.01%
2023/10/26	1	303.00	0	0.00	301.50	1	13,925	0.01%
2023/10/25	6	317.58	7	315.50	313.00	-1	14,064	-0.01%
2023/10/24	8.3	305.64	8	310.19	318.00	0.3	14,224	0.00%
2023/10/23	4	305.50	3	297.33	297.00	1	14,195	0.01%
2023/10/20	5	301.00	4	300.88	308.50	1	14,432	0.01%
2023/10/19	3.5	297.96	3	291.83	299.00	0.5	14,621	0.00%
2023/10/18	3.3	294.38	8	304.56	294.00	-4.8	14,918	-0.03%
2023/10/17	9	324.78	9	324.50	319.50	0	15,011	0.00%
2023/10/16	2	332.25	1	325.50	325.50	1	15,049	0.01%
2023/10/13	10	336.40	12	336.67	337.00	-2	15,194	-0.01%
2023/10/12	2	347.00	2	347.25	342.00	0	15,286	0.00%
2023/10/11	8	344.19	9	341.94	336.50	-1	15,413	-0.01%
2023/10/06	3	349.00	2	349.00	348.50	1	15,690	0.01%
2023/10/05	11	346.09	7	347.07	344.00	4	15,923	0.03%
2023/10/04	4	336.75	4	337.88	345.00	0	15,976	0.00%
2023/10/03	16	345.97	27	341.13	340.00	-11	15,965	-0.07%
2023/10/02	13	346.15	9	345.61	342.50	4	16,091	0.02%
2023/09/28	9	331.89	22	337.64	341.00	-13	16,017	-0.08%
2023/09/27	11	315.82	6	316.08	321.00	5	15,898	0.03%
2023/09/26	12	317.42	12	313.71	313.50	0	15,995	0.00%
2023/09/25	17	299.03	6	298.92	297.00	11	16,091	0.07%
2023/09/22	23	283.93	18	289.81	297.50	5	16,369	0.03%
2023/09/21	1	276.50	1	280.49	280.00	0	16,169	0.00%
2023/09/20	3	282.33	4	288.50	281.00	-1	16,119	-0.01%
2023/09/19	7	279.36	4	279.75	278.00	3	16,033	0.02%
2023/09/18	5	298.80	14	299.18	293.50	-9	15,942	-0.06%
2023/09/15	10	317.40	0	319.50	320.00	10	15,953	0.06%
2023/09/14	7	315.50	6	316.25	318.00	1	16,122	0.01%
2023/09/13	2	299.50	4	299.13	304.00	-2	16,333	-0.01%
2023/09/12	1	308.00	3	307.67	306.00	-2	16,622	-0.01%
2023/09/11	2	317.37	1	336.00	311.50	1	16,910	0.01%
2023/09/08	5	339.90	7	338.64	337.00	-2	16,934	-0.01%
2023/09/07	2	338.75	1	343.00	342.00	1	17,183	0.01%
2023/09/06	8	344.13	7	340.36	343.50	1	17,207	0.01%
2023/09/05	1	328.00	0	330.00	330.50	1	17,309	0.01%
2023/09/04	6	328.83	5	330.50	328.50	1	17,401	0.01%
2023/09/01	4	330.00	2	334.50	329.00	2	17,523	0.01%
2023/08/31	1	328.99	1	335.48	334.50	0	17,651	0.00%
2023/08/30	3	341.33	0	0.00	335.50	3	17,734	0.02%
2023/08/29	1	340.00	0	0.00	335.00	1	17,933	0.01%
2023/08/28	2	346.43	2	346.50	338.50	0	18,015	0.00%
2023/08/25	8	359.25	3	359.17	354.00	5	18,063	0.03%
2023/08/24	5	380.40	11.4	382.71	387.00	-6.4	17,950	-0.04%
2023/08/23	3	358.17	4	359.12	356.00	-1	17,909	-0.01%
2023/08/22	3	358.66	1	366.50	350.50	2	18,218	0.01%
2023/08/21	0	0.00	1	355.98	353.50	-1	18,518	-0.01%
2023/08/18	2.2	362.95	3	361.17	352.00	-0.8	18,472	0.00%
2023/08/17	10	360.35	10	358.75	363.00	0	18,342	0.00%
2023/08/16	2	347.50	4	347.00	350.00	-2	18,270	-0.01%
2023/08/15	5	342.20	5	342.40	343.50	0	18,323	0.00%
2023/08/14	3	323.32	16	321.53	319.00	-13	18,425	-0.07%
2023/08/11	20	318.78	3	319.33	321.00	17	18,409	0.09%
2023/08/10	4	319.38	5.5	324.71	314.50	-1.5	18,368	-0.01%
2023/08/09	11.1	363.49	4	367.63	349.00	7.1	18,241	0.04%
2023/08/08	9.1	357.62	9.1	355.81	358.00	-0.1	17,976	0.00%
2023/08/07	10.2	352.82	11.1	351.92	349.50	-0.9	17,883	-0.01%
2023/08/04	14	338.53	3.2	328.62	338.00	10.8	17,657	0.06%
2023/08/02	12	326.75	11	325.86	315.50	1	17,537	0.01%
2023/08/01	4.2	328.04	5	326.60	328.00	-0.8	17,424	0.00%
2023/07/31	2	324.50	35	357.37	322.00	-33	17,773	-0.19%
2023/07/28	2	351.25	1	354.50	352.00	1	17,986	0.01%
2023/07/27	7	352.43	9	351.67	340.00	-2	17,903	-0.01%
2023/07/26	6.1	344.97	4	347.63	343.50	2.1	17,910	0.01%
2023/07/25	12	354.87	13	352.14	340.50	-1	17,963	-0.01%
2023/07/24	8	346.19	5	350.19	344.00	3	17,926	0.02%
2023/07/21	23	319.44	27.1	321.78	339.00	-4.1	17,679	-0.02%
2023/07/20	7	308.21	7.5	308.79	308.50	-0.5	17,321	0.00%
2023/07/19	3	292.50	4	292.25	291.50	-1	17,096	-0.01%
2023/07/18	8	290.13	4.2	292.93	293.00	3.8	17,121	0.02%
2023/07/17	7.2	286.09	10	285.00	285.00	-2.8	17,009	-0.02%
2023/07/14	13.1	289.63	13	292.54	293.50	0.1	16,859	0.00%
2023/07/13	12.2	300.05	28	296.13	288.00	-15.8	16,774	-0.09%
2023/07/12	15.4	290.95	26	288.87	287.50	-10.7	16,420	-0.06%
2023/07/11	41	282.91	28	283.36	283.50	13	16,252	0.08%
2023/07/10	8	275.62	9	276.06	273.00	-1	16,127	-0.01%
2023/07/07	8	272.44	8	275.25	270.00	0	16,187	0.00%
2023/07/06	9	275.28	8	276.25	273.50	1	16,032	0.01%
2023/07/05	17	283.38	22	282.34	280.50	-5	15,958	-0.03%
2023/07/04	23	290.63	20.4	293.06	292.00	2.7	15,805	0.02%
2023/07/03	19	289.74	22	289.50	293.00	-3	15,627	-0.02%
2023/06/30	56	261.21	29	263.93	271.00	27	15,257	0.18%
2023/06/29	7	246.14	7.2	246.49	246.50	-0.2	14,969	0.00%
2023/06/28	18	242.64	21	242.12	241.50	-3	15,263	-0.02%
2023/06/27	3	238.17	10	241.00	235.00	-7	15,506	-0.05%
2023/06/26	0	0.00	1	242.00	250.00	-1	15,806	-0.01%
2023/06/21	6	251.00	5	252.00	249.50	1	15,760	0.01%
2023/06/20	7	253.43	4	253.50	252.00	3	16,021	0.02%
2023/06/19	14	253.75	15	252.53	254.50	-1	16,419	-0.01%
2023/06/16	14.5	244.38	14	241.82	247.00	0.5	16,302	0.00%
2023/06/15	3	234.83	3	231.67	237.00	0	16,089	0.00%
2023/06/14	19	222.16	12	219.71	224.00	7	15,750	0.04%
2023/06/13	20	216.95	19.3	218.59	219.50	0.7	15,654	0.00%
2023/06/12	8	205.75	8	207.00	205.50	0	15,370	0.00%
2023/06/09	3	209.00	11.3	206.06	209.50	-8.3	15,293	-0.05%
2023/06/08	12	201.67	7.2	202.97	200.50	4.8	15,073	0.03%
2023/06/07	2	208.50	7	206.29	208.00	-5	14,973	-0.03%
2023/06/06	18.2	203.46	19	202.58	203.50	-0.8	14,812	-0.01%
2023/06/05	6	200.17	17	195.26	200.00	-11	14,614	-0.08%
2023/06/02	35	204.10	65	205.15	202.00	-30	14,364	-0.21%
2023/06/01	47	205.26	15	201.30	207.00	32	14,049	0.23%
2023/05/31	6.6	198.39	14.1	198.00	197.50	-7.5	13,851	-0.05%
2023/05/30	2	202.00	1	205.00	201.50	1	13,707	0.01%
2023/05/29	1	208.50	5	206.90	206.00	-4	13,717	-0.03%
2023/05/26	20	204.33	22.2	204.96	208.00	-2.2	13,795	-0.02%
2023/05/25	26	198.08	25.1	197.44	197.50	0.9	13,401	0.01%
2023/05/24	9	183.67	6	183.83	187.00	3	12,993	0.02%
2023/05/23	12.3	182.41	11	183.32	182.50	1.3	12,930	0.01%
2023/05/22	17	182.50	28	183.61	182.50	-11	12,861	-0.09%
2023/05/19	20	184.20	18	184.61	184.00	2	12,758	0.02%
2023/05/18	36	184.58	30.1	183.12	186.00	5.9	12,576	0.05%
2023/05/17	35	178.26	36	176.96	178.00	-1	12,319	-0.01%
2023/05/16	11	178.05	16	175.50	175.50	-5	12,170	-0.04%
2023/05/15	19	172.00	12	171.50	171.00	7	11,977	0.06%
2023/05/12	40	175.74	25	171.76	177.50	15	11,896	0.13%
2023/05/11	20	176.65	17	176.74	174.50	3	11,760	0.03%
2023/05/10	6	178.08	8	178.56	178.50	-2	11,609	-0.02%
2023/05/09	7	182.64	5	181.80	183.00	2	11,432	0.02%
2023/05/08	18	181.67	18	182.83	181.50	0	11,312	0.00%
2023/05/05	41	179.27	42	178.71	181.00	-1	11,073	-0.01%
2023/05/04	37	172.43	36	170.31	175.50	1	10,617	0.01%
2023/05/03	11	164.77	6	164.58	163.00	5	10,134	0.05%
2023/05/02	31	163.45	36.3	161.31	166.00	-5.3	10,026	-0.05%
2023/04/28	31	155.60	59	154.64	157.50	-28	9,717	-0.29%
2023/04/27	41	152.28	16	151.34	153.50	25	9,459	0.26%
2023/04/26	9	140.06	9	145.50	146.00	0	9,136	0.00%
2023/04/25	6	143.75	1.6	140.81	141.50	4.4	9,007	0.05%
2023/04/24	5	144.00	5	145.00	144.00	0	8,916	0.00%
2023/04/21	5	146.00	5	147.50	143.00	0	8,814	0.00%
2023/04/20	0	0.00	0.1	146.50	147.50	-0.1	8,651	0.00%
2023/04/19	2	151.75	0	0.00	151.00	2	8,530	0.02%
2023/04/18	9	155.39	5	153.50	152.50	4	8,516	0.05%
2023/04/17	9	154.83	8	154.75	156.00	1	8,347	0.01%
2023/04/14	1	155.50	4	155.00	153.00	-3	8,208	-0.04%
2023/04/13	0	0.00	1	150.00	149.50	-1	8,043	-0.01%
2023/04/12	4	154.88	6	154.17	154.50	-2	7,957	-0.03%
2023/04/11	7	148.21	7.1	149.08	149.50	-0.1	7,732	0.00%
2023/04/10	7	145.57	9	146.17	148.50	-2	7,604	-0.03%
2023/04/07	2	144.50	1	146.00	144.50	1	7,470	0.01%
2023/04/06	3	140.17	3	142.00	142.00	0	7,388	0.00%
2023/03/31	1	142.50	0	0.00	141.00	1	7,282	0.01%
2023/03/30	23	142.13	22	142.23	142.00	1	7,269	0.01%
2023/03/29	43	142.80	44	144.33	142.50	-1	7,205	-0.01%
2023/03/28	8	144.88	2.2	142.25	142.00	5.8	6,912	0.08%
2023/03/27	70.1	148.01	69	143.96	148.50	1.1	6,662	0.02%
2023/03/24	9	138.89	9	140.78	142.50	0	6,298	0.00%
2023/03/23	47	138.64	42.2	139.05	138.50	4.8	6,175	0.08%
2023/03/22	22.3	134.49	24	131.73	136.50	-1.8	5,757	-0.03%
2023/03/21	4	125.75	25	124.10	126.50	-21	5,149	-0.41%
2023/03/20	6	120.00	8	119.88	119.00	-2	4,971	-0.04%
2023/03/17	0	0.00	1	116.50	115.50	-1	4,812	-0.02%
2023/03/16	1	116.00	0	0.00	115.00	1	4,838	0.02%
2023/03/15	9	111.78	8	112.69	114.50	1	5,047	0.02%
2023/03/14	1	111.50	0	0.00	109.50	1	5,272	0.02%
2023/03/10	0	115.00	0	0.00	113.50	0	5,772	0.00%
2023/03/09	2	118.00	0	0.00	117.50	2	5,772	0.04%
2023/03/06	0	0.00	1	119.00	119.50	-1	5,804	-0.02%
2023/03/01	1	117.50	0	0.00	119.00	1	6,022	0.02%
2023/02/24	14	122.68	14	121.57	120.50	0	6,042	0.00%
2023/02/20	0	0.00	2	114.25	114.50	-2	5,686	-0.04%
2023/02/17	1	115.50	0	0.00	114.50	1	5,774	0.02%
2023/02/15	1	115.50	0	0.00	115.00	1	5,991	0.02%
2023/02/14	5	117.50	5	115.50	115.50	0	5,955	0.00%
2023/02/13	5	115.50	5	116.00	117.50	0	5,961	0.00%
2023/02/08	4	114.00	3	114.17	115.00	1	5,839	0.02%
2023/02/06	0	0.00	1	111.50	111.50	-1	5,778	-0.02%
2023/02/03	0	0.00	2	113.00	112.00	-2	5,698	-0.04%
2023/02/01	4	106.88	3	105.00	107.50	1	5,661	0.02%
2023/01/31	3	106.33	0	0.00	106.00	3	5,633	0.05%
2023/01/13	5	110.00	3	107.00	107.00	2	5,815	0.03%
2023/01/12	6	110.50	5	109.50	109.50	1	5,908	0.02%
2023/01/10	10	109.50	10	109.75	109.50	0	6,087	0.00%
2023/01/05	5	112.50	0	0.00	108.50	5	6,307	0.08%
2022/12/21	5	111.50	5	109.00	109.00	0	7,492	0.00%
2022/12/20	6	111.25	8	112.69	111.50	-2	7,465	-0.03%
2022/12/19	5	114.50	5	112.00	112.00	0	7,423	0.00%
2022/12/16	8	116.38	6	115.50	115.00	2	7,354	0.03%
2022/12/15	3	117.67	0	0.00	116.50	3	7,274	0.04%
2022/12/14	0	0.00	3	116.00	116.00	-3	7,307	-0.04%
2022/12/13	7	115.00	6	115.50	114.00	1	7,378	0.01%
2022/12/12	6	114.67	6	114.50	114.50	0	7,364	0.00%
2022/12/09	8	114.69	16	114.38	115.50	-8	7,331	-0.11%
2022/12/08	10	112.50	0	0.00	113.50	10	7,301	0.14%
2022/12/07	9	119.61	8	113.44	112.50	1	7,291	0.01%
2022/12/06	36	125.07	17	124.85	124.00	19	7,067	0.27%
2022/12/05	0	0.00	32	123.98	127.00	-32	6,830	-0.47%
2022/12/02	3	116.67	4	115.88	115.50	-1	6,412	-0.02%
2022/12/01	9	114.22	8	114.81	114.50	1	6,418	0.02%
2022/11/30	7	112.36	16	113.03	113.00	-9	6,380	-0.14%
2022/11/29	5	111.00	6	112.00	112.00	-1	6,350	-0.02%
2022/11/28	6	110.67	6	111.33	111.50	0	6,341	0.00%
2022/11/25	5	110.50	7	111.21	109.00	-2	6,329	-0.03%
2022/11/24	8	109.56	7	109.71	111.00	1	6,331	0.02%
2022/11/23	9	108.50	9	109.11	110.00	0	6,288	0.00%
2022/11/22	18	106.75	12	105.96	106.00	6	6,203	0.10%
2022/11/18	11	103.59	12	102.00	102.00	-1	6,164	-0.02%
2022/11/16	6	102.08	6	103.08	102.00	0	6,146	0.00%
2022/11/15	2	101.00	1	102.50	102.00	1	6,109	0.02%
2022/11/14	19	105.87	10	104.25	104.50	9	6,180	0.15%
2022/11/11	5	109.50	6	110.50	110.00	-1	6,032	-0.02%
2022/11/09	6	108.75	5	108.00	108.00	1	6,009	0.02%
2022/11/08	5	109.00	0	0.00	106.00	5	6,054	0.08%
2022/11/07	11	107.55	11	108.00	107.50	0	6,090	0.00%
2022/11/04	5	105.50	5	106.50	106.00	0	6,176	0.00%
2022/11/03	2	105.25	4	106.25	106.50	-2	6,505	-0.03%
2022/11/01	3	103.00	3	102.50	102.50	0	6,835	0.00%
2022/10/31	3	103.00	3	102.00	102.00	0	7,005	0.00%
2022/10/28	25	100.91	25	101.10	101.00	0	7,098	0.00%
2022/10/27	1	96.90	0	0.00	99.90	1	7,025	0.01%
2022/10/26	5	95.10	5	93.60	93.60	0	6,961	0.00%
2022/10/25	5	95.60	5	96.30	94.50	0	7,021	0.00%
2022/10/24	6	97.83	5	98.60	96.30	1	7,034	0.01%
2022/10/21	1	96.90	1	95.40	95.40	0	7,232	0.00%
2022/10/19	1	103.50	2	102.50	100.50	-1	7,443	-0.01%
2022/10/18	2	102.00	1	101.50	101.50	1	7,728	0.01%
2022/10/17	1	99.70	1	99.30	101.50	0	7,676	0.00%
2022/10/14	6	106.83	6	107.08	105.00	0	7,668	0.00%
2022/10/13	7	105.43	7	106.36	103.50	0	7,679	0.00%
2022/10/11	1	104.00	0	0.00	104.00	1	7,667	0.01%
2022/10/07	5	115.00	6	111.08	110.50	-1	7,651	-0.01%
2022/10/06	5	119.50	0	0.00	116.00	5	7,630	0.07%
2022/10/05	8	117.75	10	118.20	119.50	-2	7,570	-0.03%
2022/10/04	2	112.50	3	112.50	114.00	-1	7,428	-0.01%
2022/10/03	9	109.56	8.1	108.00	108.00	0.9	7,618	0.01%
2022/09/29	5	112.00	5	112.50	108.00	0	7,874	0.00%
2022/09/28	5	115.50	6	109.25	109.00	-1	7,978	-0.01%
2022/09/27	5	112.50	5	113.00	116.00	0	7,948	0.00%
2022/09/26	6	112.67	7	113.79	111.00	-1	8,022	-0.01%
2022/09/23	5	115.50	6	116.33	115.50	-1	8,156	-0.01%
2022/09/22	1	115.50	1	116.50	115.00	0	8,172	0.00%
2022/09/21	1	117.00	2.1	117.02	116.00	-1.1	8,174	-0.01%
2022/09/20	7	115.43	6	116.17	117.00	1	8,159	0.01%
2022/09/19	5.2	113.94	5	113.50	113.50	0.2	8,142	0.00%
2022/09/16	5	113.50	5	114.50	113.50	0	8,157	0.00%
2022/09/15	6	114.00	5	115.00	113.50	1	8,205	0.01%
2022/09/14	5	108.50	6	109.42	113.50	-1	8,289	-0.01%
2022/09/13	6	114.67	6	115.25	113.00	0	8,435	0.00%
2022/09/12	1	109.50	0	0.00	112.00	1	8,485	0.01%
2022/09/08	3	107.83	3	107.50	107.50	0	8,486	0.00%
2022/09/07	1	105.00	1	105.50	105.50	0	8,494	0.00%
2022/09/05	1	104.00	0	0.00	103.50	1	8,586	0.01%
2022/09/01	1	105.00	2	105.00	105.50	-1	8,692	-0.01%
2022/08/31	2	108.00	0	0.00	108.50	2	8,743	0.02%
2022/08/29	1	108.00	0	0.00	108.00	1	8,954	0.01%
2022/08/26	1	112.00	0	0.00	113.00	1	8,986	0.01%
2022/08/25	12	114.00	10	115.00	112.00	2	8,989	0.02%
2022/08/19	5	115.50	6	117.00	117.00	-1	9,415	-0.01%
2022/08/18	5	119.30	5	119.00	119.50	0	9,735	0.00%
2022/08/17	1	119.50	0	0.00	119.00	1	10,238	0.01%
2022/08/16	3	121.50	7	119.14	119.00	-4	10,639	-0.04%
2022/08/15	90	119.50	92	119.08	119.50	-2	10,651	-0.02%
2022/08/12	0	0.00	1	117.00	117.50	-1	10,695	-0.01%
2022/08/11	26	113.00	25	114.60	114.50	1	10,707	0.01%
2022/08/10	42	112.64	42	114.90	112.50	0	10,693	0.00%
2022/08/09	12	120.17	13	119.08	119.00	-1	10,339	-0.01%
2022/08/08	12	118.00	12	115.50	118.00	0	10,169	0.00%
2022/08/05	2	112.25	1	112.50	112.50	1	10,008	0.01%
2022/08/03	0	0.00	2	115.25	115.00	-2	9,804	-0.02%
2022/08/02	0	0.00	1	113.50	115.00	-1	9,884	-0.01%
2022/08/01	1	115.00	0	0.00	115.50	1	9,904	0.01%
2022/07/29	1	118.00	0	0.00	118.00	1	9,828	0.01%
2022/07/28	29	116.74	39	115.64	117.00	-10	9,825	-0.10%
2022/07/27	1	115.50	3	114.67	116.00	-2	9,627	-0.02%
2022/07/26	11	113.59	0	0.00	114.00	11	9,545	0.12%
2022/07/25	6	108.50	11	111.18	112.50	-5	9,366	-0.05%
2022/07/19	0	0.00	4	103.63	105.00	-4	9,191	-0.04%
2022/07/18	12	103.00	12	103.04	104.00	0	9,222	0.00%
2022/07/15	1	101.50	1	101.00	101.00	0	9,329	0.00%
2022/07/14	4	100.03	4	100.38	101.00	0	9,371	0.00%
2022/07/13	12	98.63	12	97.82	96.80	0	9,530	0.00%
2022/07/12	2	97.20	2	96.80	96.00	0	9,385	0.00%
2022/07/11	9	98.79	7	98.89	98.40	2	9,361	0.02%
2022/07/08	0	0.00	7	95.43	96.10	-7	9,174	-0.08%
2022/07/07	3	84.20	8	83.30	87.40	-5	9,072	-0.06%
2022/07/06	7	83.07	1	83.00	82.60	6	8,964	0.07%
2022/07/05	2	86.95	0	0.00	87.20	2	9,052	0.02%
2022/07/04	2	85.00	2	85.90	85.30	0	9,143	0.00%
2022/07/01	2	88.00	0	0.00	86.90	2	9,169	0.02%
2022/06/30	1	93.80	0	0.00	93.10	1	9,079	0.01%
2022/06/27	2	98.90	10	97.40	99.90	-8	10,427	-0.08%
2022/06/24	1	95.00	3	94.77	95.40	-2	10,640	-0.02%
2022/06/23	37	94.31	35	94.25	93.90	2	10,989	0.02%
2022/06/22	11	93.45	10	94.40	92.60	1	11,371	0.01%
2022/06/20	1	101.00	1	99.30	98.00	0	11,817	0.00%
2022/06/17	24	103.96	22	104.00	103.00	2	12,397	0.02%
2022/06/16	42	106.17	42.1	106.10	103.50	-0.1	12,956	0.00%
2022/06/14	3	107.50	3	108.00	108.00	0	13,563	0.00%
2022/06/13	2	103.75	1	102.50	106.00	1	13,810	0.01%
2022/06/10	6	103.92	1	105.00	105.00	5	14,157	0.04%
2022/06/07	9	106.44	9	106.61	108.00	0	15,523	0.00%
2022/06/06	1	110.50	1	112.00	111.00	0	15,767	0.00%
2022/06/02	4	113.63	3	112.67	112.00	1	16,055	0.01%
2022/05/31	30	113.83	45	112.31	113.00	-15	16,439	-0.09%
2022/05/30	11	114.18	3	114.67	114.50	8	16,554	0.05%
2022/05/27	6	114.83	8	113.50	113.50	-2	16,680	-0.01%
2022/05/26	48	116.81	55	117.84	117.00	-7	16,551	-0.04%
2022/05/25	67	115.29	79	117.51	118.00	-12	16,330	-0.07%
2022/05/24	6	115.00	7	114.50	109.00	-1	16,110	-0.01%
2022/05/23	39	110.95	60	110.75	112.00	-21	16,307	-0.13%
2022/05/20	31	111.50	3	110.00	109.50	28	16,605	0.17%
2022/05/19	30	107.50	30	110.50	111.00	0	16,725	0.00%
2022/05/18	12	109.08	0	0.00	109.00	12	17,036	0.07%
2022/05/16	0	0.00	1	105.00	104.50	-1	17,465	-0.01%
2022/05/13	1	103.50	1	104.50	105.00	0	17,601	0.00%
2022/05/12	0	0.00	2	104.00	102.00	-2	17,747	-0.01%
2022/05/11	4	104.38	5	105.80	103.50	-1	18,072	-0.01%
2022/05/10	6	105.67	5	105.50	105.50	1	18,149	0.01%
2022/05/09	0	0.00	1	101.50	101.00	-1	18,376	-0.01%
2022/05/06	0.1	105.00	0	0.00	105.50	0.1	18,654	0.00%
2022/05/05	10	107.50	11	108.59	108.00	-1	18,938	-0.01%
2022/05/04	27	105.41	27	106.00	105.00	0	19,012	0.00%
2022/05/03	3	107.67	1	107.50	106.00	2	19,277	0.01%
2022/04/29	22	105.50	22	106.00	104.50	0	19,729	0.00%
2022/04/28	47	103.50	47	102.71	103.50	0	20,507	0.00%
2022/04/27	29	103.81	29	101.03	104.00	0	21,072	0.00%
2022/04/26	27	105.72	27	105.17	103.00	0	21,428	0.00%
2022/04/25	18	105.00	20	104.05	105.00	-2	21,669	-0.01%
2022/04/22	7	110.64	9	108.11	107.00	-2	21,647	-0.01%
2022/04/21	30	113.08	52	110.63	113.50	-22	21,616	-0.10%
2022/04/20	54	107.85	51	108.35	107.50	3	21,379	0.01%
2022/04/19	64	108.19	44	107.53	106.00	20	21,257	0.09%
2022/04/14	1	107.50	3	108.83	108.00	-2	20,931	-0.01%
2022/04/13	2	106.25	0	0.00	105.50	2	20,946	0.01%
2022/04/12	2	107.00	1	110.00	105.50	1	20,977	0.00%
2022/04/11	8	105.75	18	108.06	106.50	-10	20,947	-0.05%
2022/04/08	30	111.75	29	112.76	112.00	1	20,789	0.00%
2022/04/07	17	113.24	16	112.88	111.00	1	20,651	0.00%
2022/04/06	6	113.00	6	112.50	113.00	0	20,526	0.00%
2022/04/01	51	114.38	56	114.44	114.50	-5	20,440	-0.02%
2022/03/31	81	118.07	78	117.64	116.50	3	20,269	0.01%
2022/03/30	72	118.61	69	120.25	117.00	3	19,995	0.02%
2022/03/29	24	118.06	22	118.84	116.50	2	19,004	0.01%
2022/03/28	21	116.98	18	117.44	119.00	3	18,706	0.02%
2022/03/25	35	113.99	47	112.37	117.00	-12	18,350	-0.07%
2022/03/24	23	112.43	15	113.40	111.50	8	17,934	0.04%
2022/03/23	28	116.27	20	117.63	115.00	8	17,788	0.04%
2022/03/22	37	116.01	36	116.40	118.00	1	17,269	0.01%
2022/03/21	25	109.98	23	111.80	112.50	2	16,587	0.01%
2022/03/18	69	109.01	67	108.44	110.00	2	15,987	0.01%
2022/03/17	21	106.67	22	106.93	106.50	-1	15,551	-0.01%
2022/03/16	19	105.61	19	105.24	106.00	0	15,400	0.00%
2022/03/15	22	112.32	23	112.07	106.00	-1	15,788	-0.01%
2022/03/14	18	119.50	18	121.64	117.00	0	15,461	0.00%
2022/03/11	35	121.64	41	121.11	122.50	-6	15,218	-0.04%
2022/03/10	27	120.37	17	121.41	119.50	10	14,819	0.07%
2022/03/09	11	111.77	13	110.96	116.00	-2	14,134	-0.01%
2022/03/08	21	108.38	21	105.67	105.50	0	13,742	0.00%
2022/03/07	13	106.58	13	108.96	105.50	0	13,508	0.00%
2022/03/04	17	115.00	15	112.00	113.00	2	13,440	0.01%
2022/03/03	12	112.00	15	109.20	112.00	-3	13,288	-0.02%
2022/03/02	18	108.44	16	107.00	108.50	2	13,178	0.02%
2022/03/01	22	111.09	22	111.30	111.00	0	13,077	0.00%
2022/02/25	24	111.79	30	113.10	110.00	-6	13,177	-0.05%
2022/02/24	40	113.35	30	112.92	113.00	10	13,279	0.08%
2022/02/23	32	114.69	40	114.30	114.50	-8	13,465	-0.06%
2022/02/22	30	111.30	23	108.54	110.00	7	13,330	0.05%
2022/02/21	42	110.10	37	111.69	110.00	5	13,121	0.04%
2022/02/18	17	112.50	16	111.13	114.00	1	12,934	0.01%
2022/02/17	12	110.08	10	110.70	112.50	2	12,625	0.02%
2022/02/15	6	105.42	9	105.72	103.00	-3	12,811	-0.02%
2022/02/14	10	105.65	13.1	106.38	105.50	-3.1	13,044	-0.02%
2022/02/11	29	106.50	25	107.30	106.00	4	13,289	0.03%
2022/02/10	4	104.50	4.1	104.82	104.00	-0.1	13,683	0.00%
2022/02/09	10	104.70	8	104.50	106.00	2	13,551	0.01%
2022/02/08	51	97.51	53	98.31	101.50	-2	13,291	-0.02%
2022/02/07	0	0.00	6	94.93	95.40	-6	12,990	-0.05%
2022/01/24	16	96.69	12.1	97.43	95.00	3.9	12,721	0.03%
2022/01/21	33	99.48	49	99.80	99.20	-16	12,384	-0.13%
2022/01/20	4.2	96.62	4	96.83	98.00	0.2	11,863	0.00%
2022/01/19	23	94.94	23	95.02	95.70	0	11,540	0.00%
2022/01/18	0	0.00	3	90.37	91.20	-3	11,474	-0.03%
2022/01/17	0	0.00	2	89.10	89.20	-2	11,991	-0.02%
2022/01/14	1	83.10	1	83.90	83.90	0	13,041	0.00%
2022/01/12	0	0.00	2	86.20	87.00	-2	13,220	-0.02%
2022/01/05	0	0.00	2	89.90	90.20	-2	13,306	-0.02%
2022/01/04	2	89.00	10	88.90	88.80	-8	13,290	-0.06%
2022/01/03	2	90.25	0	0.00	89.00	2	13,260	0.02%
2021/12/28	3	88.30	2	88.40	87.70	1	13,504	0.01%
2021/12/24	1	88.30	0	0.00	87.70	1	13,957	0.01%
2021/12/23	1	87.40	3	87.13	87.00	-2	14,098	-0.01%
2021/12/21	0	0.00	1	85.90	86.00	-1	14,801	-0.01%
2021/12/14	2	88.00	6	87.87	87.00	-4	16,959	-0.02%
2021/12/13	7	87.41	1	89.00	89.10	6	17,018	0.04%
2021/12/10	1	88.30	0	0.00	87.80	1	16,987	0.01%
2021/12/09	8	92.09	16	92.88	88.70	-8	16,870	-0.05%
2021/12/08	14	88.84	8	89.04	89.30	6	16,151	0.04%
2021/12/07	1	89.50	2	88.00	87.60	-1	16,191	-0.01%
2021/12/06	8	89.13	19	89.16	89.20	-11	16,177	-0.07%
2021/12/03	4	88.10	3	88.57	87.70	1	16,217	0.01%
2021/12/02	8	87.90	1	87.60	86.00	7	16,447	0.04%
2021/12/01	9	88.98	4	89.75	88.50	5	16,551	0.03%
2021/11/30	10	87.85	7	88.84	88.40	3	16,673	0.02%
2021/11/29	1.2	85.98	2	86.60	86.50	-0.8	16,724	0.00%
2021/11/26	9.1	85.01	8	85.14	85.40	1.1	16,819	0.01%
2021/11/25	15	86.04	10	87.11	85.80	5	16,717	0.03%
2021/11/24	2.2	88.37	1	87.70	87.30	1.2	16,584	0.01%
2021/11/23	9	90.07	19	90.12	89.50	-10	16,358	-0.06%
2021/11/22	31	88.89	44	89.62	88.40	-13	15,994	-0.08%
2021/11/19	27	86.10	52	88.19	87.60	-25	15,509	-0.16%
2021/11/18	3	84.37	1	85.10	83.50	2	15,085	0.01%
2021/11/17	0	0.00	2	82.60	82.50	-2	14,939	-0.01%
2021/11/16	11	80.96	1	81.30	82.00	10	14,907	0.07%
2021/11/15	12	81.95	11	81.09	81.20	1	14,880	0.01%
2021/11/12	18.5	82.92	21	84.50	81.50	-2.5	14,743	-0.02%
2021/11/11	15	88.84	15	89.21	89.40	0	14,245	0.00%
2021/11/10	12	87.49	22	87.78	88.40	-10	14,017	-0.07%
2021/11/09	32	86.13	31.1	86.52	87.50	0.9	13,647	0.01%
2021/11/08	1	80.60	3	80.40	80.40	-2	12,955	-0.02%
2021/11/05	5	79.94	1	79.90	80.90	4	13,030	0.03%
2021/11/04	2	80.75	2	80.10	80.10	0	13,254	0.00%
2021/11/03	2	81.10	4	80.88	81.30	-2	13,560	-0.01%
2021/11/02	7	81.04	11	83.46	80.20	-4	13,624	-0.03%
2021/11/01	14	83.13	14	82.35	82.20	0	13,410	0.00%
2021/10/29	5	81.78	5.2	82.49	82.90	-0.2	13,341	0.00%
2021/10/28	40.1	82.75	39	82.65	81.00	1.1	13,297	0.01%
2021/10/27	6	80.48	4	81.00	82.10	2	13,022	0.02%
2021/10/26	18.1	81.99	7	81.86	82.10	11.1	12,753	0.09%
2021/10/25	10	85.08	10	84.99	84.30	0	12,388	0.00%
2021/10/22	37	80.92	59	83.25	85.00	-22	11,636	-0.19%
2021/10/21	5	77.44	0	0.00	77.30	5	10,514	0.05%
2021/10/14	0.2	71.70	0	0.00	71.40	0.2	10,632	0.00%
2021/10/13	7	72.30	2	73.05	71.80	5	10,700	0.05%
2021/10/12	8	74.30	2	73.00	73.00	6	10,765	0.06%
2021/10/08	1	75.70	0	0.00	75.90	1	10,816	0.01%
2021/10/07	1	75.80	0	0.00	76.50	1	10,886	0.01%
2021/10/05	0	0.00	1	71.70	75.60	-1	11,232	-0.01%
2021/10/04	0	0.00	10	73.95	73.60	-10	11,267	-0.09%
2021/10/01	20	75.28	0	0.00	73.60	20	11,609	0.17%
2021/09/30	0.1	79.20	3	77.93	79.20	-2.9	11,868	-0.02%
2021/09/29	12	79.13	16	79.87	79.00	-4	11,895	-0.03%
2021/09/28	14	81.55	31	82.29	79.80	-17	11,976	-0.14%
2021/09/27	8	84.33	15	84.06	84.30	-7	11,730	-0.06%
2021/09/24	20	83.03	16	84.66	83.70	4	11,591	0.03%
2021/09/23	10	81.73	8	81.59	83.30	2	11,156	0.02%
2021/09/22	8	79.20	7	79.30	79.80	1	10,860	0.01%
2021/09/17	7	78.13	12.2	78.14	78.80	-5.2	10,794	-0.05%
2021/09/16	6	76.30	1	76.40	76.30	5	10,785	0.05%
2021/09/15	0	0.00	8	73.55	73.90	-8	11,133	-0.07%
2021/09/14	11	74.82	1	74.70	74.70	10	11,581	0.09%
2021/09/13	2	74.90	1	75.70	74.30	1	12,616	0.01%
2021/09/10	0	0.00	1	75.20	75.30	-1	13,771	-0.01%
2021/09/09	9	75.39	0	0.00	75.10	9	14,436	0.06%
2021/09/08	1	73.70	14.3	73.95	73.50	-13.3	14,454	-0.09%
2021/09/07	12	75.72	5	77.78	76.60	7	14,388	0.05%
2021/09/06	3.3	76.94	1	77.00	76.40	2.3	14,153	0.02%
2021/09/03	3	76.50	2	76.10	75.30	1	14,045	0.01%
2021/09/02	2	74.45	3	74.17	74.90	-1	14,085	-0.01%
2021/09/01	11	71.99	10.5	72.13	73.10	0.5	14,587	0.00%
2021/08/31	0	0.00	1.5	69.30	69.50	-1.5	15,460	-0.01%
2021/08/30	1	69.00	0	0.00	69.70	1	15,755	0.01%
2021/08/27	1	69.10	0	0.00	69.00	1	15,842	0.01%
2021/08/26	1	69.60	0	0.00	69.80	1	15,894	0.01%
2021/08/25	5	70.20	0	0.00	70.50	5	16,004	0.03%
2021/08/24	2	69.40	2	70.05	69.80	0	16,100	0.00%
2021/08/23	0	0.00	1	72.20	72.40	-1	16,291	-0.01%
2021/08/20	1	69.90	0	0.00	70.90	1	16,409	0.01%
2021/08/19	2	71.45	0	0.00	69.80	2	16,604	0.01%
2021/08/18	3	70.00	3	70.30	70.70	0	16,603	0.00%
2021/08/17	1	68.30	0	0.00	67.80	1	16,693	0.01%
2021/08/16	6	67.83	3	67.50	69.50	3	16,721	0.02%
2021/08/13	6	70.98	1	71.20	71.00	5	16,674	0.03%
2021/08/10	14	73.39	1	72.60	73.00	13	16,637	0.08%
2021/08/09	12	77.38	4	78.55	76.80	8	16,444	0.05%
2021/08/06	0	0.00	3	78.37	79.40	-3	16,208	-0.02%
2021/08/05	3	76.60	1	76.80	76.80	2	16,215	0.01%
2021/08/04	2	78.65	24	78.25	77.80	-22	16,376	-0.13%
2021/08/03	23	77.14	6	77.38	77.70	17	16,493	0.10%
2021/08/02	1	74.10	0	0.00	75.00	1	16,477	0.01%
2021/07/30	0	0.00	1	74.00	75.20	-1	16,684	-0.01%
2021/07/29	1	74.90	0	0.00	74.90	1	16,839	0.01%
2021/07/28	1	71.80	0	0.00	74.80	1	17,040	0.01%
2021/07/23	1	75.10	0	0.00	74.80	1	17,292	0.01%
2021/07/22	0	0.00	1	76.30	75.00	-1	17,352	-0.01%
2021/07/21	9	75.84	2	76.30	74.60	7	17,580	0.04%
2021/07/20	2.4	75.40	1	75.70	75.30	1.4	17,663	0.01%
2021/07/19	2.2	78.44	4	77.68	77.70	-1.8	17,492	-0.01%
2021/07/16	2	79.80	0	0.00	79.30	2	17,445	0.01%
2021/07/15	3	79.10	1	79.00	79.10	2	17,289	0.01%
2021/07/14	2	79.55	4	80.15	80.50	-2	17,237	-0.01%
2021/07/13	12	80.88	26	79.63	79.80	-14	17,153	-0.08%
2021/07/12	23	78.73	8	78.83	79.00	15	16,887	0.09%
2021/07/09	12.2	80.26	21	80.69	80.40	-8.8	16,634	-0.05%
2021/07/08	20	83.27	12	83.08	82.70	8	16,545	0.05%
2021/07/07	28	81.56	18.1	81.83	82.10	9.9	16,131	0.06%
2021/07/06	4	77.75	1	77.60	77.60	3	15,659	0.02%
2021/07/05	3	79.90	1	79.10	79.00	2	15,786	0.01%
2021/07/02	1	77.00	2	78.40	78.70	-1	15,915	-0.01%
2021/07/01	0	0.00	2	80.50	79.50	-2	15,787	-0.01%
2021/06/30	8	81.83	8	82.48	80.70	0	15,668	0.00%
2021/06/29	3	80.70	2	82.80	81.00	1	15,594	0.01%
2021/06/28	3	80.97	5	81.66	81.10	-2	15,419	-0.01%
2021/06/25	9	80.14	13	79.90	80.70	-4	15,092	-0.03%
2021/06/24	6	83.17	40	83.25	82.30	-34	14,843	-0.23%
2021/06/23	30	83.16	153	82.70	82.00	-123	14,480	-0.85%	大賣/鉅額交易
2021/06/22	69	83.52	71	84.18	82.00	-2	14,077	-0.01%
2021/06/21	108	77.72	103	80.42	82.00	5	13,136	0.04%	大買/大賣/
2021/06/18	32	74.16	88	75.23	77.20	-56	12,122	-0.46%
2021/06/17	4	69.40	3	69.80	70.70	1	11,358	0.01%
2021/06/16	3	71.50	6	70.83	69.90	-3	11,289	-0.03%
2021/06/15	4	71.00	2	71.30	70.90	2	11,253	0.02%
2021/06/10	12	70.63	5	71.58	71.60	7	11,122	0.06%
2021/06/09	10	72.88	33	72.89	71.10	-23	10,849	-0.21%
2021/06/08	197	75.74	179	75.92	75.20	18	10,195	0.18%	大買/大賣/
2021/06/07	29	72.92	26	72.42	72.00	3	9,144	0.03%
2021/06/04	12	71.44	9	71.00	70.30	3	8,890	0.03%
2021/06/02	11	71.30	10	71.60	71.60	1	8,812	0.01%
2021/06/01	1	72.10	0	0.00	72.40	1	8,693	0.01%
2021/05/31	100	72.30	3	72.50	73.40	97	8,592	1.13%
2021/05/28	109	71.91	7.5	71.50	71.60	101.5	8,360	1.21%	大買/鉅額交易
2021/05/27	5	70.94	20	70.59	70.30	-15	8,232	-0.18%
2021/05/25	17	67.36	15	68.03	68.00	2	8,104	0.02%
2021/05/24	6	66.07	3	66.80	66.70	3	7,970	0.04%
2021/05/18	1	61.60	2	60.30	61.70	-1	7,774	-0.01%
2021/05/17	2.2	59.08	1	58.10	57.00	1.2	7,724	0.02%
2021/05/14	2	60.50	1	61.00	60.30	1	7,623	0.01%
2021/05/13	2	57.65	1	59.40	58.30	1	7,523	0.01%
2021/05/12	0	0.00	6	58.55	57.60	-6	7,390	-0.08%
2021/05/11	1.6	66.49	6	66.80	63.80	-4.4	7,200	-0.06%
2021/05/10	7	68.67	0	0.00	69.20	7	7,016	0.10%
2021/05/07	2	70.00	1	69.40	69.90	1	6,945	0.01%
2021/05/06	12	70.16	10	69.58	69.30	2	6,817	0.03%
2021/05/05	12	70.54	23	70.48	69.20	-11	6,649	-0.17%
2021/05/03	1	70.75	11	70.02	68.10	-10	6,366	-0.16%
2021/04/29	17	70.76	15	71.45	71.20	2	6,258	0.03%
2021/04/28	12	71.28	18	70.13	71.70	-6	6,246	-0.10%
2021/04/26	1	69.50	16	69.41	69.60	-15	6,166	-0.24%
2021/04/23	1	66.00	0	0.00	66.60	1	6,249	0.02%
2021/04/22	9	68.90	3	68.27	66.60	6	6,534	0.09%
2021/04/21	5	69.14	0	0.00	69.10	5	7,234	0.07%
2021/04/20	0	0.00	2	69.20	69.90	-2	7,608	-0.03%
2021/04/19	6	68.15	10	68.86	69.20	-4	7,852	-0.05%
2021/04/16	11	68.00	16	68.65	68.40	-5	7,881	-0.06%
2021/04/15	10	68.28	10	68.60	68.30	0	8,132	0.00%
2021/04/14	11	68.15	1	68.00	67.80	10	8,175	0.12%
2021/04/13	0	0.00	6	69.53	69.10	-6	8,190	-0.07%
2021/04/12	5	68.76	6	68.62	68.70	-1	8,233	-0.01%
2021/04/09	11	71.66	6	69.50	69.50	5	8,411	0.06%
2021/04/08	11	72.10	1	72.50	72.40	10	8,130	0.12%
2021/04/07	6	67.60	25	68.34	68.90	-19	7,746	-0.25%
2021/04/06	5	67.46	2	67.70	67.70	3	7,634	0.04%
2021/04/01	18	67.38	2	67.10	67.40	16	7,628	0.21%
2021/03/31	2	67.40	14	67.41	68.20	-12	7,490	-0.16%
2021/03/30	5	66.58	1	66.70	66.70	4	7,394	0.05%
2021/03/29	10	66.75	3	67.50	66.50	7	7,363	0.10%
2021/03/26	7	67.19	5	68.10	67.20	2	7,317	0.03%
2021/03/25	7	66.81	15	67.27	67.20	-8	7,256	-0.11%
2021/03/24	23	66.81	14	66.80	66.20	9	7,234	0.12%
2021/03/23	8	66.74	17	67.35	67.80	-9	7,203	-0.12%
2021/03/22	0	0.00	22	65.24	65.50	-22	7,134	-0.31%
2021/03/19	0	0.00	1	64.60	64.80	-1	7,195	-0.01%
2021/03/18	24	64.90	0	0.00	65.20	24	7,232	0.33%
2021/03/16	2	63.90	0	0.00	63.80	2	7,470	0.03%
2021/03/15	3	63.40	3	63.90	63.60	0	7,609	0.00%
2021/03/12	7	63.81	3	64.10	64.20	4	7,722	0.05%
2021/03/04	1	64.40	0	0.00	64.50	1	8,237	0.01%
2021/03/02	16	66.90	5	65.60	65.60	11	8,419	0.13%
2021/02/26	21	67.03	26	68.15	66.40	-5	8,549	-0.06%
2021/02/25	0	0.00	1	67.10	66.90	-1	8,558	-0.01%
2021/02/24	10	67.85	5	66.80	66.80	5	8,717	0.06%
2021/02/23	4	67.65	4	68.20	68.20	0	9,257	0.00%
2021/02/22	17	68.46	8	68.54	68.70	9	9,584	0.09%
2021/02/19	5	68.10	8	68.39	68.30	-3	9,872	-0.03%
2021/02/18	7	67.17	7	67.31	67.60	0	10,254	0.00%
2021/02/17	0	0.00	1	66.00	66.90	-1	10,855	-0.01%
2021/02/03	1	65.50	0	0.00	65.40	1	13,374	0.01%
2021/02/02	6	65.62	7	66.30	65.90	-1	13,777	-0.01%
2021/02/01	5	65.80	6	65.15	65.20	-1	14,253	-0.01%
2021/01/29	7	67.26	5	65.90	65.90	2	14,457	0.01%
2021/01/28	5	67.20	5	66.10	66.10	0	14,525	0.00%
2021/01/22	5	68.80	5	69.70	70.20	0	14,602	0.00%
2021/01/21	6	70.38	7	70.93	69.30	-1	14,671	-0.01%
2021/01/20	11	71.98	18	69.66	68.20	-7	14,673	-0.05%
2021/01/19	13	74.45	49	74.22	72.90	-36	14,604	-0.25%
2021/01/18	69	74.79	26	73.83	73.50	43	14,768	0.29%
2021/01/15	30	74.90	27	74.08	74.70	3	14,622	0.02%
2021/01/14	49	75.17	58	74.77	75.50	-9	14,387	-0.06%
2021/01/13	27	70.51	19	70.24	71.00	8	13,677	0.06%
2021/01/12	11	67.71	14	68.20	68.10	-3	13,374	-0.02%
2021/01/11	3	66.60	2	66.90	67.00	1	13,214	0.01%
2021/01/08	8	66.39	12	67.43	67.90	-4	13,389	-0.03%
2021/01/07	6	64.80	6	65.55	65.40	0	13,648	0.00%
2021/01/06	9	65.77	7	66.81	64.30	2	14,153	0.01%
2021/01/05	3	65.60	3	65.83	65.70	0	14,123	0.00%
2021/01/04	16	63.81	6	65.93	67.50	10	14,245	0.07%
2020/12/31	0	0.00	1	66.10	66.10	-1	14,178	-0.01%
2020/12/30	1	66.40	1	66.40	66.50	0	14,273	0.00%
2020/12/28	1	67.10	2	67.00	66.80	-1	14,671	-0.01%
2020/12/25	6	68.35	4	67.60	67.60	2	14,938	0.01%
2020/12/24	0	0.00	3	68.67	68.60	-3	15,244	-0.02%
2020/12/23	1	66.70	1	67.40	67.60	0	15,581	0.00%
2020/12/22	1	66.70	0	0.00	66.10	1	16,127	0.01%
2020/12/21	1	66.60	1	66.60	66.70	0	16,746	0.00%
2020/12/18	1	67.30	2	67.90	67.40	-1	17,535	-0.01%
2020/12/17	0	0.00	1	67.60	68.10	-1	17,866	-0.01%
2020/12/16	8	67.06	10	67.58	67.10	-2	18,054	-0.01%
2020/12/15	1	67.50	3	68.10	67.10	-2	18,176	-0.01%
2020/12/14	0	0.00	1	69.40	69.40	-1	18,524	-0.01%
2020/12/11	3	69.30	2	69.70	69.00	1	18,674	0.01%
2020/12/10	8	68.95	6.1	68.96	69.00	1.9	18,797	0.01%
2020/12/09	13	72.06	11	71.40	71.40	2	18,740	0.01%
2020/12/08	2	71.95	2	72.15	72.70	0	18,731	0.00%
2020/12/07	31	70.86	22	71.82	70.70	9	18,804	0.05%
2020/12/04	5	71.26	0	0.00	71.00	5	18,833	0.03%
2020/12/03	1	71.30	0	0.00	71.90	1	19,037	0.01%
2020/12/02	18	72.14	1	73.60	72.20	17	19,184	0.09%
2020/12/01	0	0.00	6	73.00	72.50	-6	19,539	-0.03%
2020/11/30	2	74.25	0	0.00	73.90	2	19,890	0.01%
2020/11/27	7	74.30	6	74.92	75.00	1	20,117	0.00%
2020/11/26	1	74.70	0	0.00	74.80	1	20,501	0.00%
2020/11/25	6	76.30	6	76.90	74.90	0	21,382	0.00%
2020/11/24	34	76.51	38	77.21	76.50	-4	21,732	-0.02%
2020/11/23	18	76.55	6	77.12	77.20	12	22,195	0.05%
2020/11/20	23	77.99	13.2	77.77	76.50	9.8	22,460	0.04%
2020/11/19	52	76.79	54	76.85	77.00	-2	22,771	-0.01%
2020/11/18	60	75.53	61.1	74.97	75.60	-1.1	23,466	0.00%
2020/11/17	8.1	74.49	20	75.54	73.90	-12	24,136	-0.05%
2020/11/16	27	77.03	23.1	76.83	77.30	4	25,310	0.02%
2020/11/13	94.1	75.54	74	76.48	74.90	20.1	25,493	0.08%
2020/11/12	83	74.20	130	73.49	77.00	-47	24,786	-0.19%	大賣/
2020/11/11	38	70.91	24	70.93	70.00	14	24,383	0.06%
2020/11/10	90	73.53	109	72.61	71.80	-19	25,039	-0.08%	大賣/
2020/11/09	26	72.13	18	72.24	71.70	8	25,864	0.03%
2020/11/06	20	68.58	21	69.40	68.00	-1	26,161	0.00%
2020/11/05	72	69.07	74	68.45	69.00	-2	26,226	-0.01%
2020/11/04	1	66.40	6	67.43	68.40	-5	26,856	-0.02%
2020/11/03	0	0.00	1	67.20	67.30	-1	26,893	0.00%
2020/11/02	2	66.05	1	66.30	66.10	1	26,996	0.00%
2020/10/30	48	67.08	49	68.15	67.30	-1	27,133	0.00%
2020/10/29	53	67.68	52	66.22	68.00	1	27,175	0.00%
2020/10/28	7	68.11	2	69.00	68.10	5	27,176	0.02%
2020/10/27	4	70.68	1	71.00	70.10	3	27,215	0.01%
2020/10/26	3	71.10	3	71.23	70.70	0	27,195	0.00%
2020/10/23	0	0.00	1	68.20	69.60	-1	27,086	0.00%
2020/10/22	3	67.63	3	68.03	68.00	0	27,254	0.00%
2020/10/21	60	68.72	53	69.59	68.60	7	27,374	0.03%
2020/10/20	2	69.20	0	0.00	69.20	2	27,694	0.01%
2020/10/19	0	0.00	4	69.30	70.40	-4	28,158	-0.01%
2020/10/16	3	69.90	0	0.00	68.10	3	28,794	0.01%
2020/10/15	11	71.00	42	74.09	70.00	-31	29,137	-0.11%
2020/10/14	102	73.12	64	71.48	74.50	38	28,840	0.13%	大買/
2020/10/12	4	68.90	17	69.70	69.80	-13	29,228	-0.04%
2020/10/08	19	68.80	7	68.97	68.00	12	29,995	0.04%
2020/10/07	1	68.80	2	68.75	69.20	-1	30,206	0.00%
2020/10/06	5	67.96	12	68.90	68.40	-7	30,579	-0.02%
2020/10/05	0	0.00	4	67.33	68.00	-4	31,163	-0.01%
2020/09/30	12	65.64	10	66.35	67.10	2	31,334	0.01%
2020/09/29	59	66.41	59	66.03	66.40	0	31,472	0.00%
2020/09/28	4	65.63	3	65.53	65.00	1	31,283	0.00%
2020/09/25	11	66.66	11	67.00	65.20	0	31,030	0.00%
2020/09/24	38	69.33	32	67.42	65.30	6	30,665	0.02%
2020/09/23	42	72.09	42	71.83	71.00	0	30,315	0.00%
2020/09/22	13	68.79	23	69.55	68.70	-10	29,766	-0.03%
2020/09/21	14	68.96	22	69.21	68.40	-8	29,502	-0.03%
2020/09/18	6	67.80	7	68.69	67.30	-1	29,308	0.00%
2020/09/17	43	67.75	42	68.61	67.60	1	29,221	0.00%
2020/09/16	10	66.25	7	66.89	66.40	3	28,932	0.01%
2020/09/15	2	65.20	0	0.00	65.30	2	28,897	0.01%
2020/09/14	24	65.01	26	64.02	64.60	-2	28,820	-0.01%
2020/09/11	5	62.82	2	62.40	62.50	3	28,735	0.01%
2020/09/10	2	64.55	1	65.90	64.10	1	28,654	0.00%
2020/09/09	9	64.73	6	64.37	64.20	3	28,507	0.01%
2020/09/08	16	64.85	6	65.67	65.00	10	28,407	0.04%
2020/09/07	6	68.73	7	66.09	66.20	-1	28,177	0.00%
2020/09/04	36	68.43	37	68.17	68.10	-1	28,119	0.00%
2020/09/03	32	68.07	25	69.78	67.10	7	27,748	0.03%
2020/09/02	4	67.05	5	67.50	67.80	-1	27,642	0.00%
2020/09/01	32	67.67	44	67.57	67.20	-12	27,412	-0.04%
2020/08/31	79	69.22	67	69.27	70.20	12	27,002	0.04%
2020/08/28	11	64.91	14.1	65.24	64.60	-3.1	26,195	-0.01%
2020/08/27	8	68.98	17	68.69	67.40	-9	25,895	-0.03%
2020/08/26	44	68.05	45	68.24	67.70	-1	25,662	0.00%
2020/08/25	86	67.38	60	66.94	68.50	26	25,463	0.10%
2020/08/24	42	65.10	89	64.86	64.70	-47	24,705	-0.19%
2020/08/21	90	62.82	58	62.70	63.80	32	24,012	0.13%
2020/08/20	44	60.81	49	62.24	58.50	-5	23,083	-0.02%
2020/08/19	28	60.46	43	60.52	62.90	-15	21,579	-0.07%
2020/08/18	19	57.13	20	57.21	57.20	-1	20,906	0.00%
2020/08/17	53	57.35	53	57.91	56.50	0	20,757	0.00%
2020/08/14	41	55.93	37	55.52	56.60	4	20,204	0.02%
2020/08/13	5	54.16	86	53.74	55.60	-81	19,182	-0.42%
2020/08/12	85	49.33	43.3	49.51	50.60	41.7	18,005	0.23%
2020/08/11	16	45.95	13	46.22	46.05	3	17,380	0.02%
2020/08/10	36	49.27	34	50.69	47.20	2	17,219	0.01%
2020/08/07	1	46.95	5	46.76	47.05	-4	16,564	-0.02%
2020/08/06	6	46.88	1	46.40	46.55	5	16,500	0.03%
2020/08/05	4	46.90	5	46.75	47.30	-1	16,438	-0.01%
2020/08/04	7	45.19	0	0.00	45.30	7	16,386	0.04%
2020/08/03	11	45.99	10	46.90	45.85	1	16,611	0.01%
2020/07/31	12.2	46.68	2	47.20	47.20	10.2	16,589	0.06%
2020/07/30	0	0.00	3	46.83	46.25	-3	16,571	-0.02%
2020/07/29	4	46.41	1	47.60	46.20	3	16,763	0.02%
2020/07/27	11	49.11	10	48.10	47.95	1	16,831	0.01%
2020/07/24	31	49.30	21	49.51	48.55	10	16,843	0.06%
2020/07/23	33	50.89	20	51.61	50.90	13	16,970	0.08%
2020/07/22	80	51.60	68	50.86	52.30	12	16,677	0.07%
2020/07/21	6	48.78	18	48.03	48.30	-12	16,103	-0.07%
2020/07/20	6	46.45	15	46.71	46.90	-9	15,716	-0.06%
2020/07/17	4	46.63	3	47.07	46.45	1	15,672	0.01%
2020/07/16	18	46.51	22	46.85	47.45	-4	15,488	-0.03%
2020/07/15	53	46.78	48	47.26	45.20	5	15,185	0.03%
2020/07/14	4	44.66	13	45.45	45.00	-9	14,389	-0.06%
2020/07/13	15	44.42	20	44.10	45.40	-5	14,459	-0.03%
2020/07/10	24	43.73	22	44.34	42.00	2	14,131	0.01%
2020/07/09	44	42.65	53	42.92	43.15	-9	13,294	-0.07%
2020/07/08	31	42.05	62	42.12	42.60	-31	12,977	-0.24%
2020/07/07	25	40.92	11	40.66	40.60	14	12,567	0.11%
2020/07/06	21	41.32	2	41.35	41.35	19	12,500	0.15%
2020/07/03	6	41.05	3	40.88	40.85	3	12,477	0.02%
2020/07/02	19	42.25	2	43.33	41.85	17	12,472	0.14%
2020/07/01	15	42.31	3	42.52	42.45	12	12,266	0.10%
2020/06/30	5	41.20	8	41.46	41.75	-3	12,036	-0.02%
2020/06/29	7	40.71	7	41.27	40.75	0	11,980	0.00%
2020/06/24	5	41.20	5	40.95	40.95	0	11,969	0.00%
2020/06/23	3	41.17	1	41.65	41.25	2	11,948	0.02%
2020/06/22	1	42.20	2	42.10	41.25	-1	11,901	-0.01%
2020/06/19	2	41.63	0	0.00	41.35	2	11,909	0.02%
2020/06/18	0	0.00	7	41.44	41.40	-7	11,970	-0.06%
2020/06/17	3	40.93	4	41.04	40.95	-1	12,031	-0.01%
2020/06/16	0	0.00	2	40.40	40.70	-2	12,087	-0.02%
2020/06/15	6	39.43	6	40.23	39.40	0	12,332	0.00%
2020/06/12	1	38.70	1	39.10	39.30	0	12,463	0.00%
2020/06/11	9	40.55	0	0.00	39.75	9	12,588	0.07%
2020/06/10	5	41.25	14	41.51	41.70	-9	12,541	-0.07%
2020/06/09	23	41.85	25	42.28	41.00	-2	12,650	-0.02%
2020/06/08	2	41.10	1	41.25	40.85	1	12,472	0.01%
2020/06/05	1	40.70	1	41.00	40.90	0	12,897	0.00%
2020/06/04	10	41.31	2	41.63	40.85	8	13,067	0.06%
2020/06/03	6	41.93	9	42.09	42.10	-3	13,037	-0.02%
2020/06/02	8	41.09	22	41.43	41.70	-14	12,930	-0.11%
2020/06/01	6	39.69	5	40.35	40.55	1	12,683	0.01%
2020/05/29	9	38.68	4	39.43	39.95	5	12,475	0.04%
2020/05/28	57	39.32	54	39.10	38.60	3	12,399	0.02%
2020/05/27	2	37.85	1	38.20	37.60	1	12,113	0.01%
2020/05/26	0	0.00	2	37.90	37.90	-2	12,229	-0.02%
2020/05/25	3	37.07	3	37.42	37.55	0	12,468	0.00%
2020/05/22	9	37.96	5	37.36	37.35	4	12,402	0.03%
2020/05/21	5	38.65	6	39.13	39.50	-1	12,280	-0.01%
2020/05/20	8	37.40	10	37.78	37.80	-2	12,207	-0.02%
2020/05/19	9	37.67	9	37.26	37.20	0	12,193	0.00%
2020/05/18	2	37.35	4	36.95	36.95	-2	12,157	-0.02%
2020/05/15	1	38.10	12	38.53	38.40	-11	12,003	-0.09%
2020/05/14	8	40.22	33	39.51	39.15	-25	11,890	-0.21%
2020/05/13	0	0.00	6	40.55	40.55	-6	11,850	-0.05%
2020/05/12	2	40.30	0	0.00	40.55	2	12,061	0.02%
2020/05/11	24	40.97	23	40.96	40.85	1	12,049	0.01%
2020/05/08	40	41.28	25	41.12	40.70	15	11,921	0.13%
2020/05/07	33	41.71	1	42.15	41.95	32	11,597	0.28%
2020/05/06	8	41.46	6	41.67	41.50	2	11,546	0.02%
2020/05/05	18	42.17	12	42.14	42.00	6	11,485	0.05%
2020/05/04	2	41.43	26	41.55	41.80	-24	11,259	-0.21%
2020/04/30	2	40.80	4	41.13	40.80	-2	11,025	-0.02%
2020/04/29	23	40.30	19	40.48	40.30	4	10,904	0.04%
2020/04/28	22	39.94	33	40.18	39.75	-11	10,784	-0.10%
2020/04/27	16	38.78	8	38.64	38.65	8	10,366	0.08%
2020/04/24	5	37.35	8	37.28	37.30	-3	10,092	-0.03%
2020/04/23	1	37.35	55	37.09	36.60	-54	9,900	-0.55%
2020/04/22	59	36.70	5	36.48	36.95	54	9,717	0.56%
2020/04/21	2	36.75	3	36.43	35.70	-1	9,526	-0.01%
2020/04/20	7	36.41	5	36.65	37.50	2	9,273	0.02%
2020/04/17	1	35.35	1	36.40	35.25	0	9,003	0.00%
2020/04/16	9	35.24	9	35.19	35.10	0	8,806	0.00%
2020/04/15	3	33.50	3	33.68	33.75	0	8,357	0.00%
2020/04/13	2	32.13	2	32.55	32.10	0	8,284	0.00%
2020/04/10	3	31.90	2	32.13	32.15	1	8,352	0.01%
2020/04/09	1	32.20	0	0.00	31.75	1	8,484	0.01%
2020/04/08	3	32.37	1	32.20	32.50	2	8,949	0.02%
2020/04/07	4	32.80	4	32.74	32.80	0	8,900	0.00%
2020/04/06	1	30.50	7	30.80	31.30	-6	8,739	-0.07%
2020/04/01	0	0.00	1	30.20	30.25	-1	8,689	-0.01%
2020/03/31	1	30.00	6	30.06	30.15	-5	8,806	-0.06%
2020/03/30	4	29.54	5	29.19	29.95	-1	8,808	-0.01%
2020/03/27	10	29.75	1	30.30	29.00	9	8,801	0.10%
2020/03/26	0	0.00	2	29.58	30.10	-2	8,744	-0.02%
2020/03/25	2	29.60	2	30.05	29.55	0	8,716	0.00%
2020/03/24	7	29.24	4	29.34	29.10	3	8,576	0.03%
2020/03/23	5	28.32	9	28.03	28.55	-4	8,410	-0.05%
2020/03/20	3	28.10	3	27.93	28.40	0	8,459	0.00%
2020/03/19	11	27.27	14	26.84	25.85	-3	8,513	-0.04%
2020/03/18	2	27.90	10	27.86	27.50	-8	8,237	-0.10%
2020/03/17	5	27.60	3	28.00	27.00	2	8,057	0.02%
2020/03/16	3	30.47	1	30.70	28.75	2	7,850	0.03%
2020/03/13	5	29.49	2	30.00	30.20	3	7,705	0.04%
2020/03/12	11	32.57	8	32.71	32.20	3	7,463	0.04%
2020/03/11	9	35.60	9	35.93	34.50	0	7,255	0.00%
2020/03/10	21	34.51	33	34.25	35.15	-12	6,764	-0.18%
2020/03/09	6	33.50	0	0.00	32.45	6	6,540	0.09%
2020/03/06	2	34.28	4	34.15	34.45	-2	6,403	-0.03%
2020/03/05	8	33.94	11	34.03	34.10	-3	6,383	-0.05%
2020/03/04	1	32.65	2	32.85	32.95	-1	6,317	-0.02%
2020/03/03	9	33.26	5	33.44	33.00	4	6,295	0.06%
2020/03/02	3	32.68	3	32.98	32.55	0	6,250	0.00%
2020/02/27	5	33.71	6	33.76	33.00	-1	6,202	-0.02%
2020/02/26	29	34.68	37	34.84	34.80	-8	6,050	-0.13%
2020/02/25	8	33.11	10	33.21	33.60	-2	5,733	-0.03%
2020/02/24	4	32.88	3	33.07	33.00	1	5,674	0.02%
2020/02/21	6	33.98	6	34.02	33.80	0	5,650	0.00%
2020/02/20	3	34.48	0	0.00	34.45	3	5,563	0.05%
2020/02/19	2	34.83	0	0.00	34.75	2	5,557	0.04%
2020/02/18	2	34.60	10	34.84	34.80	-8	5,584	-0.14%
2020/02/17	1	34.55	2	34.43	34.55	-1	5,624	-0.02%
2020/02/14	4	34.86	5	35.13	34.95	-1	5,613	-0.02%
2020/02/13	26	35.44	19	35.50	35.00	7	5,576	0.13%
2020/02/12	8	33.78	5	33.86	33.80	3	5,354	0.06%
2020/02/11	2	33.50	2	33.60	33.55	0	5,358	0.00%
2020/02/10	1	32.90	7	32.77	33.20	-6	5,433	-0.11%
2020/02/07	1	33.10	0	0.00	33.05	1	5,485	0.02%
2020/02/06	4	33.86	1	33.55	34.00	3	5,502	0.05%
2020/02/05	5	33.28	5	33.57	33.75	0	5,462	0.00%
2020/02/04	6	33.34	17	33.55	34.00	-11	5,462	-0.20%
2020/02/03	14	31.17	11	31.71	32.45	3	5,470	0.05%
2020/01/31	11	34.72	9	34.74	34.15	2	5,387	0.04%
2020/01/30	8	36.11	3	36.62	36.00	5	5,441	0.09%
2020/01/17	3	39.78	0	0.00	39.75	3	5,642	0.05%
2020/01/16	1	40.00	3	40.00	40.00	-2	5,792	-0.03%
2020/01/15	2	40.00	0	0.00	40.00	2	5,982	0.03%
2020/01/14	0	0.00	3	40.12	40.10	-3	6,268	-0.05%
2020/01/13	2	39.50	7	39.71	39.70	-5	6,312	-0.08%
2020/01/10	3	39.18	0	0.00	39.15	3	6,470	0.05%
2020/01/09	3	39.53	3	39.83	39.40	0	6,519	0.00%
2020/01/08	4	39.76	7	39.74	39.20	-3	6,725	-0.04%
2020/01/07	7	39.88	4	40.01	39.65	3	6,833	0.04%
2020/01/06	8	40.23	0	0.00	39.90	8	7,035	0.11%
2020/01/03	20	42.12	3	42.58	41.25	17	7,078	0.24%
2020/01/02	31	43.27	39	43.34	42.75	-8	7,238	-0.11%
2019/12/31	1	41.00	10	41.55	41.65	-9	7,322	-0.12%
2019/12/30	6	40.92	2	41.20	41.00	4	7,451	0.05%
2019/12/27	10	41.58	4	41.93	41.35	6	7,669	0.08%
2019/12/26	14	42.37	9	42.46	42.00	5	7,832	0.06%
2019/12/25	5	41.84	12	41.89	41.70	-7	7,730	-0.09%
2019/12/24	9	41.55	13	41.55	41.65	-4	7,883	-0.05%
2019/12/23	2	41.45	6	41.27	41.25	-4	7,908	-0.05%
2019/12/20	13	41.00	13	40.98	41.15	0	7,907	0.00%
2019/12/19	2	40.48	9	40.40	40.80	-7	7,920	-0.09%
2019/12/18	6	40.55	1	40.25	40.20	5	7,939	0.06%
2019/12/17	22	41.49	9	41.74	40.50	13	8,126	0.16%
2019/12/16	3	41.02	9	40.65	41.00	-6	8,033	-0.07%
2019/12/13	1	39.30	0	0.00	39.20	1	7,981	0.01%
2019/12/11	2	40.10	2	40.45	40.00	0	8,393	0.00%
2019/12/10	4	40.24	0	0.00	40.10	4	8,477	0.05%
2019/12/09	0	0.00	4	40.33	40.30	-4	8,590	-0.05%
2019/12/06	2	39.90	0	0.00	39.95	2	8,664	0.02%
2019/12/05	2	39.45	2	39.55	39.40	0	8,762	0.00%
2019/12/04	1	39.00	2	39.10	39.10	-1	9,005	-0.01%
2019/12/03	2	39.35	7	39.50	39.50	-5	9,121	-0.05%
2019/12/02	7	39.29	0	0.00	39.00	7	9,258	0.08%
2019/11/29	11	40.10	12	40.40	39.65	-1	9,350	-0.01%
2019/11/28	1	39.65	0	0.00	39.65	1	9,492	0.01%
2019/11/27	6	39.93	0	0.00	39.90	6	9,802	0.06%
2019/11/26	3	40.12	1	40.25	39.95	2	9,948	0.02%
2019/11/25	2	40.05	4	40.39	40.05	-2	10,174	-0.02%
2019/11/22	2	39.70	0	0.00	39.70	2	10,423	0.02%
2019/11/21	2	39.73	2	40.03	40.05	0	10,597	0.00%
2019/11/20	5	40.14	3	40.40	40.15	2	10,987	0.02%
2019/11/19	1	40.70	4	40.81	40.75	-3	11,840	-0.03%
2019/11/18	6	40.69	0	0.00	40.50	6	12,219	0.05%
2019/11/15	1	41.10	3	40.73	40.95	-2	12,525	-0.02%
2019/11/14	2	39.90	5	40.35	40.10	-3	12,677	-0.02%
2019/11/13	1	40.50	1	40.90	40.50	0	12,965	0.00%
2019/11/12	2	40.65	1	40.80	41.05	1	13,248	0.01%
2019/11/11	4	40.74	1	40.75	40.40	3	13,830	0.02%
2019/11/08	5	40.95	10	41.39	41.55	-5	14,430	-0.03%
2019/11/07	6	41.24	1	41.45	41.05	5	14,941	0.03%
2019/11/06	5	42.22	0	0.00	42.00	5	15,631	0.03%
2019/11/05	2	42.40	2	42.70	42.75	0	15,919	0.00%
2019/11/04	4	41.91	4	42.13	41.75	0	16,127	0.00%
2019/11/01	8	40.93	14	41.31	41.55	-6	16,260	-0.04%
2019/10/31	17	41.78	15	41.88	41.70	2	16,596	0.01%
2019/10/30	3	42.27	13	42.46	42.55	-10	17,041	-0.06%
2019/10/29	9	42.40	7	42.54	41.95	2	17,608	0.01%
2019/10/28	0	0.00	2	43.50	43.10	-2	18,339	-0.01%
2019/10/25	8	43.81	6	44.51	43.35	2	18,774	0.01%
2019/10/24	3	42.95	8	43.61	44.10	-5	18,821	-0.03%
2019/10/23	10	43.38	2	43.55	43.00	8	19,290	0.04%
2019/10/22	1	43.90	12.3	43.60	43.70	-11.3	20,332	-0.06%
2019/10/21	5	43.01	3	43.42	43.15	2	20,961	0.01%
2019/10/18	14	43.44	12	43.45	43.30	2	21,070	0.01%
2019/10/17	11.3	42.91	12	43.07	43.05	-0.7	21,110	0.00%
2019/10/16	7	43.26	5	43.65	42.75	2	21,209	0.01%
2019/10/15	6	43.35	7	43.53	42.65	-1	21,148	0.00%
2019/10/14	15	43.48	5	43.51	42.90	10	21,185	0.05%
2019/10/09	4	42.55	10	42.70	42.65	-6	21,276	-0.03%
2019/10/08	12	43.30	16	42.90	42.40	-4	21,402	-0.02%
2019/10/07	35	43.32	42	43.15	42.45	-7	21,383	-0.03%
2019/10/04	18	41.89	3	41.90	41.85	15	20,979	0.07%
2019/10/03	7	40.99	29	41.48	41.90	-22	21,015	-0.10%
2019/10/02	19	40.38	16	40.42	41.10	3	21,005	0.01%
2019/10/01	3	38.93	0	0.00	39.00	3	21,123	0.01%
2019/09/27	17	38.08	24	38.35	38.00	-7	21,298	-0.03%
2019/09/26	2	39.45	4	39.93	39.40	-2	21,422	-0.01%
2019/09/25	7	40.65	2	40.70	40.55	5	21,920	0.02%
2019/09/24	4	41.80	2	42.05	41.10	2	22,596	0.01%
2019/09/23	2	41.50	0	0.00	41.45	2	22,695	0.01%
2019/09/20	39	41.56	37	41.41	41.45	2	22,956	0.01%
2019/09/19	4	40.91	0	0.00	40.80	4	23,402	0.02%
2019/09/18	18	40.61	8	41.01	40.85	10	23,695	0.04%
2019/09/17	35	41.44	49	41.37	40.70	-14	23,761	-0.06%
2019/09/16	13	42.64	10	42.99	42.55	3	23,913	0.01%
2019/09/12	5	42.76	9	43.15	42.85	-4	24,520	-0.02%
2019/09/11	6	42.31	8	42.52	42.45	-2	25,611	-0.01%
2019/09/10	5	42.23	1	42.00	42.00	4	25,918	0.02%
2019/09/09	15	43.06	11	43.55	42.65	4	25,965	0.02%
2019/09/06	24	43.18	21	43.09	43.25	3	25,997	0.01%
2019/09/05	9	42.39	11	42.65	42.30	-2	25,903	-0.01%
2019/09/04	8	41.63	22	41.91	42.15	-14	25,949	-0.05%
2019/09/03	9	41.68	3	41.90	41.30	6	26,333	0.02%
2019/09/02	14	41.86	9	42.05	42.45	5	26,674	0.02%
2019/08/30	36	42.20	23	42.27	42.20	13	26,552	0.05%
2019/08/29	10	43.21	14	43.30	43.05	-4	26,357	-0.02%
2019/08/28	17	43.07	9	43.23	42.90	8	26,289	0.03%
2019/08/27	12	44.48	5	44.91	43.70	7	26,151	0.03%
2019/08/26	8	43.57	14	44.01	44.00	-6	26,124	-0.02%
2019/08/23	29	45.21	23	45.37	44.90	6	26,066	0.02%
2019/08/22	38	45.53	40	45.84	44.85	-2	25,859	-0.01%
2019/08/21	28	43.18	40	43.39	44.55	-12	25,391	-0.05%
2019/08/20	16	43.82	14	44.51	42.80	2	25,310	0.01%
2019/08/19	16	43.82	11	44.38	43.55	5	25,354	0.02%
2019/08/16	8	44.14	5	43.71	43.45	3	25,543	0.01%
2019/08/15	14	42.73	10	43.08	42.90	4	25,530	0.02%
2019/08/14	32	44.31	50	44.88	43.75	-18	25,824	-0.07%
2019/08/13	47	43.33	58	43.06	43.70	-11	25,797	-0.04%
2019/08/12	36	43.08	55	43.00	42.40	-19	25,834	-0.07%
2019/08/08	93	41.37	88	41.51	42.30	5	25,657	0.02%
2019/08/07	41	39.87	32	39.74	39.20	9	25,226	0.04%
2019/08/06	35	38.97	44	38.49	39.05	-9	25,345	-0.04%
2019/08/05	36	38.85	38	39.08	38.90	-2	25,307	-0.01%
2019/08/02	21	39.64	18	39.76	39.10	3	25,515	0.01%
2019/08/01	76	39.98	87	40.67	40.80	-11	25,667	-0.04%
2019/07/31	122	40.50	119	40.33	40.60	3	25,540	0.01%	大買/大賣/
2019/07/30	37	42.47	34	43.99	40.95	3	25,754	0.01%
2019/07/29	67	46.01	46	46.35	45.45	21	25,319	0.08%
2019/07/26	16	45.45	16	45.39	45.30	0	25,442	0.00%
2019/07/25	85	46.72	62.1	45.89	45.70	23	25,583	0.09%
2019/07/24	61	45.06	93	44.99	46.90	-32	25,527	-0.13%
2019/07/23	31	43.76	44	43.87	43.20	-13	24,542	-0.05%
2019/07/22	4	41.03	14	41.00	41.40	-10	23,868	-0.04%
2019/07/19	9	40.63	47	40.56	40.25	-38	23,885	-0.16%
2019/07/18	41	40.04	2	39.95	39.85	39	23,960	0.16%
2019/07/17	3	40.70	7	40.84	40.80	-4	24,172	-0.02%
2019/07/16	10	41.50	6	41.43	41.05	4	24,273	0.02%
2019/07/15	9	41.60	20	41.86	41.90	-11	25,003	-0.04%
2019/07/12	14	41.56	2	41.95	41.00	12	25,090	0.05%
2019/07/11	10	41.48	75	41.10	41.45	-65	25,498	-0.25%
2019/07/10	10	40.33	8	40.54	40.80	2	25,661	0.01%
2019/07/09	60	39.69	8	39.81	39.90	52	26,240	0.20%
2019/07/08	5	40.10	2	40.48	40.20	3	26,796	0.01%
2019/07/05	32	41.31	2	41.75	40.55	30	26,878	0.11%
2019/07/04	5	40.86	16	41.13	41.15	-11	26,671	-0.04%
2019/07/03	18	41.62	9	41.28	41.00	9	26,902	0.03%
2019/07/02	50	42.70	25	42.86	42.80	25	26,904	0.09%
2019/07/01	8	41.36	35	41.45	42.25	-27	26,499	-0.10%
2019/06/28	17	38.59	21	38.69	38.45	-4	26,440	-0.02%
2019/06/27	18	38.66	70	38.62	38.50	-52	26,382	-0.20%
2019/06/26	87	37.51	40	37.94	38.95	47	26,184	0.18%
2019/06/25	16	38.78	8	39.19	38.10	8	25,692	0.03%
2019/06/24	4	37.78	8	38.27	38.90	-4	25,466	-0.02%
2019/06/21	43	39.15	35	39.27	38.00	8	25,449	0.03%
2019/06/20	23	38.42	27	38.69	39.00	-4	25,223	-0.02%
2019/06/19	27	37.90	50	37.45	37.90	-23	25,180	-0.09%
2019/06/18	18	35.86	11	36.21	35.35	7	24,982	0.03%
2019/06/17	0	0.00	12	35.01	35.60	-12	24,647	-0.05%
2019/06/14	28	35.49	2	36.35	35.10	26	24,735	0.11%
2019/06/13	18	35.66	24	35.59	35.95	-6	24,689	-0.02%
2019/06/12	16	35.55	5	35.60	35.55	11	24,771	0.04%
2019/06/11	32	36.29	11	36.35	36.15	21	24,897	0.08%
2019/06/10	16	34.79	17	34.59	35.90	-1	24,438	0.00%
2019/06/06	25	32.16	44	32.36	32.80	-19	24,129	-0.08%
2019/06/05	6	32.82	7	33.20	32.30	-1	24,125	0.00%
2019/06/04	27	32.84	24	33.13	32.45	3	24,182	0.01%
2019/06/03	16	32.83	2	33.35	32.70	14	24,303	0.06%
2019/05/31	3	33.60	23	33.40	33.60	-20	24,420	-0.08%
2019/05/30	14	32.55	10	32.70	32.55	4	24,453	0.02%
2019/05/29	24	31.86	25	32.02	32.30	-1	24,765	0.00%
2019/05/28	56	33.21	49	32.70	32.60	7	25,141	0.03%
2019/05/27	35	31.68	42	31.86	32.50	-7	25,170	-0.03%
2019/05/24	17.1	33.40	16	33.51	32.20	1.1	25,386	0.00%
2019/05/23	22	32.84	28	32.89	32.95	-6	25,066	-0.02%
2019/05/22	36	34.89	16	34.84	34.25	20	24,779	0.08%
2019/05/21	20	34.66	27	34.89	35.60	-7	24,518	-0.03%
2019/05/20	42	35.14	33	35.25	34.35	9	24,024	0.04%
2019/05/17	31	38.20	29	38.64	36.00	2	23,691	0.01%
2019/05/16	4	40.65	14	40.51	39.70	-10	23,149	-0.04%
2019/05/15	13	42.40	8	42.58	41.95	5	22,880	0.02%
2019/05/14	27	39.88	32	41.24	42.50	-5	22,821	-0.02%
2019/05/13	10	40.62	19	40.84	40.10	-9	22,711	-0.04%
2019/05/10	40	40.45	114	40.06	40.80	-74	22,735	-0.33%	大賣/
2019/05/09	25	41.14	2	40.78	40.00	23	22,433	0.10%
2019/05/08	1	43.20	3	42.45	42.65	-2	21,888	-0.01%
2019/05/07	81	44.26	20	45.43	42.85	61	21,520	0.28%
2019/05/06	5	43.19	3	43.52	44.40	2	20,771	0.01%
2019/05/03	27	44.11	19	43.83	44.05	8	20,311	0.04%
2019/05/02	12	42.65	18	42.80	42.85	-6	19,694	-0.03%
2019/04/30	36	41.53	32	41.20	42.80	4	19,425	0.02%
2019/04/29	11	39.20	1	38.65	40.00	10	18,879	0.05%
2019/04/26	2	40.25	1	39.75	39.80	1	18,621	0.01%
2019/04/24	2	40.65	2	41.05	40.70	0	18,213	0.00%
2019/04/23	10	41.03	0	0.00	40.30	10	17,968	0.06%
2019/04/22	2	41.85	0	0.00	41.75	2	17,814	0.01%
2019/04/19	17	43.94	2	43.65	42.00	15	17,647	0.08%
2019/04/18	6	42.78	11	42.57	42.80	-5	16,714	-0.03%
2019/04/17	11	43.79	8	43.38	43.25	3	16,338	0.02%
2019/04/16	13	41.26	20	41.89	41.50	-7	15,775	-0.04%
2019/04/15	29	41.87	42	41.52	42.90	-13	15,316	-0.08%
2019/04/12	37	39.19	20	38.93	39.15	17	14,558	0.12%
2019/04/11	3	37.25	4	36.86	37.00	-1	13,796	-0.01%
2019/04/10	3	35.95	2	36.20	35.80	1	13,578	0.01%
2019/04/09	2	38.03	2	37.18	36.00	0	13,459	0.00%
2019/04/08	1	36.80	4	37.34	36.70	-3	13,052	-0.02%
2019/04/03	7	36.14	6	36.07	35.70	1	12,792	0.01%
2019/04/02	19	36.30	14	36.42	35.50	5	12,819	0.04%
2019/04/01	0	0.00	1	34.85	34.95	-1	12,422	-0.01%
2019/03/29	0	0.00	7	34.82	34.20	-7	12,350	-0.06%
2019/03/28	6	34.43	3	34.02	34.55	3	12,263	0.02%
2019/03/27	2	35.05	1	35.20	34.65	1	12,117	0.01%
2019/03/26	1	35.30	1	35.80	34.40	0	12,030	0.00%
2019/03/25	1	35.20	8	34.93	35.20	-7	11,929	-0.06%
2019/03/22	23	36.18	12	36.46	35.20	11	11,773	0.09%
2019/03/21	36	35.28	50.1	35.40	36.45	-14.1	11,187	-0.13%
2019/03/19	2	33.08	7	33.29	32.60	-5	10,131	-0.05%
2019/03/18	7	32.54	6	32.74	32.80	1	9,959	0.01%
2019/03/15	7	32.22	0	0.00	32.00	7	9,958	0.07%
2019/03/14	1	33.40	2	34.40	33.35	-1	9,769	-0.01%
2019/03/13	0	0.00	3	32.75	32.90	-3	9,497	-0.03%
2019/03/12	4	32.51	2	33.48	32.35	2	9,430	0.02%
2019/03/08	3	32.17	2	32.35	32.40	1	9,305	0.01%
2019/03/07	2.1	32.53	3	32.38	31.70	-0.9	9,212	-0.01%
2019/03/06	3	32.75	6	32.96	32.55	-3	9,038	-0.03%
2019/03/05	25	33.35	8	33.41	32.50	17	8,940	0.19%
2019/03/04	2	34.43	10	34.83	34.60	-8	8,668	-0.09%
2019/02/27	4	33.48	7	33.58	33.65	-3	8,208	-0.04%
2019/02/26	12	32.88	8	32.99	32.65	4	7,623	0.05%
2019/02/25	1	30.65	14	31.81	32.60	-13	7,160	-0.18%
2019/02/22	1	29.50	1	29.85	29.65	0	6,641	0.00%
2019/02/19	1	29.85	2	30.03	30.10	-1	6,514	-0.02%
2019/02/18	5	30.19	3	30.17	30.35	2	6,402	0.03%
2019/02/15	2	29.03	6	29.35	28.95	-4	6,161	-0.06%
2019/02/14	5	28.80	1	28.95	28.70	4	6,005	0.07%
2019/02/13	1	28.80	15	28.88	29.10	-14	5,835	-0.24%
2019/02/12	20	27.72	21	27.68	27.70	-1	5,516	-0.02%
2019/02/11	1	25.50	5	25.90	26.95	-4	5,120	-0.08%
2019/01/30	1	25.05	1	25.60	25.05	0	4,825	0.00%
2019/01/25	3	25.28	0	0.00	25.05	3	4,631	0.06%
2019/01/23	0	0.00	0	25.35	25.35	0	4,549	0.00%
2019/01/22	3	25.95	0	0.00	25.20	3	4,570	0.07%
2019/01/14	0	0.00	3	26.60	26.20	-3	4,274	-0.07%
2019/01/11	1	26.10	1	26.00	26.40	0	4,041	0.00%
2019/01/10	1	25.80	0	0.00	25.75	1	3,931	0.03%
2019/01/09	1	25.50	0	0.00	25.60	1	3,900	0.03%
2019/01/08	1	24.80	1	25.10	25.75	0	3,825	0.00%
2019/01/04	0	0.00	5	24.30	24.20	-5	3,713	-0.13%
2018/12/26	0	0.00	8	25.20	24.65	-8	3,569	-0.22%
2018/12/25	8	26.33	0	0.00	25.50	8	3,481	0.23%
2018/12/24	2	26.25	5	26.08	26.30	-3	3,306	-0.09%
2018/12/22	0	0.00	5	25.13	25.15	-5	3,061	-0.16%
2018/12/21	0	0.00	5	24.20	24.10	-5	3,010	-0.17%
2018/12/20	5	24.00	0	0.00	23.45	5	3,039	0.16%
2018/12/19	5	24.70	0	0.00	24.25	5	3,053	0.16%
2018/12/18	5	24.50	0	0.00	24.30	5	3,002	0.17%
2018/12/14	1	24.90	0	0.00	25.10	1	2,794	0.04%
2018/12/10	0	0.00	1	24.60	24.55	-1	2,628	-0.04%
2018/12/07	1	24.30	0	0.00	24.40	1	2,518	0.04%
2018/12/05	5	23.65	0	0.00	24.50	5	2,391	0.21%
2018/12/03	7	24.90	1	24.85	24.90	6	2,341	0.26%
2018/11/30	0	0.00	1	22.90	23.25	-1	2,190	-0.05%
2018/11/29	2	22.70	2	22.78	22.65	0	2,087	0.00%
2018/11/28	2	22.40	3	22.47	22.50	-1	2,059	-0.05%
2018/11/22	2	21.60	2	22.05	21.60	0	2,481	0.00%
2018/11/19	1	22.15	1	22.40	22.80	0	2,428	0.00%
2018/10/26	0	0.00	2	20.20	20.25	-2	2,516	-0.08%
2018/10/23	1	21.50	0	0.00	21.10	1	2,624	0.04%
2018/10/16	1	22.10	2	22.20	22.15	-1	2,697	-0.04%
2018/10/09	1	25.25	0	0.00	25.45	1	2,708	0.04%
2018/10/03	2	27.60	0	0.00	27.55	2	2,591	0.08%
2018/10/02	2	27.95	4	28.25	27.95	-2	2,632	-0.08%
2018/09/26	0	0.00	3	27.93	27.95	-3	2,481	-0.12%
2018/09/18	3	27.85	0	0.00	27.75	3	2,437	0.12%
2018/09/10	2	27.55	0	0.00	27.05	2	2,687	0.07%
2018/09/06	3	28.30	0	0.00	28.25	3	2,696	0.11%
2018/08/28	0	0.00	12	27.95	28.00	-12	2,668	-0.45%
2018/08/22	3	26.95	0	0.00	26.90	3	3,161	0.09%
2018/08/20	3	27.02	0	0.00	26.90	3	3,207	0.09%
2018/08/15	4	27.26	0	0.00	27.00	4	3,210	0.12%
2018/08/13	5	28.42	3	27.95	27.70	2	3,268	0.06%
2018/08/10	3	29.12	2	29.10	29.15	1	3,206	0.03%
2018/08/09	2	28.80	0	0.00	28.80	2	3,120	0.06%
2018/08/08	0	0.00	8	29.20	29.15	-8	3,105	-0.26%
2018/08/07	2	28.75	5	28.75	28.75	-3	3,101	-0.10%
2018/08/06	2	29.00	0	0.00	28.95	2	3,107	0.06%
2018/08/02	4	28.70	0	0.00	28.55	4	3,210	0.12%
2018/08/01	4	29.35	6	29.50	29.30	-2	3,200	-0.06%
2018/07/30	1	28.50	0	0.00	28.50	1	3,174	0.03%
2018/07/27	3	29.05	0	0.00	29.00	3	3,150	0.10%
2018/07/23	1	27.10	0	0.00	27.30	1	3,052	0.03%
2018/07/18	6	28.28	19	28.20	28.25	-13	3,068	-0.42%
2018/07/17	15	27.90	0	0.00	27.90	15	3,004	0.50%
2018/07/12	2	27.50	0	0.00	27.60	2	2,998	0.07%
2018/07/10	1	27.70	10	28.17	27.70	-9	3,014	-0.30%
2018/07/09	9	27.55	0	0.00	27.55	9	2,969	0.30%
2018/07/06	0	0.00	5	26.85	27.00	-5	2,981	-0.17%
2018/07/03	2	28.15	0	0.00	27.60	2	2,968	0.07%
2018/06/28	0	0.00	2	28.35	28.20	-2	2,964	-0.07%
2018/06/27	2	28.73	0	0.00	28.65	2	3,023	0.07%
2018/06/25	2	29.55	0	0.00	29.50	2	2,989	0.07%
2018/06/22	0	0.00	15	30.00	29.80	-15	2,994	-0.50%
2018/06/20	2	29.70	1	30.75	29.60	1	2,984	0.03%
2018/06/14	30	30.75	5	30.80	30.60	25	2,873	0.87%
2018/06/13	2	30.58	0	0.00	30.50	2	2,885	0.07%
2018/06/11	1	31.05	0	0.00	31.20	1	2,812	0.04%
2018/06/08	1	31.75	1	31.95	31.65	0	2,811	0.00%
2018/06/07	1	31.15	0	0.00	31.35	1	2,678	0.04%
2018/06/06	0	0.00	35	31.30	31.40	-35	2,640	-1.33%
2018/06/05	2	31.13	11	31.14	31.20	-9	2,628	-0.34%
2018/06/04	21	32.13	0	0.00	31.65	21	2,549	0.82%
2018/06/01	20	30.56	6	30.38	30.30	14	2,257	0.62%
2018/05/29	1	28.80	0	0.00	28.75	1	2,157	0.05%
2018/05/28	2	29.28	1	29.25	29.25	1	2,168	0.05%
2018/05/25	0	0.00	1	29.45	29.50	-1	2,242	-0.04%
2018/05/22	2	29.10	0	0.00	29.25	2	2,352	0.09%
2018/05/21	1	28.75	27	28.72	29.15	-26	2,324	-1.12%
2018/05/18	1	28.30	0	0.00	28.30	1	2,300	0.04%
2018/05/15	0	0.00	3	27.85	27.60	-3	2,385	-0.13%
2018/05/11	6	28.08	0	0.00	27.75	6	2,518	0.24%
2018/05/10	1	28.50	5	28.75	28.50	-4	2,502	-0.16%
2018/05/09	2	27.75	0	0.00	28.10	2	2,442	0.08%
2018/05/08	10	28.48	0	0.00	28.20	10	2,506	0.40%
2018/04/30	4	26.81	1	26.55	27.05	3	2,888	0.10%
2018/04/13	3	28.75	1	28.80	28.70	2	3,268	0.06%
2018/03/30	1	30.40	3	29.95	29.90	-2	4,279	-0.05%
2018/03/28	3	29.05	0	0.00	29.00	3	4,469	0.07%
2018/03/23	0	0.00	7	29.20	29.00	-7	4,671	-0.15%
2018/03/22	7	30.30	11	30.95	30.30	-4	4,828	-0.08%
2018/03/21	10	30.63	0	0.00	30.50	10	4,818	0.21%
2018/03/19	1	30.50	1	30.50	30.35	0	5,214	0.00%
2018/03/14	0	0.00	15	30.32	30.70	-15	5,500	-0.27%
2018/03/13	15	30.28	5	30.15	30.20	10	5,568	0.18%
2018/03/12	5	29.91	0	0.00	29.80	5	5,707	0.09%
2018/03/09	0	0.00	5	29.97	29.80	-5	5,995	-0.08%
2018/03/08	5	29.71	0	0.00	29.70	5	6,287	0.08%
2018/03/07	0	0.00	3	29.85	29.50	-3	6,570	-0.05%
2018/03/06	5	29.75	2	30.10	29.90	3	7,139	0.04%
2018/03/01	0	0.00	9	29.96	30.05	-9	9,335	-0.10%
2018/02/27	18	29.83	10	30.05	29.55	8	9,780	0.08%
2018/02/23	0	0.00	3	29.30	29.70	-3	11,142	-0.03%
2018/02/09	0	0.00	2	26.48	26.60	-2	11,170	-0.02%
2018/02/06	5	28.72	1	26.95	27.00	4	11,193	0.04%
2018/01/31	20	30.93	20	30.95	30.95	0	11,212	0.00%
2018/01/30	1	30.40	0	0.00	30.20	1	11,213	0.01%
2018/01/29	0	0.00	10	30.89	30.90	-10	11,289	-0.09%
2018/01/26	12	31.97	1	31.80	31.60	11	11,299	0.10%
2018/01/23	0	0.00	2	30.70	30.65	-2	11,045	-0.02%
2018/01/19	1	30.30	0	0.00	30.30	1	11,475	0.01%
2018/01/16	0	0.00	5	30.95	30.95	-5	11,591	-0.04%
2018/01/10	5	30.30	1	30.35	30.20	4	11,766	0.03%
2018/01/08	10	31.50	0	0.00	31.00	10	11,802	0.08%
2018/01/05	0	0.00	1	32.30	32.30	-1	11,729	-0.01%
2018/01/03	6	33.12	2	33.15	32.55	4	11,661	0.03%