奇鋐 (3017)-華南永昌-板橋券商分點個股進出

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
663
漲跌
▼11
漲幅
-1.63%
成交量
9,406張
產業
上市電腦週邊類股▲0.93%
1334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－華南永昌-板橋券商分點個股進出

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

華南永昌-板橋券商分點個股進出
華南永昌-板橋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
2024/05/08	3	672.33	3	665.33	663.00	0	17,262	0.00%
2024/05/07	6	669.83	4	669.25	674.00	2	17,568	0.01%
2024/05/06	10	679.49	10	683.81	662.00	0	17,471	0.00%
2024/05/03	3	664.67	6	662.30	662.00	-3	17,273	-0.02%
2024/05/02	6	650.50	5	659.40	656.00	1	17,248	0.01%
2024/04/30	4	649.00	8	654.75	654.00	-4	17,183	-0.02%
2024/04/29	7	636.00	6	630.00	626.00	1	17,187	0.01%
2024/04/26	9	654.90	11.1	652.07	642.00	-2.1	17,374	-0.01%
2024/04/25	9	643.31	5.1	625.31	620.00	3.9	17,079	0.02%
2024/04/24	0	0.00	3.1	628.32	634.00	-3.1	16,953	-0.02%
2024/04/23	4	580.00	7	583.56	577.00	-3	17,056	-0.02%
2024/04/22	3.3	585.70	2	590.80	567.00	1.3	16,992	0.01%
2024/04/19	6.2	629.87	4	633.75	630.00	2.2	16,950	0.01%
2024/04/18	12	667.00	12.1	672.60	680.00	-0.1	16,936	0.00%
2024/04/17	2	629.50	5.2	635.00	638.00	-3.2	16,835	-0.02%
2024/04/16	6	607.00	1	593.21	606.00	5	16,828	0.03%
2024/04/15	8	627.88	8	626.75	616.00	0	16,832	0.00%
2024/04/12	8	616.63	10.4	615.92	628.00	-2.4	16,897	-0.01%
2024/04/11	5	581.98	8.2	586.99	584.00	-3.2	16,653	-0.02%
2024/04/10	5.1	560.00	0	0.00	555.00	5.1	16,608	0.03%
2024/04/09	2.2	580.32	6	580.93	577.00	-3.9	16,586	-0.02%
2024/04/08	8.3	578.34	4	574.29	570.00	4.2	16,528	0.03%
2024/04/03	6	555.67	11.1	556.98	546.00	-5.1	16,589	-0.03%
2024/04/02	13	538.46	5	536.60	533.00	8	16,497	0.05%
2024/04/01	1	559.00	1.1	554.29	554.00	-0.1	16,476	0.00%
2024/03/29	1	551.00	2	551.00	546.00	-1	16,382	-0.01%
2024/03/28	3.1	528.65	8	537.88	542.00	-4.9	16,272	-0.03%
2024/03/27	8	534.50	4	533.75	534.00	4	16,176	0.02%
2024/03/26	8.1	553.27	4	542.00	541.00	4.1	16,093	0.03%
2024/03/25	2	589.50	2	582.50	583.00	0	15,929	0.00%
2024/03/22	4	591.00	4	589.50	589.00	0	15,868	0.00%
2024/03/21	5	585.80	9.1	585.18	585.00	-4.1	15,767	-0.03%
2024/03/20	5	573.20	3	574.00	567.00	2	15,677	0.01%
2024/03/19	3.2	595.31	10	601.08	569.00	-6.8	15,465	-0.04%
2024/03/18	9	616.33	9	621.44	623.00	0	15,226	0.00%
2024/03/15	10.4	572.22	17	585.82	599.00	-6.6	15,013	-0.04%
2024/03/14	13	566.36	1	558.99	556.00	12	14,674	0.08%
2024/03/13	10	639.40	6	634.67	617.00	4	14,414	0.03%
2024/03/12	7	624.71	8	626.62	643.00	-1	13,964	-0.01%
2024/03/11	8	598.50	7	600.43	585.00	1	13,651	0.01%
2024/03/08	3	600.12	1.1	578.14	574.00	2	13,426	0.01%
2024/03/07	0.2	636.71	0	0.00	599.00	0.2	13,269	0.00%
2024/03/06	2	611.00	3	625.00	630.00	-1	12,946	-0.01%
2024/03/05	3.1	566.81	2	563.50	585.00	1.1	12,713	0.01%
2024/03/04	1.5	554.00	4	557.25	554.00	-2.5	12,560	-0.02%
2024/03/01	9	542.44	8	545.75	539.00	1	12,472	0.01%
2024/02/29	4	526.75	6	528.17	532.00	-2	12,399	-0.02%
2024/02/27	0	0.00	6	515.17	508.00	-6	12,167	-0.05%
2024/02/26	5	492.50	0	0.00	500.00	5	12,143	0.04%
2024/02/23	3	509.00	1	501.00	498.50	2	12,107	0.02%
2024/02/22	5	529.00	10.1	526.11	520.00	-5.1	12,045	-0.04%
2024/02/21	9	488.44	5	490.40	495.00	4	12,019	0.03%
2024/02/20	5	480.90	4.1	481.18	483.00	1	11,975	0.01%
2024/02/19	1	490.00	0.2	490.00	486.00	0.8	11,954	0.01%
2024/02/16	1.1	501.05	1	510.00	510.00	0.1	12,023	0.00%
2024/02/15	0	0.00	1	526.00	534.00	-1	12,017	-0.01%
2024/02/05	3	489.00	2	482.50	485.50	1	11,947	0.01%
2024/02/02	13	473.50	14	476.75	478.00	-1	11,799	-0.01%
2024/02/01	4	452.13	5	460.30	457.50	-1	11,601	-0.01%
2024/01/31	1	426.00	2	420.50	425.50	-1	11,272	-0.01%
2024/01/30	6	408.67	8	419.50	429.50	-2	11,110	-0.02%
2024/01/29	0	0.00	5	390.00	390.50	-5	10,854	-0.05%
2024/01/26	9	383.50	5	384.50	386.00	4	10,868	0.04%
2024/01/25	14	388.82	11	391.00	389.50	3	10,898	0.03%
2024/01/24	3	383.67	5	387.30	387.50	-2	10,774	-0.02%
2024/01/23	7.2	384.14	6	384.67	386.50	1.2	10,805	0.01%
2024/01/22	6	367.50	14	373.61	380.50	-8	10,603	-0.08%
2024/01/19	1	343.00	3.1	345.48	346.00	-2.1	10,366	-0.02%
2024/01/18	7	342.14	6	335.25	334.50	1	10,347	0.01%
2024/01/17	9.1	350.91	14	350.68	343.50	-5	10,285	-0.05%
2024/01/16	3	341.83	3	342.67	343.00	0	10,244	0.00%
2024/01/15	17	341.32	3	338.17	334.00	14	10,224	0.14%
2024/01/12	2	341.00	15.2	352.90	350.00	-13.2	10,164	-0.13%
2024/01/11	5	340.40	11	341.76	346.50	-6	9,909	-0.06%
2024/01/10	2	322.75	7	328.14	329.00	-5	9,844	-0.05%
2024/01/09	5	310.80	7.1	314.01	315.00	-2.1	9,708	-0.02%
2024/01/08	13.2	306.26	4	309.25	301.50	9.2	9,633	0.10%
2024/01/05	0	0.00	1	321.00	323.50	-1	9,475	-0.01%
2024/01/04	6	322.58	4	318.75	319.00	2	9,564	0.02%
2024/01/03	1.1	331.48	1	328.50	329.00	0.1	9,628	0.00%
2024/01/02	2	331.00	0	0.00	329.50	2	9,615	0.02%
2023/12/29	3	333.50	12	332.96	336.50	-9	9,631	-0.09%
2023/12/28	6	321.92	4	324.13	318.00	2	9,477	0.02%
2023/12/27	9	324.89	14	325.96	324.50	-5	9,478	-0.05%
2023/12/26	4	307.25	1	308.00	311.00	3	9,542	0.03%
2023/12/25	2	311.00	6	309.83	309.50	-4	9,822	-0.04%
2023/12/22	3	307.00	3	306.00	307.00	0	9,954	0.00%
2023/12/21	0	299.50	0	0.00	301.50	0	10,189	0.00%
2023/12/19	0	0.00	0.1	301.50	302.50	-0.1	10,483	0.00%
2023/12/18	0	0.00	1	299.00	299.50	-1	10,603	-0.01%
2023/12/15	1.1	302.43	1.1	298.10	298.00	0	10,803	0.00%
2023/12/14	1	307.00	9	308.78	306.00	-8	10,986	-0.07%
2023/12/13	0.1	302.50	1	305.00	300.50	-1	11,067	-0.01%
2023/12/12	10	311.65	0	306.50	306.50	10	11,063	0.09%
2023/12/08	2	304.75	1	305.00	304.50	1	11,191	0.01%
2023/12/07	0	0.00	3	297.17	301.50	-3	11,204	-0.03%
2023/12/06	4	296.88	1	298.50	296.50	3	11,269	0.03%
2023/12/05	1.1	280.50	1	283.50	286.00	0.1	11,267	0.00%
2023/12/04	5	291.60	0	0.00	290.50	5	11,225	0.04%
2023/11/30	2	301.75	0	0.00	308.00	2	11,223	0.02%
2023/11/29	1	301.00	0	0.00	301.00	1	11,179	0.01%
2023/11/28	1	299.00	0	0.00	300.50	1	11,199	0.01%
2023/11/27	9	303.94	0	0.00	298.00	9	11,295	0.08%
2023/11/24	1	322.00	0	0.00	322.50	1	11,225	0.01%
2023/11/21	3	333.50	3.2	327.74	327.00	-0.2	11,394	0.00%
2023/11/20	2	321.25	3	329.83	329.50	-1	11,601	-0.01%
2023/11/17	2	317.50	1	318.00	318.00	1	11,533	0.01%
2023/11/16	2	316.25	10	310.55	316.00	-8	11,591	-0.07%
2023/11/15	6	329.75	3	323.20	313.50	3	11,587	0.03%
2023/11/14	4	327.25	2	325.25	325.00	2	11,556	0.02%
2023/11/13	5	316.60	4.1	317.87	318.50	0.9	11,586	0.01%
2023/11/10	2.1	316.93	6	315.92	314.50	-3.9	11,647	-0.03%
2023/11/09	0	0.00	2	317.75	316.50	-2	11,745	-0.02%
2023/11/08	9	317.06	7	313.93	313.00	2	11,836	0.02%
2023/11/07	3	310.00	3	311.00	311.00	0	11,949	0.00%
2023/11/06	1	309.01	7	309.71	315.00	-6	12,182	-0.05%
2023/11/03	4	299.38	4	298.50	297.00	0	12,505	0.00%
2023/11/02	3	295.33	3	298.83	299.50	0	12,747	0.00%
2023/11/01	5	285.60	6.5	285.75	285.50	-1.5	13,055	-0.01%
2023/10/31	10.1	287.97	4	293.38	283.50	6.1	13,293	0.05%
2023/10/30	2	300.50	2	304.50	298.50	0	13,521	0.00%
2023/10/27	4	299.88	2	305.50	296.50	2	13,680	0.01%
2023/10/26	2.1	304.76	0	0.00	301.50	2.1	13,925	0.01%
2023/10/25	3.1	315.63	5	314.60	313.00	-1.9	14,064	-0.01%
2023/10/24	2	311.73	2.1	312.67	318.00	-0.1	14,224	0.00%
2023/10/23	1.1	297.64	0.1	306.50	297.00	1	14,195	0.01%
2023/10/20	7	308.12	4	309.00	308.50	3	14,432	0.02%
2023/10/19	0	297.50	0	0.00	299.00	0	14,621	0.00%
2023/10/18	1.2	295.72	0	0.00	294.00	1.2	14,918	0.01%
2023/10/17	1	330.00	0	0.00	319.50	1	15,011	0.01%
2023/10/16	4.1	327.87	5	329.20	325.50	-0.9	15,049	-0.01%
2023/10/13	2.1	338.19	0	0.00	337.00	2.1	15,194	0.01%
2023/10/12	5	343.70	8	343.56	342.00	-3	15,286	-0.02%
2023/10/11	5.2	339.15	2	354.75	336.50	3.2	15,413	0.02%
2023/10/06	2	348.00	1	350.00	348.50	1	15,690	0.01%
2023/10/05	6	346.92	8	348.44	344.00	-2	15,923	-0.01%
2023/10/04	11	338.72	8	340.00	345.00	3	15,976	0.02%
2023/10/03	6	344.83	1	340.50	340.00	5	15,965	0.03%
2023/10/02	3	346.67	4	349.24	342.50	-1	16,091	-0.01%
2023/09/28	8	336.00	7	337.50	341.00	1	16,017	0.01%
2023/09/27	8	313.31	8	318.94	321.00	0	15,898	0.00%
2023/09/26	6	313.83	15	314.07	313.50	-9	15,995	-0.06%
2023/09/25	6.1	299.28	9	296.17	297.00	-2.9	16,091	-0.02%
2023/09/22	5	289.20	6.1	291.04	297.50	-1.1	16,369	-0.01%
2023/09/21	12	278.08	7	277.21	280.00	5	16,169	0.03%
2023/09/20	4.1	282.82	5.1	284.84	281.00	-1	16,119	-0.01%
2023/09/19	3	286.17	1	288.50	278.00	2	16,033	0.01%
2023/09/18	9	297.61	1	307.00	293.50	8	15,942	0.05%
2023/09/15	1	318.00	0	0.00	320.00	1	15,953	0.01%
2023/09/14	5	315.00	11	318.68	318.00	-6	16,122	-0.04%
2023/09/13	0	0.00	0.1	304.51	304.00	-0.1	16,333	0.00%
2023/09/12	0	0.00	1	306.00	306.00	-1	16,622	-0.01%
2023/09/11	11	314.36	5	313.50	311.50	6	16,910	0.04%
2023/09/08	11	342.64	10	338.71	337.00	1	16,934	0.01%
2023/09/07	1	343.00	3	336.17	342.00	-2	17,183	-0.01%
2023/09/06	10	341.70	15	341.50	343.50	-5	17,207	-0.03%
2023/09/05	1	328.49	2	330.00	330.50	-1	17,309	-0.01%
2023/09/04	3	327.50	2	328.75	328.50	1	17,401	0.01%
2023/09/01	7	336.07	8	332.19	329.00	-1	17,523	-0.01%
2023/08/31	9	334.22	3	337.17	334.50	6	17,651	0.03%
2023/08/30	12	346.13	15	339.83	335.50	-3	17,734	-0.02%
2023/08/29	6	338.25	3.2	338.00	335.00	2.8	17,933	0.02%
2023/08/28	1	345.02	0	0.00	338.50	1	18,015	0.01%
2023/08/25	1	361.98	1	356.00	354.00	0	18,063	0.00%
2023/08/24	10	379.18	37	380.22	387.00	-27	17,950	-0.15%
2023/08/23	20	361.80	14	360.21	356.00	6	17,909	0.03%
2023/08/22	1	360.18	5	363.29	350.50	-4	18,218	-0.02%
2023/08/21	4	354.63	4	351.00	353.50	0	18,518	0.00%
2023/08/18	4	364.91	8	356.81	352.00	-4	18,472	-0.02%
2023/08/17	5	358.99	5	356.90	363.00	0	18,342	0.00%
2023/08/16	5	346.00	2	340.50	350.00	3	18,270	0.02%
2023/08/15	1.1	339.53	24	341.06	343.50	-22.9	18,323	-0.13%
2023/08/14	3	319.17	6	320.58	319.00	-3	18,425	-0.02%
2023/08/11	6	318.67	6	318.58	321.00	0	18,409	0.00%
2023/08/10	33	315.36	6	324.92	314.50	27	18,368	0.15%
2023/08/09	14	359.29	8.1	364.53	349.00	5.9	18,241	0.03%
2023/08/08	13	356.88	11	355.45	358.00	2	17,976	0.01%
2023/08/07	23.1	350.90	11	352.91	349.50	12.1	17,883	0.07%
2023/08/04	18.2	335.92	35	329.47	338.00	-16.8	17,657	-0.10%
2023/08/02	17	314.79	1	306.00	315.50	16	17,537	0.09%
2023/08/01	1	328.50	0.3	320.00	328.00	0.7	17,424	0.00%
2023/07/31	1	360.50	4	360.31	322.00	-3	17,773	-0.02%
2023/07/28	1	340.00	3	340.00	352.00	-2	17,986	-0.01%
2023/07/27	8	354.94	4	349.50	340.00	4	17,903	0.02%
2023/07/26	2	344.00	1.1	344.84	343.50	0.9	17,910	0.01%
2023/07/25	4	360.25	7	346.36	340.50	-3	17,963	-0.02%
2023/07/24	5	348.00	1	346.50	344.00	4	17,926	0.02%
2023/07/21	17	328.68	30	332.93	339.00	-13	17,679	-0.07%
2023/07/20	11	307.73	11	308.32	308.50	0	17,321	0.00%
2023/07/19	1	296.00	1	293.50	291.50	0	17,096	0.00%
2023/07/18	9	283.56	18	287.39	293.00	-9	17,121	-0.05%
2023/07/17	14	283.90	12	287.92	285.00	2	17,009	0.01%
2023/07/14	9	291.94	9	296.61	293.50	0	16,859	0.00%
2023/07/13	19	302.61	12	301.75	288.00	7	16,774	0.04%
2023/07/12	8	293.00	1.1	293.18	287.50	6.9	16,420	0.04%
2023/07/11	4	283.63	3	283.17	283.50	1	16,252	0.01%
2023/07/10	1	270.54	1	277.50	273.00	0	16,127	0.00%
2023/07/07	2	274.25	4	271.75	270.00	-2	16,187	-0.01%
2023/07/06	0	0.00	1	278.50	273.50	-1	16,032	-0.01%
2023/07/05	3	279.67	1	285.00	280.50	2	15,958	0.01%
2023/07/04	6.1	292.29	3.1	291.37	292.00	3	15,805	0.02%
2023/07/03	8.2	288.44	2	288.07	293.00	6.2	15,627	0.04%
2023/06/30	4	259.88	4	264.13	271.00	0	15,257	0.00%
2023/06/29	1	247.98	0	0.00	246.50	1	14,969	0.01%
2023/06/28	0	241.50	0	0.00	241.50	0	15,263	0.00%
2023/06/27	1	242.00	1	238.50	235.00	0	15,506	0.00%
2023/06/21	1	251.50	0	0.00	249.50	1	15,760	0.01%
2023/06/20	0	0.00	1	253.00	252.00	-1	16,021	-0.01%
2023/06/19	3.3	250.79	3	253.00	254.50	0.3	16,419	0.00%
2023/06/16	1	244.50	13	237.12	247.00	-12	16,302	-0.07%
2023/06/15	7	236.64	7	234.36	237.00	0	16,089	0.00%
2023/06/14	3	223.67	3	218.50	224.00	0	15,750	0.00%
2023/06/13	5	216.60	8.1	216.70	219.50	-3.1	15,654	-0.02%
2023/06/12	2	207.00	0	0.00	205.50	2	15,370	0.01%
2023/06/09	11	210.64	8.5	206.04	209.50	2.5	15,293	0.02%
2023/06/08	5.5	202.32	0	0.00	200.50	5.5	15,073	0.04%
2023/06/07	1	207.50	7	207.07	208.00	-6	14,973	-0.04%
2023/06/06	7	202.00	9	202.72	203.50	-2	14,812	-0.01%
2023/06/05	7	196.71	4	201.00	200.00	3	14,614	0.02%
2023/06/02	4	202.88	2	205.00	202.00	2	14,364	0.01%
2023/06/01	1	207.00	6.2	202.39	207.00	-5.2	14,049	-0.04%
2023/05/31	7.2	199.24	2	200.00	197.50	5.2	13,851	0.04%
2023/05/30	4	202.38	4	201.50	201.50	0	13,707	0.00%
2023/05/29	23	208.52	33	208.18	206.00	-10	13,717	-0.07%
2023/05/26	13	202.69	3.1	204.23	208.00	9.9	13,795	0.07%
2023/05/25	23	196.24	24.7	199.24	197.50	-1.7	13,401	-0.01%
2023/05/24	3	182.50	16	183.03	187.00	-13	12,993	-0.10%
2023/05/23	16	183.41	1	182.50	182.50	15	12,930	0.12%
2023/05/22	5.1	182.44	4	180.00	182.50	1.1	12,861	0.01%
2023/05/19	2.6	184.62	14	183.43	184.00	-11.4	12,758	-0.09%
2023/05/18	13	182.85	3	185.50	186.00	10	12,576	0.08%
2023/05/17	2	177.50	1	178.00	178.00	1	12,319	0.01%
2023/05/16	9	176.06	9.8	175.28	175.50	-0.8	12,170	-0.01%
2023/05/15	1.3	171.00	1	171.00	171.00	0.3	11,977	0.00%
2023/05/12	0.2	173.00	0.5	177.20	177.50	-0.3	11,896	0.00%
2023/05/11	4.5	176.55	3	174.50	174.50	1.5	11,760	0.01%
2023/05/10	4.3	179.33	4	178.75	178.50	0.3	11,609	0.00%
2023/05/09	9	183.06	6	183.00	183.00	3	11,432	0.03%
2023/05/08	13	182.54	7	181.79	181.50	6	11,312	0.05%
2023/05/05	10	179.10	10	178.95	181.00	0	11,073	0.00%
2023/05/04	16	173.50	15	171.33	175.50	1	10,617	0.01%
2023/05/03	5	164.20	7	165.00	163.00	-2	10,134	-0.02%
2023/05/02	2	163.25	16.1	162.51	166.00	-14.1	10,026	-0.14%
2023/04/28	3	154.00	2	154.75	157.50	1	9,717	0.01%
2023/04/27	10	152.60	11.5	151.81	153.50	-1.5	9,459	-0.02%
2023/04/26	2.4	143.17	2	141.00	146.00	0.4	9,136	0.00%
2023/04/25	5.2	142.91	6.4	139.19	141.50	-1.2	9,007	-0.01%
2023/04/24	5	145.20	4.4	144.37	144.00	0.6	8,916	0.01%
2023/04/21	0.1	142.00	2	141.75	143.00	-1.9	8,814	-0.02%
2023/04/20	3	147.50	1	146.50	147.50	2	8,651	0.02%
2023/04/18	3	151.33	6	152.34	152.50	-3	8,516	-0.04%
2023/04/17	3	156.67	1	157.00	156.00	2	8,347	0.02%
2023/04/14	0	0.00	1	153.00	153.00	-1	8,208	-0.01%
2023/04/13	1	149.50	2	150.25	149.50	-1	8,043	-0.01%
2023/04/12	3	154.00	8	153.50	154.50	-5	7,957	-0.06%
2023/04/11	1	151.50	1	151.00	149.50	0	7,732	0.00%
2023/04/10	5	145.40	7	148.50	148.50	-2	7,604	-0.03%
2023/04/07	19	143.66	10.4	143.20	144.50	8.6	7,470	0.12%
2023/04/06	1	141.00	2	142.75	142.00	-1	7,388	-0.01%
2023/03/31	6.2	141.15	6	141.00	141.00	0.2	7,282	0.00%
2023/03/30	3	142.33	7	142.21	142.00	-4	7,269	-0.06%
2023/03/29	21	143.33	15.1	143.90	142.50	5.9	7,205	0.08%
2023/03/28	10.3	141.33	9	140.94	142.00	1.3	6,912	0.02%
2023/03/27	18	147.31	16	146.19	148.50	2	6,662	0.03%
2023/03/24	5	138.50	11	140.14	142.50	-6	6,298	-0.10%
2023/03/23	19	138.66	10	139.20	138.50	9	6,175	0.15%
2023/03/22	15	128.77	25	135.58	136.50	-10	5,757	-0.17%
2023/03/21	0	0.00	128	125.79	126.50	-128	5,149	-2.49%	大賣/鉅額交易
2023/03/20	3	121.50	3	120.50	119.00	0	4,971	0.00%
2023/03/16	1	114.50	13.2	116.55	115.00	-12.2	4,838	-0.25%
2023/03/15	3	114.83	10	115.00	114.50	-7	5,047	-0.14%
2023/03/14	4.1	110.88	1	110.50	109.50	3.1	5,272	0.06%
2023/03/13	2	111.75	0	0.00	112.50	2	5,747	0.03%
2023/03/10	9.1	113.56	0	0.00	113.50	9.1	5,772	0.16%
2023/03/09	1.4	118.14	0	0.00	117.50	1.4	5,772	0.02%
2023/03/08	1.4	117.50	0	0.00	119.00	1.4	5,795	0.02%
2023/03/07	3.1	118.34	0	0.00	118.00	3.1	5,778	0.05%
2023/03/06	1.2	119.42	0	0.00	119.50	1.2	5,804	0.02%
2023/03/03	2	119.50	1	119.00	118.50	1	5,809	0.02%
2023/03/01	1	119.00	0	0.00	119.00	1	6,022	0.02%
2023/02/24	6	121.75	32	121.95	120.50	-26	6,042	-0.43%
2023/02/23	0	0.00	1	116.50	116.50	-1	5,673	-0.02%
2023/02/22	1	114.50	0	0.00	115.00	1	5,678	0.02%
2023/02/21	0	0.00	2	114.50	115.00	-2	5,652	-0.04%
2023/02/15	0	0.00	4	115.50	115.00	-4	5,991	-0.07%
2023/02/13	8	116.56	1	116.00	117.50	7	5,961	0.12%
2023/02/10	3	115.17	2	115.25	115.50	1	5,934	0.02%
2023/02/09	26	116.62	4	116.50	116.00	22	5,894	0.37%
2023/02/06	3	107.83	8	109.94	111.50	-5	5,778	-0.09%
2023/02/03	9	112.83	0	113.50	112.00	9	5,698	0.16%
2023/02/02	0	0.00	1	112.00	112.00	-1	5,683	-0.02%
2023/02/01	4	106.38	2	105.50	107.50	2	5,661	0.04%
2023/01/31	5	106.00	0	0.00	106.00	5	5,633	0.09%
2023/01/17	0	0.00	1	108.50	108.50	-1	5,685	-0.02%
2023/01/10	0	109.50	0	0.00	109.50	0	6,087	0.00%
2023/01/09	1	109.50	0	0.00	110.50	1	6,199	0.02%
2023/01/04	0	0.00	1	113.00	112.00	-1	6,428	-0.02%
2023/01/03	0	0.00	1	112.51	112.50	-1	6,547	-0.02%
2022/12/30	1	112.00	0	0.00	112.00	1	6,705	0.01%
2022/12/29	0	110.00	0	0.00	110.00	0	6,950	0.00%
2022/12/22	0	0.00	1	111.00	113.00	-1	7,479	-0.01%
2022/12/21	3	109.50	1	110.50	109.00	2	7,492	0.03%
2022/12/20	4	111.63	3	113.17	111.50	1	7,465	0.01%
2022/12/19	3	111.17	0	0.00	112.00	3	7,423	0.04%
2022/12/16	1	116.50	1	115.50	115.00	0	7,354	0.00%
2022/12/15	1	117.50	2	117.25	116.50	-1	7,274	-0.01%
2022/12/14	0	0.00	10	116.00	116.00	-10	7,307	-0.14%
2022/12/13	2	114.25	2	114.50	114.00	0	7,378	0.00%
2022/12/12	2	114.25	0	0.00	114.50	2	7,364	0.03%
2022/12/09	1	115.50	7	114.14	115.50	-6	7,331	-0.08%
2022/12/08	1	112.00	0	0.00	113.50	1	7,301	0.01%
2022/12/07	145	115.96	10	114.15	112.50	135	7,291	1.85%	大買/鉅額交易
2022/12/06	1	125.00	1	123.00	124.00	0	7,067	0.00%
2022/12/05	1	123.00	11	125.95	127.00	-10	6,830	-0.15%
2022/12/02	7	114.93	1	115.50	115.50	6	6,412	0.09%
2022/12/01	0	0.00	2	115.50	114.50	-2	6,418	-0.03%
2022/11/29	0	0.00	2	112.00	112.00	-2	6,350	-0.03%
2022/11/28	12	108.54	13	111.46	111.50	-1	6,341	-0.02%
2022/11/25	1	110.50	0	0.00	109.00	1	6,329	0.02%
2022/11/24	16	111.00	13	111.35	111.00	3	6,331	0.05%
2022/11/23	22	108.73	28	110.02	110.00	-6	6,288	-0.10%
2022/11/22	3	107.83	152.1	107.99	106.00	-149.1	6,203	-2.40%	大賣/鉅額交易
2022/11/21	0.1	104.00	8	104.00	104.00	-8	6,102	-0.13%
2022/11/18	5	103.10	2	102.50	102.00	3	6,164	0.05%
2022/11/17	1	102.50	11	103.00	103.00	-10	6,154	-0.16%
2022/11/16	5	103.00	2	102.00	102.00	3	6,146	0.05%
2022/11/15	51	101.04	2	101.50	102.00	49	6,109	0.80%
2022/11/14	59	104.19	11	104.00	104.50	48	6,180	0.78%
2022/11/11	5	110.90	106	111.89	110.00	-101	6,032	-1.67%	大賣/鉅額交易
2022/11/10	4	105.50	0	0.00	106.00	4	5,932	0.07%
2022/11/09	1	108.00	1	108.00	108.00	0	6,009	0.00%
2022/11/07	1	108.00	2	108.00	107.50	-1	6,090	-0.02%
2022/11/04	0	0.00	1	105.00	106.00	-1	6,176	-0.02%
2022/11/03	0	0.00	2	104.50	106.50	-2	6,505	-0.03%
2022/11/02	0	0.00	1	104.00	104.00	-1	6,677	-0.01%
2022/11/01	2	102.25	0	0.00	102.50	2	6,835	0.03%
2022/10/31	1	103.00	1	102.50	102.00	0	7,005	0.00%
2022/10/28	2	101.75	6	101.83	101.00	-4	7,098	-0.06%
2022/10/27	3	96.77	19	99.44	99.90	-16	7,025	-0.23%
2022/10/26	1	93.00	1	93.70	93.60	0	6,961	0.00%
2022/10/25	3	95.43	0	0.00	94.50	3	7,021	0.04%
2022/10/24	5	98.02	1	98.70	96.30	4	7,034	0.06%
2022/10/21	3	95.87	1	95.40	95.40	2	7,232	0.03%
2022/10/20	25	98.52	3	98.93	98.80	22	7,298	0.30%
2022/10/19	11	100.41	2	101.75	100.50	9	7,443	0.12%
2022/10/17	21	99.24	1	99.50	101.50	20	7,676	0.26%
2022/10/14	4	106.25	3	108.00	105.00	1	7,668	0.01%
2022/10/13	50	102.00	0	0.00	103.50	50	7,679	0.65%
2022/10/12	17	105.09	6	105.25	107.00	11	7,677	0.14%
2022/10/11	56	105.02	4	107.00	104.00	52	7,667	0.68%
2022/10/07	7	111.57	16	111.00	110.50	-9	7,651	-0.12%
2022/10/06	4	116.38	1	115.50	116.00	3	7,630	0.04%
2022/10/05	7	119.14	202.1	120.43	119.50	-195.1	7,570	-2.58%	大賣/鉅額交易
2022/10/04	4	112.50	5	111.80	114.00	-1	7,428	-0.01%
2022/10/03	3	108.83	1	108.50	108.00	2	7,618	0.03%
2022/09/30	12	106.46	12	109.71	111.50	0	7,715	0.00%
2022/09/29	10	110.00	10	108.00	108.00	0	7,874	0.00%
2022/09/28	4	109.00	4	110.38	109.00	0	7,978	0.00%
2022/09/27	13	112.15	2	113.50	116.00	11	7,948	0.14%
2022/09/26	4	111.75	12	111.13	111.00	-8	8,022	-0.10%
2022/09/23	1	117.00	2	116.00	115.50	-1	8,156	-0.01%
2022/09/21	1	117.50	0	0.00	116.00	1	8,174	0.01%
2022/09/20	1	117.00	2	116.25	117.00	-1	8,159	-0.01%
2022/09/19	1	114.00	0	0.00	113.50	1	8,142	0.01%
2022/09/16	2	114.00	3	113.83	113.50	-1	8,157	-0.01%
2022/09/15	2	113.75	2	113.50	113.50	0	8,205	0.00%
2022/09/13	4	115.75	5	113.80	113.00	-1	8,435	-0.01%
2022/09/12	6	111.92	8	111.38	112.00	-2	8,485	-0.02%
2022/09/08	1	105.00	2	108.50	107.50	-1	8,486	-0.01%
2022/09/07	11	106.00	1	106.00	105.50	10	8,494	0.12%
2022/09/06	2	101.75	2	101.25	102.00	0	8,492	0.00%
2022/09/01	7	104.79	2	105.75	105.50	5	8,692	0.06%
2022/08/31	1	108.00	1	108.50	108.50	0	8,743	0.00%
2022/08/29	2	107.50	1	109.00	108.00	1	8,954	0.01%
2022/08/26	2	112.25	1	112.50	113.00	1	8,986	0.01%
2022/08/25	1	113.50	3	114.00	112.00	-2	8,989	-0.02%
2022/08/24	1	118.50	0	0.00	117.00	1	8,989	0.01%
2022/08/23	2	117.50	2	117.50	117.50	0	9,067	0.00%
2022/08/22	0	0.00	1	117.50	117.00	-1	9,174	-0.01%
2022/08/19	4	119.88	1	117.00	117.00	3	9,415	0.03%
2022/08/18	2	119.00	0	0.00	119.50	2	9,735	0.02%
2022/08/17	1	119.50	3	118.67	119.00	-2	10,238	-0.02%
2022/08/16	4	119.75	5	119.80	119.00	-1	10,639	-0.01%
2022/08/15	2	119.25	2	119.75	119.50	0	10,651	0.00%
2022/08/12	2	115.75	3	116.17	117.50	-1	10,695	-0.01%
2022/08/11	5	113.00	4	113.25	114.50	1	10,707	0.01%
2022/08/10	45	113.44	5	112.30	112.50	40	10,693	0.37%
2022/08/09	4	119.13	3	119.00	119.00	1	10,339	0.01%
2022/08/08	3	118.33	46	118.93	118.00	-43	10,169	-0.42%
2022/08/05	4	111.50	2	112.25	112.50	2	10,008	0.02%
2022/08/04	1	114.00	1	112.00	113.00	0	9,857	0.00%
2022/08/03	1	115.00	1	114.50	115.00	0	9,804	0.00%
2022/08/02	1	113.50	1	114.50	115.00	0	9,884	0.00%
2022/08/01	1.1	117.64	2	115.00	115.50	-0.9	9,904	-0.01%
2022/07/29	3	117.83	6	117.75	118.00	-3	9,828	-0.03%
2022/07/28	2	116.25	11	117.00	117.00	-9	9,825	-0.09%
2022/07/27	4	115.13	5	115.30	116.00	-1	9,627	-0.01%
2022/07/26	4	113.38	2	113.50	114.00	2	9,545	0.02%
2022/07/25	3	107.83	7	110.07	112.50	-4	9,366	-0.04%
2022/07/21	2	104.50	2	103.75	105.50	0	9,142	0.00%
2022/07/20	1	104.50	3	106.50	105.00	-2	9,118	-0.02%
2022/07/19	2	104.75	2	104.25	105.00	0	9,191	0.00%
2022/07/18	4	103.50	4	103.50	104.00	0	9,222	0.00%
2022/07/15	1	100.00	1	102.00	101.00	0	9,329	0.00%
2022/07/14	1	98.70	10	100.00	101.00	-9	9,371	-0.10%
2022/07/13	4	97.40	2	97.95	96.80	2	9,530	0.02%
2022/07/12	4	95.98	4	96.15	96.00	0	9,385	0.00%
2022/07/11	38	97.94	36	98.69	98.40	2	9,361	0.02%
2022/07/08	1	94.60	13	95.58	96.10	-12	9,174	-0.13%
2022/07/07	3	87.00	7	86.06	87.40	-4	9,072	-0.04%
2022/07/04	2	87.55	2	86.60	85.30	0	9,143	0.00%
2022/07/01	1	86.90	2	88.50	86.90	-1	9,169	-0.01%
2022/06/30	0	0.00	1	93.40	93.10	-1	9,079	-0.01%
2022/06/29	3	97.30	2	97.35	97.10	1	9,182	0.01%
2022/06/28	0	0.00	3	99.17	98.60	-3	9,461	-0.03%
2022/06/27	7	98.66	5	98.62	99.90	2	10,427	0.02%
2022/06/24	2	94.90	3	94.93	95.40	-1	10,640	-0.01%
2022/06/23	1	94.20	1.1	94.88	93.90	-0.1	10,989	0.00%
2022/06/22	22.1	94.97	30.1	94.05	92.60	-8.1	11,371	-0.07%
2022/06/21	2	98.30	2.1	96.44	98.10	-0.1	11,436	0.00%
2022/06/20	5	99.78	12.4	99.46	98.00	-7.4	11,817	-0.06%
2022/06/17	13	104.12	8	104.44	103.00	5	12,397	0.04%
2022/06/16	11	108.95	12	104.67	103.50	-1	12,956	-0.01%
2022/06/15	0	0.00	1	107.00	106.00	-1	13,337	-0.01%
2022/06/14	11	107.73	2	107.00	108.00	9	13,563	0.07%
2022/06/13	11	102.55	11	103.86	106.00	0	13,810	0.00%
2022/06/10	14	104.50	0	0.00	105.00	14	14,157	0.10%
2022/06/09	13	105.73	16	104.97	105.00	-3	14,408	-0.02%
2022/06/08	2	107.75	0	0.00	107.50	2	14,810	0.01%
2022/06/07	22	106.57	23.5	107.00	108.00	-1.5	15,523	-0.01%
2022/06/06	1	112.00	0	0.00	111.00	1	15,767	0.01%
2022/06/02	2	112.75	1	112.50	112.00	1	16,055	0.01%
2022/06/01	2	112.50	2	112.25	112.50	0	16,225	0.00%
2022/05/31	3.1	113.31	0	0.00	113.00	3.1	16,439	0.02%
2022/05/30	11	115.00	5	114.50	114.50	6	16,554	0.04%
2022/05/27	8	115.81	0	0.00	113.50	8	16,680	0.05%
2022/05/26	39	118.47	38	116.39	117.00	1	16,551	0.01%
2022/05/25	15	117.10	35	117.43	118.00	-20	16,330	-0.12%
2022/05/24	11	115.27	12	111.54	109.00	-1	16,110	-0.01%
2022/05/23	1	110.50	7	111.71	112.00	-6	16,307	-0.04%
2022/05/20	9	111.28	1	111.50	109.50	8	16,605	0.05%
2022/05/19	11	105.86	9	110.28	111.00	2	16,725	0.01%
2022/05/18	19	107.92	18	108.86	109.00	1	17,036	0.01%
2022/05/17	1	105.00	1	105.00	105.00	0	17,376	0.00%
2022/05/16	5	106.20	5	104.50	104.50	0	17,465	0.00%
2022/05/13	1	105.00	1	104.50	105.00	0	17,601	0.00%
2022/05/12	5	102.20	1	102.50	102.00	4	17,747	0.02%
2022/05/11	10	106.00	5	103.50	103.50	5	18,072	0.03%
2022/05/10	0	0.00	5	104.00	105.50	-5	18,149	-0.03%
2022/05/09	14	103.39	12	101.67	101.00	2	18,376	0.01%
2022/05/06	4	105.50	8	105.31	105.50	-4	18,654	-0.02%
2022/05/05	8	108.44	6	109.08	108.00	2	18,938	0.01%
2022/05/04	3	105.00	4	104.50	105.00	-1	19,012	-0.01%
2022/04/28	2	103.25	2	102.75	103.50	0	20,507	0.00%
2022/04/27	1	100.50	10	104.50	104.00	-9	21,072	-0.04%
2022/04/25	0	0.00	4	104.00	105.00	-4	21,669	-0.02%
2022/04/22	10	108.50	0	0.00	107.00	10	21,647	0.05%
2022/04/21	3	112.17	15	112.97	113.50	-12	21,616	-0.06%
2022/04/19	16	106.84	1	109.00	106.00	15	21,257	0.07%
2022/04/18	2	103.50	3	104.50	103.50	-1	20,999	0.00%
2022/04/15	12	105.08	11	105.50	104.50	1	20,972	0.00%
2022/04/14	0	108.00	0	0.00	108.00	0	20,931	0.00%
2022/04/12	10	106.00	11	105.86	105.50	-1	20,977	0.00%
2022/04/11	4	107.25	14	107.04	106.50	-10	20,947	-0.05%
2022/04/08	3	112.50	1	111.00	112.00	2	20,789	0.01%
2022/04/07	1	114.00	2	114.25	111.00	-1	20,651	0.00%
2022/04/06	2	113.50	2	113.00	113.00	0	20,526	0.00%
2022/04/01	15	114.07	10	113.90	114.50	5	20,440	0.02%
2022/03/31	26	117.62	9	118.67	116.50	17	20,269	0.08%
2022/03/30	28	123.21	30	124.07	117.00	-2	19,995	-0.01%
2022/03/29	25	118.28	26	116.96	116.50	-1	19,004	-0.01%
2022/03/28	6	115.25	7	117.00	119.00	-1	18,706	-0.01%
2022/03/25	3	115.17	16	114.09	117.00	-13	18,350	-0.07%
2022/03/24	12	111.88	2	112.50	111.50	10	17,934	0.06%
2022/03/23	30	116.43	17	115.09	115.00	13	17,788	0.07%
2022/03/22	21	116.38	24	116.58	118.00	-3	17,269	-0.02%
2022/03/21	7	110.00	20	113.78	112.50	-13	16,587	-0.08%
2022/03/18	6	107.92	3	107.83	110.00	3	15,987	0.02%
2022/03/17	14	106.57	2	106.00	106.50	12	15,551	0.08%
2022/03/16	9	106.28	4	105.00	106.00	5	15,400	0.03%
2022/03/15	42	112.49	24	107.10	106.00	18	15,788	0.11%
2022/03/14	68	120.02	7	118.50	117.00	61	15,461	0.39%
2022/03/11	8	122.25	5	122.20	122.50	3	15,218	0.02%
2022/03/10	77	121.11	63	122.98	119.50	14	14,819	0.09%
2022/03/09	8	111.44	12	113.38	116.00	-4	14,134	-0.03%
2022/03/08	5	108.50	3	107.50	105.50	2	13,742	0.01%
2022/03/07	105	108.61	15	106.63	105.50	90	13,508	0.67%	大買/
2022/03/04	11	112.32	5	114.30	113.00	6	13,440	0.04%
2022/03/03	2	112.50	3	112.00	112.00	-1	13,288	-0.01%
2022/03/02	4	108.50	12	107.13	108.50	-8	13,178	-0.06%
2022/03/01	4	112.63	1	111.00	111.00	3	13,077	0.02%
2022/02/25	11	113.91	11	111.09	110.00	0	13,177	0.00%
2022/02/24	28	113.77	28	113.95	113.00	0	13,279	0.00%
2022/02/23	19	114.82	18	114.22	114.50	1	13,465	0.01%
2022/02/22	3	111.50	13	111.23	110.00	-10	13,330	-0.08%
2022/02/21	13	109.35	2	110.25	110.00	11	13,121	0.08%
2022/02/18	15	110.60	12	111.75	114.00	3	12,934	0.02%
2022/02/17	7	107.79	50	109.85	112.50	-43	12,625	-0.34%
2022/02/16	53	103.99	14	104.36	103.00	39	12,365	0.32%
2022/02/15	2	104.75	1	105.50	103.00	1	12,811	0.01%
2022/02/14	2	105.00	3	106.33	105.50	-1	13,044	-0.01%
2022/02/11	8	106.50	7	106.57	106.00	1	13,289	0.01%
2022/02/10	3	104.83	6	104.92	104.00	-3	13,683	-0.02%
2022/02/09	18	102.50	64	105.51	106.00	-46	13,551	-0.34%
2022/02/08	18	99.62	136	99.55	101.50	-118	13,291	-0.89%	大賣/鉅額交易
2022/02/07	36	93.73	32	94.02	95.40	4	12,990	0.03%
2022/01/26	22	92.18	18	92.40	92.80	4	12,748	0.03%
2022/01/25	48	94.08	25	92.90	92.30	23	12,853	0.18%
2022/01/24	60	96.64	26	95.03	95.00	34	12,721	0.27%
2022/01/21	50	98.94	50	100.83	99.20	0	12,384	0.00%
2022/01/20	28	95.99	20	96.71	98.00	8	11,863	0.07%
2022/01/19	8	92.94	104	95.01	95.70	-96	11,540	-0.83%	大賣/
2022/01/18	12	92.09	5	91.06	91.20	7	11,474	0.06%
2022/01/17	3	88.43	5	86.84	89.20	-2	11,991	-0.02%
2022/01/14	33	83.48	3	83.70	83.90	30	13,041	0.23%
2022/01/10	1	86.50	1	87.60	87.40	0	13,273	0.00%
2022/01/07	0	0.00	26	87.63	86.30	-26	13,285	-0.20%
2022/01/06	23	88.15	20	88.95	89.50	3	13,263	0.02%
2022/01/05	0	0.00	2	89.85	90.20	-2	13,306	-0.02%
2022/01/04	2	88.80	0	0.00	88.80	2	13,290	0.02%
2022/01/03	0	0.00	6	89.25	89.00	-6	13,260	-0.05%
2021/12/30	0	0.00	5	88.38	88.20	-5	13,268	-0.04%
2021/12/29	0	0.00	1	88.70	88.70	-1	13,371	-0.01%
2021/12/28	1	88.30	1	87.90	87.70	0	13,504	0.00%
2021/12/27	1	87.70	1	87.70	87.50	0	13,660	0.00%
2021/12/24	0	0.00	7	87.71	87.70	-7	13,957	-0.05%
2021/12/23	2	87.90	1	87.20	87.00	1	14,098	0.01%
2021/12/22	1	86.60	1	87.00	87.10	0	14,289	0.00%
2021/12/21	2	85.45	3	86.13	86.00	-1	14,801	-0.01%
2021/12/20	58	85.58	1	85.60	85.10	57	15,089	0.38%
2021/12/17	3	88.03	2	87.80	86.90	1	15,701	0.01%
2021/12/16	3	88.63	11	88.65	89.20	-8	16,278	-0.05%
2021/12/15	2	86.80	0	0.00	86.70	2	16,645	0.01%
2021/12/14	8	86.95	1	86.70	87.00	7	16,959	0.04%
2021/12/13	1	88.90	2	88.20	89.10	-1	17,018	-0.01%
2021/12/10	55	87.86	24	87.46	87.80	31	16,987	0.18%
2021/12/09	77	90.36	105	93.93	88.70	-28	16,870	-0.17%	大賣/
2021/12/08	3	88.83	1	88.90	89.30	2	16,151	0.01%
2021/12/07	1	89.10	1	88.10	87.60	0	16,191	0.00%
2021/12/06	0	0.00	2	88.50	89.20	-2	16,177	-0.01%
2021/12/03	1	87.80	2	88.20	87.70	-1	16,217	-0.01%
2021/12/02	3	87.60	1	86.50	86.00	2	16,447	0.01%
2021/12/01	3	88.20	6	88.57	88.50	-3	16,551	-0.02%
2021/11/30	10	87.84	14	88.07	88.40	-4	16,673	-0.02%
2021/11/29	1	82.60	15	85.46	86.50	-14	16,724	-0.08%
2021/11/26	11	84.63	5	84.58	85.40	6	16,819	0.04%
2021/11/25	1	85.80	2	85.80	85.80	-1	16,717	-0.01%
2021/11/24	2	87.50	0	0.00	87.30	2	16,584	0.01%
2021/11/23	77	89.66	72	90.64	89.50	5	16,358	0.03%
2021/11/22	73	88.61	65	88.58	88.40	8	15,994	0.05%
2021/11/19	110	87.72	114	87.93	87.60	-4	15,509	-0.03%	大買/大賣/
2021/11/18	0	0.00	21	84.93	83.50	-21	15,085	-0.14%
2021/11/17	0	0.00	3	81.97	82.50	-3	14,939	-0.02%
2021/11/16	1	81.50	10	82.00	82.00	-9	14,907	-0.06%
2021/11/15	2	82.40	0	0.00	81.20	2	14,880	0.01%
2021/11/12	111	83.73	2	85.65	81.50	109	14,743	0.74%	大買/鉅額交易
2021/11/11	7	89.20	6	89.87	89.40	1	14,245	0.01%
2021/11/10	4	87.23	5	87.96	88.40	-1	14,017	-0.01%
2021/11/09	15	86.14	210	86.04	87.50	-195	13,647	-1.43%	大賣/鉅額交易
2021/11/08	1	80.00	1	79.80	80.40	0	12,955	0.00%
2021/11/05	11	79.21	26	80.31	80.90	-15	13,030	-0.12%
2021/11/04	1	81.30	0	0.00	80.10	1	13,254	0.01%
2021/11/03	1	80.90	2	81.20	81.30	-1	13,560	-0.01%
2021/11/02	22	80.85	20	82.42	80.20	2	13,624	0.01%
2021/11/01	17	82.68	7	82.73	82.20	10	13,410	0.07%
2021/10/29	7	82.36	29	82.23	82.90	-22	13,341	-0.16%
2021/10/28	34	82.28	7	81.31	81.00	27	13,297	0.20%
2021/10/27	25	81.56	17	80.73	82.10	8	13,022	0.06%
2021/10/26	8	81.51	8	81.41	82.10	0	12,753	0.00%
2021/10/25	51	84.98	30	84.07	84.30	21	12,388	0.17%
2021/10/22	14	80.64	49.5	82.82	85.00	-35.5	11,636	-0.31%
2021/10/21	15.5	77.68	17	77.96	77.30	-1.5	10,514	-0.01%
2021/10/20	17	75.59	34	75.42	75.50	-17	10,320	-0.16%
2021/10/19	16	74.48	18	74.99	75.60	-2	10,344	-0.02%
2021/10/18	7	73.17	8	72.54	73.10	-1	10,344	-0.01%
2021/10/15	14	72.91	1	72.90	72.90	13	10,439	0.12%
2021/10/14	1	72.50	1	71.60	71.40	0	10,632	0.00%
2021/10/13	7	73.79	5	74.20	71.80	2	10,700	0.02%
2021/10/12	4	74.40	10	73.40	73.00	-6	10,765	-0.06%
2021/10/08	16	75.96	2	75.75	75.90	14	10,816	0.13%
2021/10/07	2	76.05	5	75.98	76.50	-3	10,886	-0.03%
2021/10/06	22	75.44	21	74.00	73.80	1	11,078	0.01%
2021/10/05	54	74.50	15	75.04	75.60	39	11,232	0.35%
2021/10/04	3	74.47	0	0.00	73.60	3	11,267	0.03%
2021/10/01	2	75.65	2	75.85	73.60	0	11,609	0.00%
2021/09/30	31	78.85	43	79.19	79.20	-12	11,868	-0.10%
2021/09/29	2	79.65	3	78.93	79.00	-1	11,895	-0.01%
2021/09/28	22	80.91	5	81.80	79.80	17	11,976	0.14%
2021/09/27	1	84.70	1	85.30	84.30	0	11,730	0.00%
2021/09/24	4	84.25	15	83.27	83.70	-11	11,591	-0.09%
2021/09/23	1	82.90	3	81.50	83.30	-2	11,156	-0.02%
2021/09/22	5	79.56	4	79.43	79.80	1	10,860	0.01%
2021/09/17	76	77.24	90	78.76	78.80	-14	10,794	-0.13%
2021/09/16	17	75.01	0	0.00	76.30	17	10,785	0.16%
2021/09/15	66	74.41	56	73.90	73.90	10	11,133	0.09%
2021/09/13	1	75.40	11	74.29	74.30	-10	12,616	-0.08%
2021/09/10	1	75.30	0	0.00	75.30	1	13,771	0.01%
2021/09/07	20	77.50	11	75.68	76.60	9	14,388	0.06%
2021/09/06	0	0.00	21	76.60	76.40	-21	14,153	-0.15%
2021/09/03	5	75.84	3	76.03	75.30	2	14,045	0.01%
2021/09/02	1	74.80	4	74.58	74.90	-3	14,085	-0.02%
2021/09/01	15	72.41	8	72.30	73.10	7	14,587	0.05%
2021/08/30	0	0.00	1	69.30	69.70	-1	15,755	-0.01%
2021/08/27	0	0.00	49	68.89	69.00	-49	15,842	-0.31%
2021/08/26	2	69.60	0	0.00	69.80	2	15,894	0.01%
2021/08/24	7	69.14	0	0.00	69.80	7	16,100	0.04%
2021/08/23	1	72.10	5	72.10	72.40	-4	16,291	-0.02%
2021/08/20	1	70.00	1	71.10	70.90	0	16,409	0.00%
2021/08/19	1	71.40	1	69.80	69.80	0	16,604	0.00%
2021/08/18	1	69.80	0	0.00	70.70	1	16,603	0.01%
2021/08/16	1	67.90	0	0.00	69.50	1	16,721	0.01%
2021/08/12	5	72.44	4	72.20	72.50	1	16,647	0.01%
2021/08/10	10	72.99	7	72.31	73.00	3	16,637	0.02%
2021/08/09	3	77.23	0	0.00	76.80	3	16,444	0.02%
2021/08/06	0	0.00	1	78.00	79.40	-1	16,208	-0.01%
2021/08/04	23	78.46	0	0.00	77.80	23	16,376	0.14%
2021/08/03	1	76.40	3	77.40	77.70	-2	16,493	-0.01%
2021/08/02	3	74.23	1	75.00	75.00	2	16,477	0.01%
2021/07/30	7	74.39	7	74.17	75.20	0	16,684	0.00%
2021/07/29	1	74.40	3	75.17	74.90	-2	16,839	-0.01%
2021/07/28	1	71.80	0	0.00	74.80	1	17,040	0.01%
2021/07/27	1	76.40	2	75.35	75.10	-1	17,077	-0.01%
2021/07/23	10	75.90	10	74.80	74.80	0	17,292	0.00%
2021/07/22	10	76.00	10	75.00	75.00	0	17,352	0.00%
2021/07/21	10	76.00	10	74.60	74.60	0	17,580	0.00%
2021/07/20	6	74.62	0	0.00	75.30	6	17,663	0.03%
2021/07/19	2	77.70	1	77.70	77.70	1	17,492	0.01%
2021/07/13	3	80.43	11	81.42	79.80	-8	17,153	-0.05%
2021/07/12	7	78.66	3	79.20	79.00	4	16,887	0.02%
2021/07/09	10	80.75	0	0.00	80.40	10	16,634	0.06%
2021/07/08	26	82.65	17	83.21	82.70	9	16,545	0.05%
2021/07/07	0	0.00	2	79.40	82.10	-2	16,131	-0.01%
2021/07/06	11	77.80	2	79.00	77.60	9	15,659	0.06%
2021/07/05	1	80.00	0	0.00	79.00	1	15,786	0.01%
2021/07/02	1	77.70	2	77.75	78.70	-1	15,915	-0.01%
2021/07/01	0	0.00	3	80.00	79.50	-3	15,787	-0.02%
2021/06/30	3	80.13	0	0.00	80.70	3	15,668	0.02%
2021/06/29	1	79.70	1	81.00	81.00	0	15,594	0.00%
2021/06/28	0	0.00	7	81.64	81.10	-7	15,419	-0.05%
2021/06/25	95	81.61	1	81.50	80.70	94	15,092	0.62%
2021/06/24	15	83.09	5	85.18	82.30	10	14,843	0.07%
2021/06/23	7	81.50	9	82.03	82.00	-2	14,480	-0.01%
2021/06/22	14	84.38	11	82.65	82.00	3	14,077	0.02%
2021/06/21	27	78.30	15	79.69	82.00	12	13,136	0.09%
2021/06/18	3	73.77	52	75.38	77.20	-49	12,122	-0.40%
2021/06/17	1	69.60	1	70.90	70.70	0	11,358	0.00%
2021/06/16	4	70.45	1	71.50	69.90	3	11,289	0.03%
2021/06/11	2	70.55	1	71.50	70.30	1	11,191	0.01%
2021/06/10	4	70.95	1	71.40	71.60	3	11,122	0.03%
2021/06/09	27	72.35	0	0.00	71.10	27	10,849	0.25%
2021/06/08	127	75.44	152	75.74	75.20	-25	10,195	-0.25%	大買/大賣/
2021/06/07	21	72.30	25	72.30	72.00	-4	9,144	-0.04%
2021/06/04	34	71.58	0	0.00	70.30	34	8,890	0.38%
2021/06/03	21	71.70	20	72.45	72.70	1	8,864	0.01%
2021/06/02	14	71.49	12	72.52	71.60	2	8,812	0.02%
2021/06/01	0	0.00	1	74.50	72.40	-1	8,693	-0.01%
2021/05/31	10	72.40	9	73.39	73.40	1	8,592	0.01%
2021/05/28	0	0.00	25	71.45	71.60	-25	8,360	-0.30%
2021/05/27	3	70.83	3	71.27	70.30	0	8,232	0.00%
2021/05/25	0	0.00	2	67.60	68.00	-2	8,104	-0.02%
2021/05/24	2	66.70	0	0.00	66.70	2	7,970	0.03%
2021/05/21	0	0.00	12	62.63	64.90	-12	7,908	-0.15%
2021/05/20	10	61.10	0	0.00	60.90	10	7,816	0.13%
2021/05/19	1	60.50	0	0.00	62.20	1	7,825	0.01%
2021/05/18	0	0.00	1	62.00	61.70	-1	7,774	-0.01%
2021/05/17	0	0.00	65	55.65	57.00	-65	7,724	-0.84%
2021/05/14	5	59.50	0	0.00	60.30	5	7,623	0.07%
2021/05/12	5	59.22	0	0.00	57.60	5	7,390	0.07%
2021/05/11	2	63.40	0	0.00	63.80	2	7,200	0.03%
2021/05/10	4	68.10	5	69.10	69.20	-1	7,016	-0.01%
2021/05/07	7	70.97	2	71.60	69.90	5	6,945	0.07%
2021/05/06	15	68.50	1	70.00	69.30	14	6,817	0.21%
2021/05/05	1	70.20	4	70.18	69.20	-3	6,649	-0.05%
2021/05/04	2	66.65	10	67.00	67.60	-8	6,458	-0.12%
2021/05/03	5	69.72	21	70.07	68.10	-16	6,366	-0.25%
2021/04/29	51	70.93	1	71.30	71.20	50	6,258	0.80%
2021/04/28	11	70.84	2	71.40	71.70	9	6,246	0.14%
2021/04/27	3	70.60	7	70.93	70.50	-4	6,318	-0.06%
2021/04/26	10	68.80	20	69.00	69.60	-10	6,166	-0.16%
2021/04/23	1	66.80	0	0.00	66.60	1	6,249	0.02%
2021/04/22	16	67.34	3	67.43	66.60	13	6,534	0.20%
2021/04/21	0	0.00	1	69.10	69.10	-1	7,234	-0.01%
2021/04/20	1	68.80	4	69.78	69.90	-3	7,608	-0.04%
2021/04/19	2	69.20	0	0.00	69.20	2	7,852	0.03%
2021/04/16	3	68.00	1	68.50	68.40	2	7,881	0.03%
2021/04/15	0	0.00	0	68.00	68.30	0	8,132	0.00%
2021/04/14	12	67.45	1	66.80	67.80	11	8,175	0.13%
2021/04/13	0	70.10	2	69.65	69.10	-2	8,190	-0.02%
2021/04/12	1	68.80	0.1	68.80	68.70	0.9	8,233	0.01%
2021/04/09	3	70.60	0	0.00	69.50	3	8,411	0.04%
2021/04/08	4	71.65	41	72.07	72.40	-37	8,130	-0.46%
2021/04/07	2	68.25	1	69.00	68.90	1	7,746	0.01%
2021/04/06	2	67.40	0	0.00	67.70	2	7,634	0.03%
2021/04/01	0	0.00	10	68.40	67.40	-10	7,628	-0.13%
2021/03/31	0	0.00	10	67.60	68.20	-10	7,490	-0.13%
2021/03/29	3	66.77	0	0.00	66.50	3	7,363	0.04%
2021/03/25	0	0.00	6	67.22	67.20	-6	7,256	-0.08%
2021/03/24	1	66.60	0	0.00	66.20	1	7,234	0.01%
2021/03/23	30	66.60	4	66.93	67.80	26	7,203	0.36%
2021/03/22	0	0.00	1	65.50	65.50	-1	7,134	-0.01%
2021/03/19	2	64.50	0	0.00	64.80	2	7,195	0.03%
2021/03/16	2	63.80	0	0.00	63.80	2	7,470	0.03%
2021/03/15	1	63.20	0	0.00	63.60	1	7,609	0.01%
2021/03/11	1	62.70	0	0.00	63.00	1	7,805	0.01%
2021/03/09	11	61.29	19	62.08	61.40	-8	7,927	-0.10%
2021/03/08	1	64.00	0	63.50	63.20	1	8,023	0.01%
2021/03/05	1	63.80	0	0.00	63.70	1	8,172	0.01%
2021/03/04	1	64.20	0	0.00	64.50	1	8,237	0.01%
2021/03/03	2	65.00	1	64.80	65.50	1	8,315	0.01%
2021/03/02	3	66.07	0	0.00	65.60	3	8,419	0.04%
2021/02/26	20	66.20	0	0.00	66.40	20	8,549	0.23%
2021/02/24	5	67.68	0	0.00	66.80	5	8,717	0.06%
2021/02/23	1	68.00	0	0.00	68.20	1	9,257	0.01%
2021/02/22	2	68.40	1	68.10	68.70	1	9,584	0.01%
2021/02/19	2	68.30	2	68.60	68.30	0	9,872	0.00%
2021/02/17	5	65.70	0	0.00	66.90	5	10,855	0.05%
2021/02/05	1	64.60	0	0.00	64.40	1	11,866	0.01%
2021/02/03	17	65.31	1	65.80	65.40	16	13,374	0.12%
2021/02/02	1	65.20	0	0.00	65.90	1	13,777	0.01%
2021/01/29	1	66.70	3	67.03	65.90	-2	14,457	-0.01%
2021/01/28	2	66.20	0	0.00	66.10	2	14,525	0.01%
2021/01/27	3	68.30	2	68.70	68.80	1	14,495	0.01%
2021/01/26	10	68.98	1	70.40	68.30	9	14,520	0.06%
2021/01/25	0	0.00	5	69.72	69.60	-5	14,546	-0.03%
2021/01/22	1	68.70	4	69.55	70.20	-3	14,602	-0.02%
2021/01/21	6	69.08	1	70.40	69.30	5	14,671	0.03%
2021/01/20	12	69.03	70	69.06	68.20	-58	14,673	-0.40%
2021/01/19	2	73.65	1	74.80	72.90	1	14,604	0.01%
2021/01/18	4	74.95	3	74.10	73.50	1	14,768	0.01%
2021/01/15	8	73.68	6	73.93	74.70	2	14,622	0.01%
2021/01/14	24	74.73	39	74.88	75.50	-15	14,387	-0.10%
2021/01/13	10	70.89	38	71.16	71.00	-28	13,677	-0.20%
2021/01/12	12	68.28	7	68.67	68.10	5	13,374	0.04%
2021/01/11	0	0.00	1	66.60	67.00	-1	13,214	-0.01%
2021/01/08	4	67.45	6	67.48	67.90	-2	13,389	-0.01%
2021/01/07	0	0.00	5	65.62	65.40	-5	13,648	-0.04%
2021/01/06	30	64.96	4	66.45	64.30	26	14,153	0.18%
2021/01/05	8	65.58	1	65.90	65.70	7	14,123	0.05%
2021/01/04	6	65.43	7	66.90	67.50	-1	14,245	-0.01%
2020/12/31	1	65.80	0	0.00	66.10	1	14,178	0.01%
2020/12/30	3	66.43	0	0.00	66.50	3	14,273	0.02%
2020/12/28	2	66.85	1	67.30	66.80	1	14,671	0.01%
2020/12/25	10	67.80	0	0.00	67.60	10	14,938	0.07%
2020/12/24	0	0.00	11	68.53	68.60	-11	15,244	-0.07%
2020/12/22	10	66.10	0	0.00	66.10	10	16,127	0.06%
2020/12/21	0	0.00	1	66.20	66.70	-1	16,746	-0.01%
2020/12/18	1	67.40	5	67.36	67.40	-4	17,535	-0.02%
2020/12/15	0	0.00	2	67.55	67.10	-2	18,176	-0.01%
2020/12/14	1	69.00	1	69.60	69.40	0	18,524	0.00%
2020/12/11	1	69.00	0	0.00	69.00	1	18,674	0.01%
2020/12/10	14	68.89	0	0.00	69.00	14	18,797	0.07%
2020/12/09	0	0.00	2	71.20	71.40	-2	18,740	-0.01%
2020/12/08	2	72.50	1	72.60	72.70	1	18,731	0.01%
2020/12/07	2	71.25	1	70.80	70.70	1	18,804	0.01%
2020/12/04	1	71.00	0	0.00	71.00	1	18,833	0.01%
2020/12/03	8	71.23	0	0.00	71.90	8	19,037	0.04%
2020/12/02	2	72.05	0	0.00	72.20	2	19,184	0.01%
2020/12/01	2	72.60	0	0.00	72.50	2	19,539	0.01%
2020/11/27	2	74.30	2	75.20	75.00	0	20,117	0.00%
2020/11/26	3	74.47	0	0.00	74.80	3	20,501	0.01%
2020/11/25	43	74.51	3	75.63	74.90	40	21,382	0.19%
2020/11/24	3	76.87	9	76.11	76.50	-6	21,732	-0.03%
2020/11/23	8	76.99	9	76.90	77.20	-1	22,195	0.00%
2020/11/20	87	77.36	84	77.45	76.50	3	22,460	0.01%
2020/11/19	29	76.17	30	76.85	77.00	-1	22,771	0.00%
2020/11/18	16	75.04	6	75.58	75.60	10	23,466	0.04%
2020/11/17	15	75.56	13	74.61	73.90	2	24,136	0.01%
2020/11/16	68	76.51	59	76.78	77.30	9	25,310	0.04%
2020/11/13	17	75.86	2	77.00	74.90	15	25,493	0.06%
2020/11/12	25	73.58	69	74.40	77.00	-44	24,786	-0.18%
2020/11/11	5	69.92	3	71.27	70.00	2	24,383	0.01%
2020/11/10	43	71.03	43	73.79	71.80	0	25,039	0.00%
2020/11/09	7	73.00	14	71.57	71.70	-7	25,864	-0.03%
2020/11/06	3	69.03	8	70.78	68.00	-5	26,161	-0.02%
2020/11/05	2	69.15	3	68.93	69.00	-1	26,226	0.00%
2020/11/04	4	68.20	3	67.77	68.40	1	26,856	0.00%
2020/11/03	1	66.60	1	67.40	67.30	0	26,893	0.00%
2020/11/02	3	66.30	2	66.70	66.10	1	26,996	0.00%
2020/10/30	4	66.80	2	67.30	67.30	2	27,133	0.01%
2020/10/29	6	66.82	2	66.40	68.00	4	27,175	0.01%
2020/10/28	4	68.08	3	69.50	68.10	1	27,176	0.00%
2020/10/27	3	70.10	2	70.00	70.10	1	27,215	0.00%
2020/10/26	3	71.33	5	71.50	70.70	-2	27,195	-0.01%
2020/10/23	3	69.87	4	69.20	69.60	-1	27,086	0.00%
2020/10/22	5	68.08	2	67.60	68.00	3	27,254	0.01%
2020/10/21	1	68.30	3	68.60	68.60	-2	27,374	-0.01%
2020/10/20	2	69.20	2	69.50	69.20	0	27,694	0.00%
2020/10/19	6	70.22	6	70.05	70.40	0	28,158	0.00%
2020/10/16	18	68.54	15	68.40	68.10	3	28,794	0.01%
2020/10/15	7	71.50	2	71.30	70.00	5	29,137	0.02%
2020/10/14	15	72.47	18	73.06	74.50	-3	28,840	-0.01%
2020/10/13	20	69.67	0	0.00	69.90	20	28,733	0.07%
2020/10/12	0	0.00	4	69.35	69.80	-4	29,228	-0.01%
2020/10/08	0	0.00	1	68.40	68.00	-1	29,995	0.00%
2020/10/07	0	0.00	1	69.20	69.20	-1	30,206	0.00%
2020/10/06	18	68.97	19	68.71	68.40	-1	30,579	0.00%
2020/10/05	0	0.00	5	67.68	68.00	-5	31,163	-0.02%
2020/09/30	1	64.50	1	66.90	67.10	0	31,334	0.00%
2020/09/29	20	65.90	20	66.40	66.40	0	31,472	0.00%
2020/09/28	0	0.00	1	65.00	65.00	-1	31,283	0.00%
2020/09/25	24	66.44	28	65.20	65.20	-4	31,030	-0.01%
2020/09/24	10	68.13	5	68.88	65.30	5	30,665	0.02%
2020/09/23	5	71.20	4	72.33	71.00	1	30,315	0.00%
2020/09/22	22	69.17	22	68.97	68.70	0	29,766	0.00%
2020/09/21	1	68.30	7	69.26	68.40	-6	29,502	-0.02%
2020/09/18	12	68.88	3	68.33	67.30	9	29,308	0.03%
2020/09/17	5	68.24	1	69.00	67.60	4	29,221	0.01%
2020/09/16	0	0.00	3	66.50	66.40	-3	28,932	-0.01%
2020/09/15	10	65.42	19	65.09	65.30	-9	28,897	-0.03%
2020/09/14	20	64.88	0	0.00	64.60	20	28,820	0.07%
2020/09/11	3	63.13	0	0.00	62.50	3	28,735	0.01%
2020/09/10	1	65.20	3	65.40	64.10	-2	28,654	-0.01%
2020/09/08	14	64.45	8	64.00	65.00	6	28,407	0.02%
2020/09/07	20	68.25	20	66.20	66.20	0	28,177	0.00%
2020/09/04	23	67.43	13	68.91	68.10	10	28,119	0.04%
2020/09/03	15	68.73	11	67.32	67.10	4	27,748	0.01%
2020/09/02	14	67.16	14	67.39	67.80	0	27,642	0.00%
2020/09/01	15	67.57	16	67.34	67.20	-1	27,412	0.00%
2020/08/31	31	66.98	38	68.67	70.20	-7	27,002	-0.03%
2020/08/28	4	64.65	13	64.50	64.60	-9	26,195	-0.03%
2020/08/27	16	67.28	14	67.41	67.40	2	25,895	0.01%
2020/08/26	7	68.24	6	67.90	67.70	1	25,662	0.00%
2020/08/25	27	67.12	23.8	66.98	68.50	3.2	25,463	0.01%
2020/08/24	40	65.16	31	65.36	64.70	9	24,705	0.04%
2020/08/21	8	63.00	16	63.57	63.80	-8	24,012	-0.03%
2020/08/20	14	61.40	53	61.07	58.50	-39	23,083	-0.17%
2020/08/19	47	61.71	12	59.99	62.90	35	21,579	0.16%
2020/08/18	3	56.70	6	56.90	57.20	-3	20,906	-0.01%
2020/08/17	13	57.19	34	56.96	56.50	-21	20,757	-0.10%
2020/08/14	49	55.86	13	56.49	56.60	36	20,204	0.18%
2020/08/13	3	53.33	14	55.04	55.60	-11	19,182	-0.06%
2020/08/12	13	47.58	54	48.65	50.60	-41	18,005	-0.23%
2020/08/11	12	45.50	0	0.00	46.05	12	17,380	0.07%
2020/08/10	12	49.52	21	49.43	47.20	-9	17,219	-0.05%
2020/08/07	7	46.86	6	46.86	47.05	1	16,564	0.01%
2020/08/06	5	46.83	2	46.55	46.55	3	16,500	0.02%
2020/08/05	5	47.06	3	46.92	47.30	2	16,438	0.01%
2020/08/04	1	45.10	4	45.29	45.30	-3	16,386	-0.02%
2020/08/03	7	46.05	5	46.00	45.85	2	16,611	0.01%
2020/07/31	1	47.25	3	46.73	47.20	-2	16,589	-0.01%
2020/07/30	3	46.28	6	46.47	46.25	-3	16,571	-0.02%
2020/07/29	74	46.61	2	46.98	46.20	72	16,763	0.43%
2020/07/28	7	47.35	2	47.35	46.00	5	16,880	0.03%
2020/07/27	0	0.00	2	48.00	47.95	-2	16,831	-0.01%
2020/07/24	2	49.75	1	49.50	48.55	1	16,843	0.01%
2020/07/23	6	51.83	103	51.51	50.90	-97	16,970	-0.57%	大賣/
2020/07/22	10	50.54	12	51.03	52.30	-2	16,677	-0.01%
2020/07/21	10	48.55	33	48.43	48.30	-23	16,103	-0.14%
2020/07/20	3	45.80	2	45.85	46.90	1	15,716	0.01%
2020/07/17	19	46.83	11	46.45	46.45	8	15,672	0.05%
2020/07/16	5	46.59	47	47.13	47.45	-42	15,488	-0.27%
2020/07/15	44	45.88	69	47.10	45.20	-25	15,185	-0.16%
2020/07/14	11	45.06	4	45.08	45.00	7	14,389	0.05%
2020/07/13	1	44.40	25	44.35	45.40	-24	14,459	-0.17%
2020/07/10	11	43.90	21	44.10	42.00	-10	14,131	-0.07%
2020/07/09	13	43.10	1	43.00	43.15	12	13,294	0.09%
2020/07/08	3	41.45	2	42.68	42.60	1	12,977	0.01%
2020/07/07	1	41.00	1	40.70	40.60	0	12,567	0.00%
2020/07/06	3	41.50	6	41.37	41.35	-3	12,500	-0.02%
2020/07/03	15	40.84	0	0.00	40.85	15	12,477	0.12%
2020/07/02	2	43.50	0	0.00	41.85	2	12,472	0.02%
2020/07/01	4	42.68	7	42.51	42.45	-3	12,266	-0.02%
2020/06/30	13	41.45	0	0.00	41.75	13	12,036	0.11%
2020/06/24	1	40.80	2	41.00	40.95	-1	11,969	-0.01%
2020/06/23	2	41.00	4	41.56	41.25	-2	11,948	-0.02%
2020/06/22	1	41.70	25	42.20	41.25	-24	11,901	-0.20%
2020/06/19	17	41.66	3	41.68	41.35	14	11,909	0.12%
2020/06/18	6	41.15	6	41.40	41.40	0	11,970	0.00%
2020/06/17	10	40.95	0	0.00	40.95	10	12,031	0.08%
2020/06/16	0	0.00	1	40.35	40.70	-1	12,087	-0.01%
2020/06/15	5	39.50	1	39.90	39.40	4	12,332	0.03%
2020/06/12	2	38.60	0	0.00	39.30	2	12,463	0.02%
2020/06/11	2	41.30	1	40.90	39.75	1	12,588	0.01%
2020/06/10	1	40.60	10	41.14	41.70	-9	12,541	-0.07%
2020/06/09	13	41.86	9	41.92	41.00	4	12,650	0.03%
2020/06/08	0	0.00	3	41.05	40.85	-3	12,472	-0.02%
2020/06/05	3	40.87	6	40.95	40.90	-3	12,897	-0.02%
2020/06/04	5	40.96	5	41.56	40.85	0	13,067	0.00%
2020/06/03	4	41.81	8	42.09	42.10	-4	13,037	-0.03%
2020/06/02	6	41.06	24	41.43	41.70	-18	12,930	-0.14%
2020/06/01	15	39.83	14	40.34	40.55	1	12,683	0.01%
2020/05/29	7	38.79	0	0.00	39.95	7	12,475	0.06%
2020/05/28	12	38.94	3	39.00	38.60	9	12,399	0.07%
2020/05/27	8	38.07	6	37.70	37.60	2	12,113	0.02%
2020/05/26	1	38.10	13	37.90	37.90	-12	12,229	-0.10%
2020/05/25	2	36.93	0	0.00	37.55	2	12,468	0.02%
2020/05/22	2	38.35	3	38.57	37.35	-1	12,402	-0.01%
2020/05/21	4	38.54	1	39.20	39.50	3	12,280	0.02%
2020/05/20	2	37.53	1	37.80	37.80	1	12,207	0.01%
2020/05/19	4	37.41	0	0.00	37.20	4	12,193	0.03%
2020/05/18	4	36.83	1	37.05	36.95	3	12,157	0.02%
2020/05/15	1	38.40	0	0.00	38.40	1	12,003	0.01%
2020/05/14	2	39.98	0	0.00	39.15	2	11,890	0.02%
2020/05/11	0	0.00	1	40.20	40.85	-1	12,049	-0.01%
2020/05/08	17	41.21	2	41.33	40.70	15	11,921	0.13%
2020/05/07	1	41.55	2	41.78	41.95	-1	11,597	-0.01%
2020/05/06	2	41.70	2	41.55	41.50	0	11,546	0.00%
2020/05/05	1	41.85	4	42.50	42.00	-3	11,485	-0.03%
2020/05/04	3	40.85	3	41.30	41.80	0	11,259	0.00%
2020/04/30	0	0.00	17	40.79	40.80	-17	11,025	-0.15%
2020/04/29	0	0.00	4	40.14	40.30	-4	10,904	-0.04%
2020/04/28	3	39.97	7	40.04	39.75	-4	10,784	-0.04%
2020/04/27	1	38.40	0	0.00	38.65	1	10,366	0.01%
2020/04/24	1	36.75	11	37.23	37.30	-10	10,092	-0.10%
2020/04/23	3	36.83	12	36.94	36.60	-9	9,900	-0.09%
2020/04/22	4	35.86	5	36.55	36.95	-1	9,717	-0.01%
2020/04/21	16	36.75	21	36.69	35.70	-5	9,526	-0.05%
2020/04/20	12	36.26	12	36.78	37.50	0	9,273	0.00%
2020/04/17	7	36.21	6	35.76	35.25	1	9,003	0.01%
2020/04/16	6	35.70	44	35.45	35.10	-38	8,806	-0.43%
2020/04/15	0	0.00	37	33.90	33.75	-37	8,357	-0.44%
2020/04/13	4	32.15	1	32.65	32.10	3	8,284	0.04%
2020/04/10	1	31.80	0	0.00	32.15	1	8,352	0.01%
2020/04/09	7	32.50	0	0.00	31.75	7	8,484	0.08%
2020/04/08	10	32.43	3	32.52	32.50	7	8,949	0.08%
2020/04/07	5	32.95	4	32.79	32.80	1	8,900	0.01%
2020/03/31	3	30.02	3	29.88	30.15	0	8,806	0.00%
2020/03/30	4	29.33	1	29.75	29.95	3	8,808	0.03%
2020/03/27	12	30.34	3	29.00	29.00	9	8,801	0.10%
2020/03/25	3	30.07	14	30.16	29.55	-11	8,716	-0.13%
2020/03/24	1	29.30	2	29.45	29.10	-1	8,576	-0.01%
2020/03/23	5	27.97	3	28.62	28.55	2	8,410	0.02%
2020/03/20	2	28.18	1	28.35	28.40	1	8,459	0.01%
2020/03/19	2	26.63	3	26.13	25.85	-1	8,513	-0.01%
2020/03/18	0	0.00	1	27.50	27.50	-1	8,237	-0.01%
2020/03/17	2	27.53	0	0.00	27.00	2	8,057	0.02%
2020/03/16	3	29.80	5	28.95	28.75	-2	7,850	-0.03%
2020/03/13	8	29.00	7	29.61	30.20	1	7,705	0.01%
2020/03/12	12	32.92	23	33.36	32.20	-11	7,463	-0.15%
2020/03/11	11	35.08	21	36.12	34.50	-10	7,255	-0.14%
2020/03/10	9	34.86	9	34.33	35.15	0	6,764	0.00%
2020/03/09	7	33.58	2	33.85	32.45	5	6,540	0.08%
2020/03/06	4	34.33	3	34.40	34.45	1	6,403	0.02%
2020/03/05	1	33.85	4	34.09	34.10	-3	6,383	-0.05%
2020/03/03	0	0.00	1	33.45	33.00	-1	6,295	-0.02%
2020/02/27	13	33.92	3	34.18	33.00	10	6,202	0.16%
2020/02/26	18	34.87	5	35.03	34.80	13	6,050	0.21%
2020/02/24	1	32.85	1	33.00	33.00	0	5,674	0.00%
2020/02/21	4	33.78	0	0.00	33.80	4	5,650	0.07%
2020/02/20	2	34.50	1	34.60	34.45	1	5,563	0.02%
2020/02/19	2	34.85	0	0.00	34.75	2	5,557	0.04%
2020/02/17	3	34.43	0	0.00	34.55	3	5,624	0.05%
2020/02/14	3	35.13	0	0.00	34.95	3	5,613	0.05%
2020/02/13	28	35.41	12	35.80	35.00	16	5,576	0.29%
2020/02/07	2	33.25	2	33.38	33.05	0	5,485	0.00%
2020/02/06	3	33.83	70	33.75	34.00	-67	5,502	-1.22%
2020/02/04	8	33.28	7	33.81	34.00	1	5,462	0.02%
2020/02/03	6	31.23	10	31.16	32.45	-4	5,470	-0.07%
2020/01/31	2	33.85	4	34.55	34.15	-2	5,387	-0.04%
2020/01/30	9	36.00	3	36.70	36.00	6	5,441	0.11%
2020/01/20	3	39.90	2	39.90	40.00	1	5,421	0.02%
2020/01/17	2	39.80	0	0.00	39.75	2	5,642	0.04%
2020/01/16	2	40.00	0	0.00	40.00	2	5,792	0.03%
2020/01/15	3	39.83	0	0.00	40.00	3	5,982	0.05%
2020/01/14	2	40.15	3	40.00	40.10	-1	6,268	-0.02%
2020/01/13	1	39.65	0	0.00	39.70	1	6,312	0.02%
2020/01/10	0	0.00	2	39.40	39.15	-2	6,470	-0.03%
2020/01/09	0	0.00	2	39.73	39.40	-2	6,519	-0.03%
2020/01/08	2	39.60	6	39.55	39.20	-4	6,725	-0.06%
2020/01/07	9	39.68	0	0.00	39.65	9	6,833	0.13%
2020/01/06	8	40.19	1	39.95	39.90	7	7,035	0.10%
2020/01/03	3	41.58	3	41.78	41.25	0	7,078	0.00%
2020/01/02	38	43.08	37	43.57	42.75	1	7,238	0.01%
2019/12/31	3	41.67	0	0.00	41.65	3	7,322	0.04%
2019/12/30	0	0.00	35	41.14	41.00	-35	7,451	-0.47%
2019/12/26	2	42.00	0	0.00	42.00	2	7,832	0.03%
2019/12/25	1	41.70	24	41.71	41.70	-23	7,730	-0.30%
2019/12/24	1	41.50	2	41.63	41.65	-1	7,883	-0.01%
2019/12/23	4	41.38	1	41.20	41.25	3	7,908	0.04%
2019/12/20	0	0.00	8	41.04	41.15	-8	7,907	-0.10%
2019/12/19	0	0.00	6	40.80	40.80	-6	7,920	-0.08%
2019/12/18	3	40.40	0	0.00	40.20	3	7,939	0.04%
2019/12/17	15	41.34	4	41.65	40.50	11	8,126	0.14%
2019/12/16	12	41.01	19	41.21	41.00	-7	8,033	-0.09%
2019/12/13	1	39.30	0	0.00	39.20	1	7,981	0.01%
2019/12/12	2	40.15	0	0.00	39.90	2	8,314	0.02%
2019/12/10	0	0.00	1	40.30	40.10	-1	8,477	-0.01%
2019/12/09	2	40.35	0	0.00	40.30	2	8,590	0.02%
2019/12/06	4	39.88	6	39.95	39.95	-2	8,664	-0.02%
2019/12/05	1	39.40	1	39.45	39.40	0	8,762	0.00%
2019/12/04	0	0.00	1	38.90	39.10	-1	9,005	-0.01%
2019/12/03	0	0.00	1	39.45	39.50	-1	9,121	-0.01%
2019/11/29	0	0.00	3	40.30	39.65	-3	9,350	-0.03%
2019/11/20	9	40.13	0	0.00	40.15	9	10,987	0.08%
2019/11/19	1	40.90	4	40.75	40.75	-3	11,840	-0.03%
2019/11/18	4	40.65	0	0.00	40.50	4	12,219	0.03%
2019/11/15	0	0.00	9	41.17	40.95	-9	12,525	-0.07%
2019/11/14	4.5	40.07	5	39.80	40.10	-0.5	12,677	0.00%
2019/11/13	6	40.50	3	41.10	40.50	3	12,965	0.02%
2019/11/12	4	40.50	1	40.80	41.05	3	13,248	0.02%
2019/11/08	1	40.75	0	0.00	41.55	1	14,430	0.01%
2019/11/07	7	41.17	5	41.30	41.05	2	14,941	0.01%
2019/11/06	2	42.65	1	43.10	42.00	1	15,631	0.01%
2019/11/05	5	42.75	13	42.43	42.75	-8	15,919	-0.05%
2019/11/04	4	41.95	9	42.07	41.75	-5	16,127	-0.03%
2019/11/01	9	41.45	5	41.15	41.55	4	16,260	0.02%
2019/10/31	2	42.18	7	41.60	41.70	-5	16,596	-0.03%
2019/10/30	0	0.00	5	42.48	42.55	-5	17,041	-0.03%
2019/10/29	61	42.05	11	41.95	41.95	50	17,608	0.28%
2019/10/28	2	43.35	0	0.00	43.10	2	18,339	0.01%
2019/10/25	16	43.60	3	43.60	43.35	13	18,774	0.07%
2019/10/24	0	0.00	8	43.50	44.10	-8	18,821	-0.04%
2019/10/23	62	43.03	3	44.10	43.00	59	19,290	0.31%
2019/10/22	13	43.70	71	43.86	43.70	-58	20,332	-0.29%
2019/10/21	2	43.15	3	43.15	43.15	-1	20,961	0.00%
2019/10/18	4	43.23	5	43.56	43.30	-1	21,070	0.00%
2019/10/17	2	43.15	30	43.01	43.05	-28	21,110	-0.13%
2019/10/16	6	43.22	7	43.30	42.75	-1	21,209	0.00%
2019/10/15	20	43.55	0	0.00	42.65	20	21,148	0.09%
2019/10/14	2	43.58	0	0.00	42.90	2	21,185	0.01%
2019/10/09	2	42.75	0	0.00	42.65	2	21,276	0.01%
2019/10/08	5	43.45	2	42.50	42.40	3	21,402	0.01%
2019/10/07	9	43.12	11	43.58	42.45	-2	21,383	-0.01%
2019/10/04	0	0.00	12	41.81	41.85	-12	20,979	-0.06%
2019/10/03	6	41.35	14	41.64	41.90	-8	21,015	-0.04%
2019/10/02	1	41.00	14	40.47	41.10	-13	21,005	-0.06%
2019/10/01	0	0.00	2	39.05	39.00	-2	21,123	-0.01%
2019/09/27	18	38.09	3	38.58	38.00	15	21,298	0.07%
2019/09/26	4	39.65	0	0.00	39.40	4	21,422	0.02%
2019/09/25	10	40.68	7	40.59	40.55	3	21,920	0.01%
2019/09/24	0	0.00	1	41.20	41.10	-1	22,596	0.00%
2019/09/23	0	0.00	1	41.60	41.45	-1	22,695	0.00%
2019/09/20	9	41.77	5	41.62	41.45	4	22,956	0.02%
2019/09/19	2	40.80	4	41.01	40.80	-2	23,402	-0.01%
2019/09/18	24	40.56	32	41.10	40.85	-8	23,695	-0.03%
2019/09/17	14	41.50	7	41.59	40.70	7	23,761	0.03%
2019/09/16	1	42.90	5	42.62	42.55	-4	23,913	-0.02%
2019/09/12	8	42.83	2	42.85	42.85	6	24,520	0.02%
2019/09/11	102	42.53	101	42.45	42.45	1	25,611	0.00%	大買/大賣/
2019/09/10	1	42.15	0	0.00	42.00	1	25,918	0.00%
2019/09/09	2	43.08	2	43.18	42.65	0	25,965	0.00%
2019/09/06	5	43.13	5	43.18	43.25	0	25,997	0.00%
2019/09/05	5	42.43	8	42.56	42.30	-3	25,903	-0.01%
2019/09/04	19	41.22	21	41.95	42.15	-2	25,949	-0.01%
2019/09/03	7	41.36	1	41.65	41.30	6	26,333	0.02%
2019/09/02	3	41.63	5	42.06	42.45	-2	26,674	-0.01%
2019/08/30	1	42.30	2	41.85	42.20	-1	26,552	0.00%
2019/08/29	14	43.00	5	43.05	43.05	9	26,357	0.03%
2019/08/28	4	43.25	2	42.75	42.90	2	26,289	0.01%
2019/08/27	49	44.41	23	44.94	43.70	26	26,151	0.10%
2019/08/26	6	43.74	16	43.67	44.00	-10	26,124	-0.04%
2019/08/23	5	45.06	43	45.16	44.90	-38	26,066	-0.15%
2019/08/22	57	45.29	40	45.69	44.85	17	25,859	0.07%
2019/08/21	21	44.30	38	43.89	44.55	-17	25,391	-0.07%
2019/08/20	43	43.59	38	44.25	42.80	5	25,310	0.02%
2019/08/19	24	43.57	37	43.92	43.55	-13	25,354	-0.05%
2019/08/16	31	43.69	86	43.91	43.45	-55	25,543	-0.22%
2019/08/15	12	42.94	10	43.06	42.90	2	25,530	0.01%
2019/08/14	118	44.38	17	44.46	43.75	101	25,824	0.39%	大買/鉅額交易
2019/08/13	50	43.51	39	43.37	43.70	11	25,797	0.04%
2019/08/12	150	42.91	57	42.75	42.40	93	25,834	0.36%	大買/
2019/08/08	63	41.76	60	41.61	42.30	3	25,657	0.01%
2019/08/07	3	40.05	5	39.83	39.20	-2	25,226	-0.01%
2019/08/06	54	37.55	3	38.30	39.05	51	25,345	0.20%
2019/08/05	13	38.89	14	39.00	38.90	-1	25,307	0.00%
2019/08/02	4	39.51	5	39.59	39.10	-1	25,515	0.00%
2019/08/01	21	40.09	6	41.22	40.80	15	25,667	0.06%
2019/07/31	8	40.81	1	40.25	40.60	7	25,540	0.03%
2019/07/30	29	42.33	10	41.54	40.95	19	25,754	0.07%
2019/07/29	52	46.18	27	45.80	45.45	25	25,319	0.10%
2019/07/26	8	45.53	13	45.38	45.30	-5	25,442	-0.02%
2019/07/25	30	45.74	28	46.66	45.70	2	25,583	0.01%
2019/07/24	59	45.56	42	45.25	46.90	17	25,527	0.07%
2019/07/23	48	43.98	64	43.83	43.20	-16	24,542	-0.07%
2019/07/22	0	0.00	17	41.12	41.40	-17	23,868	-0.07%
2019/07/19	12	40.51	5	40.87	40.25	7	23,885	0.03%
2019/07/18	8	40.16	4	40.24	39.85	4	23,960	0.02%
2019/07/17	7	40.54	4	40.74	40.80	3	24,172	0.01%
2019/07/16	19	41.46	7	41.59	41.05	12	24,273	0.05%
2019/07/15	1	42.00	15	41.84	41.90	-14	25,003	-0.06%
2019/07/12	13	41.45	11	41.57	41.00	2	25,090	0.01%
2019/07/11	13	41.38	8	41.63	41.45	5	25,498	0.02%
2019/07/10	2	40.30	2	40.35	40.80	0	25,661	0.00%
2019/07/09	6	39.53	0	0.00	39.90	6	26,240	0.02%
2019/07/08	1	40.15	4	40.20	40.20	-3	26,796	-0.01%
2019/07/05	17	41.13	1	41.65	40.55	16	26,878	0.06%
2019/07/04	11	41.27	0	0.00	41.15	11	26,671	0.04%
2019/07/03	3	41.23	0	0.00	41.00	3	26,902	0.01%
2019/07/02	6	42.91	13	42.63	42.80	-7	26,904	-0.03%
2019/07/01	2	42.10	14	41.78	42.25	-12	26,499	-0.05%
2019/06/28	3	39.00	6	38.68	38.45	-3	26,440	-0.01%
2019/06/27	3	39.00	1	38.65	38.50	2	26,382	0.01%
2019/06/26	0	0.00	1	38.00	38.95	-1	26,184	0.00%
2019/06/25	3	39.30	3	38.10	38.10	0	25,692	0.00%
2019/06/24	4	37.93	3	38.20	38.90	1	25,466	0.00%
2019/06/21	13	39.50	24	39.08	38.00	-11	25,449	-0.04%
2019/06/20	32	38.72	13	39.04	39.00	19	25,223	0.08%
2019/06/19	3	37.10	11	37.47	37.90	-8	25,180	-0.03%
2019/06/18	17	36.06	31	36.63	35.35	-14	24,982	-0.06%
2019/06/17	1	35.55	1	35.45	35.60	0	24,647	0.00%
2019/06/14	12	35.77	2	35.10	35.10	10	24,735	0.04%
2019/06/13	2	35.65	2	35.58	35.95	0	24,689	0.00%
2019/06/12	6	35.81	2	35.45	35.55	4	24,771	0.02%
2019/06/11	3	36.82	10	36.51	36.15	-7	24,897	-0.03%
2019/06/10	42	35.60	42	35.55	35.90	0	24,438	0.00%
2019/06/06	2	32.35	2	32.15	32.80	0	24,129	0.00%
2019/06/05	0	0.00	2	32.55	32.30	-2	24,125	-0.01%
2019/06/04	2	32.70	1	33.05	32.45	1	24,182	0.00%
2019/06/03	0	0.00	2	32.98	32.70	-2	24,303	-0.01%
2019/05/31	8	33.25	7	33.40	33.60	1	24,420	0.00%
2019/05/28	33	33.13	37	32.69	32.60	-4	25,141	-0.02%
2019/05/27	5	32.18	1	32.60	32.50	4	25,170	0.02%
2019/05/24	10	33.85	0	0.00	32.20	10	25,386	0.04%
2019/05/23	10	32.70	10	32.95	32.95	0	25,066	0.00%
2019/05/22	7	34.95	5	34.77	34.25	2	24,779	0.01%
2019/05/21	22	34.83	18	34.93	35.60	4	24,518	0.02%
2019/05/20	17	34.56	19	35.06	34.35	-2	24,024	-0.01%
2019/05/17	10	37.75	5	37.24	36.00	5	23,691	0.02%
2019/05/16	19	41.04	10	39.80	39.70	9	23,149	0.04%
2019/05/15	3	42.25	2	42.58	41.95	1	22,880	0.00%
2019/05/14	25	40.96	31	41.26	42.50	-6	22,821	-0.03%
2019/05/13	2	40.78	2.5	40.59	40.10	-0.5	22,711	0.00%
2019/05/10	5	40.60	6	40.12	40.80	-1	22,735	0.00%
2019/05/09	8	41.72	13	40.61	40.00	-5	22,433	-0.02%
2019/05/08	9	42.91	4	42.24	42.65	5	21,888	0.02%
2019/05/07	9	44.79	4.8	44.76	42.85	4.2	21,520	0.02%
2019/05/06	2	43.90	14	42.95	44.40	-12	20,771	-0.06%
2019/05/03	34	43.89	36	44.21	44.05	-2	20,311	-0.01%
2019/05/02	33	42.32	31	42.98	42.85	2	19,694	0.01%
2019/04/30	35	41.02	38	42.30	42.80	-3	19,425	-0.02%
2019/04/29	1	39.65	8	39.19	40.00	-7	18,879	-0.04%
2019/04/26	1	40.00	0	0.00	39.80	1	18,621	0.01%
2019/04/25	4	40.23	4	40.35	41.20	0	18,384	0.00%
2019/04/24	0	0.00	2	40.93	40.70	-2	18,213	-0.01%
2019/04/23	9	40.51	6	41.38	40.30	3	17,968	0.02%
2019/04/22	28	41.93	31	41.94	41.75	-3	17,814	-0.02%
2019/04/19	15	43.44	35.8	43.30	42.00	-20.8	17,647	-0.12%
2019/04/18	4	42.58	9	42.88	42.80	-5	16,714	-0.03%
2019/04/17	36	43.56	39	43.35	43.25	-3	16,338	-0.02%
2019/04/16	28	41.46	10	41.05	41.50	18	15,775	0.11%
2019/04/15	39	41.84	23	42.09	42.90	16	15,316	0.10%
2019/04/12	9	39.50	24	38.54	39.15	-15	14,558	-0.10%
2019/04/11	2	37.03	18	37.15	37.00	-16	13,796	-0.12%
2019/04/10	11	35.86	13	35.71	35.80	-2	13,578	-0.01%
2019/04/09	32	38.23	22	37.46	36.00	10	13,459	0.07%
2019/04/08	0	0.00	14	36.72	36.70	-14	13,052	-0.11%
2019/04/03	0	0.00	1	36.40	35.70	-1	12,792	-0.01%
2019/04/02	4	36.45	13.5	36.76	35.50	-9.5	12,819	-0.07%
2019/04/01	4	34.45	5	34.91	34.95	-1	12,422	-0.01%
2019/03/29	0	0.00	1	34.55	34.20	-1	12,350	-0.01%
2019/03/28	2	33.68	2	34.40	34.55	0	12,263	0.00%
2019/03/27	4	35.26	1.5	34.63	34.65	2.5	12,117	0.02%
2019/03/26	11	34.64	23	35.63	34.40	-12	12,030	-0.10%
2019/03/25	11	35.25	15	35.15	35.20	-4	11,929	-0.03%
2019/03/22	36	35.32	11	35.47	35.20	25	11,773	0.21%
2019/03/21	28	34.99	47	35.24	36.45	-19	11,187	-0.17%
2019/03/20	0	0.00	2	33.20	33.15	-2	10,221	-0.02%
2019/03/18	1	32.75	0	0.00	32.80	1	9,959	0.01%
2019/03/15	3	32.17	0	0.00	32.00	3	9,958	0.03%
2019/03/14	6	33.00	5	33.27	33.35	1	9,769	0.01%
2019/03/13	0	0.00	11	32.87	32.90	-11	9,497	-0.12%
2019/03/12	7	32.69	1	32.50	32.35	6	9,430	0.06%
2019/03/07	12	32.68	0	0.00	31.70	12	9,212	0.13%
2019/03/06	1	32.90	10	32.90	32.55	-9	9,038	-0.10%
2019/03/05	3	33.30	1	33.50	32.50	2	8,940	0.02%
2019/03/04	12	34.45	4	34.90	34.60	8	8,668	0.09%
2019/02/27	1	33.00	2	33.65	33.65	-1	8,208	-0.01%
2019/02/26	2	32.05	0	0.00	32.65	2	7,623	0.03%
2019/02/25	0	0.00	6	32.18	32.60	-6	7,160	-0.08%
2019/02/22	1	29.65	0	0.00	29.65	1	6,641	0.02%
2019/02/21	4	29.75	0	0.00	29.50	4	6,597	0.06%
2019/02/20	5	30.01	1	29.90	29.85	4	6,526	0.06%
2019/02/19	0	0.00	2	29.80	30.10	-2	6,514	-0.03%
2019/02/18	1	30.10	3	30.25	30.35	-2	6,402	-0.03%
2019/02/15	5	29.16	4	29.49	28.95	1	6,161	0.02%
2019/02/14	0	0.00	1	28.70	28.70	-1	6,005	-0.02%
2019/02/13	0	0.00	1	28.80	29.10	-1	5,835	-0.02%
2019/02/12	2	27.85	5	27.74	27.70	-3	5,516	-0.05%
2019/02/11	1	26.30	16	26.33	26.95	-15	5,120	-0.29%
2019/01/29	2	24.85	4	25.00	24.95	-2	4,714	-0.04%
2019/01/28	4	24.85	0	0.00	24.80	4	4,675	0.09%
2019/01/25	1	25.05	0	0.00	25.05	1	4,631	0.02%
2019/01/24	1	25.25	0	0.00	25.40	1	4,551	0.02%
2019/01/23	2	25.20	0	0.00	25.35	2	4,549	0.04%
2019/01/22	3	25.27	0	0.00	25.20	3	4,570	0.07%
2019/01/21	0	0.00	2	25.93	26.10	-2	4,428	-0.05%
2019/01/17	0	0.00	1	25.65	25.50	-1	4,385	-0.02%
2019/01/16	1	25.75	2	25.78	25.55	-1	4,362	-0.02%
2019/01/15	6	25.75	0	0.00	25.70	6	4,331	0.14%
2019/01/14	3	26.70	3	26.75	26.20	0	4,274	0.00%
2019/01/11	6	25.97	48	26.00	26.40	-42	4,041	-1.04%
2019/01/10	2	25.65	3	25.70	25.75	-1	3,931	-0.03%
2019/01/09	2	25.35	1	25.40	25.60	1	3,900	0.03%
2019/01/08	2	25.78	2	25.78	25.75	0	3,825	0.00%
2019/01/07	1	24.65	4	24.93	25.10	-3	3,713	-0.08%
2019/01/04	2	24.00	3	24.50	24.20	-1	3,713	-0.03%
2019/01/02	0	0.00	3	25.52	25.65	-3	3,744	-0.08%
2018/12/28	2	25.00	0	0.00	25.25	2	3,649	0.05%
2018/12/27	2	24.95	1	25.50	24.75	1	3,635	0.03%
2018/12/25	3	25.20	0	0.00	25.50	3	3,481	0.09%
2018/12/24	1	25.90	7	25.99	26.30	-6	3,306	-0.18%
2018/12/22	5	24.55	1	24.55	25.15	4	3,061	0.13%
2018/12/20	0	0.00	1	23.65	23.45	-1	3,039	-0.03%
2018/12/19	1	24.25	0	0.00	24.25	1	3,053	0.03%
2018/12/18	1	23.95	21	24.20	24.30	-20	3,002	-0.67%
2018/12/17	1	25.15	1	24.75	24.75	0	2,934	0.00%
2018/12/14	0	0.00	3	24.68	25.10	-3	2,794	-0.11%
2018/12/13	1	24.20	2	24.35	24.20	-1	2,719	-0.04%
2018/12/12	1	24.30	0	0.00	24.25	1	2,699	0.04%
2018/12/11	2	24.13	0	0.00	24.10	2	2,677	0.07%
2018/12/10	1	24.15	5	24.27	24.55	-4	2,628	-0.15%
2018/12/07	2	24.40	13	24.32	24.40	-11	2,518	-0.44%
2018/12/06	2	24.13	2	23.40	23.35	0	2,449	0.00%
2018/12/05	0	0.00	6	24.00	24.50	-6	2,391	-0.25%
2018/12/04	5	24.55	1	24.35	24.35	4	2,368	0.17%
2018/12/03	10	25.30	12	24.75	24.90	-2	2,341	-0.09%
2018/11/29	0	0.00	1	22.80	22.65	-1	2,087	-0.05%
2018/11/28	27	22.59	6	22.72	22.50	21	2,059	1.02%
2018/11/23	3	21.33	0	0.00	21.25	3	2,359	0.13%
2018/11/21	2	21.65	1	21.80	21.85	1	2,486	0.04%
2018/11/20	5	22.21	0	0.00	22.00	5	2,474	0.20%
2018/11/19	1	21.95	1	22.25	22.80	0	2,428	0.00%
2018/11/16	0	0.00	3	21.65	21.90	-3	2,370	-0.13%
2018/11/13	1	20.80	0	0.00	20.80	1	2,259	0.04%
2018/11/12	20	21.09	0	0.00	21.05	20	2,297	0.87%
2018/11/09	1	21.10	1	21.25	21.20	0	2,321	0.00%
2018/11/07	1	21.40	0	0.00	21.40	1	2,353	0.04%
2018/11/06	2	21.20	0	0.00	21.00	2	2,426	0.08%
2018/11/05	0	0.00	1	21.35	21.20	-1	2,519	-0.04%
2018/11/02	2	21.53	0	0.00	21.40	2	2,549	0.08%
2018/10/31	0	0.00	2	20.98	21.20	-2	2,543	-0.08%
2018/10/30	8	20.68	2	20.65	20.60	6	2,544	0.24%
2018/10/26	1	20.15	0	0.00	20.25	1	2,516	0.04%
2018/10/25	0	0.00	1	20.10	20.00	-1	2,613	-0.04%
2018/10/23	1	21.10	0	0.00	21.10	1	2,624	0.04%
2018/10/22	0	0.00	1	21.55	21.50	-1	2,681	-0.04%
2018/10/18	1	21.95	0	0.00	22.10	1	2,710	0.04%
2018/10/17	0	0.00	1	22.55	22.35	-1	2,703	-0.04%
2018/10/16	1	22.20	1	22.45	22.15	0	2,697	0.00%
2018/10/15	1	22.05	0	0.00	22.00	1	2,695	0.04%
2018/10/12	5	22.30	0	0.00	22.45	5	2,691	0.19%
2018/10/11	1	22.95	0	0.00	22.95	1	2,724	0.04%
2018/10/09	5	25.42	0	0.00	25.45	5	2,708	0.18%
2018/10/05	2	26.90	1	26.55	26.50	1	2,617	0.04%
2018/10/03	1	27.75	0	0.00	27.55	1	2,591	0.04%
2018/10/02	0	0.00	3	28.28	27.95	-3	2,632	-0.11%
2018/10/01	2	27.35	2	27.68	28.05	0	2,591	0.00%
2018/09/27	6	26.87	0	0.00	26.75	6	2,543	0.24%
2018/09/26	1	28.05	11	27.86	27.95	-10	2,481	-0.40%
2018/09/25	2	27.90	0	0.00	27.90	2	2,447	0.08%
2018/09/13	0	0.00	6	28.01	28.20	-6	2,454	-0.24%
2018/09/11	0	0.00	1	27.50	27.60	-1	2,653	-0.04%
2018/09/10	1	27.10	0	0.00	27.05	1	2,687	0.04%
2018/09/07	0	0.00	1	27.80	27.70	-1	2,691	-0.04%
2018/09/04	0	0.00	3	28.65	28.85	-3	2,835	-0.11%
2018/09/03	5	29.43	54	29.26	28.60	-49	2,875	-1.70%
2018/08/31	2	28.93	0	0.00	29.25	2	2,797	0.07%
2018/08/30	0	0.00	1	28.45	28.60	-1	2,678	-0.04%
2018/08/29	2	28.43	0	0.00	28.40	2	2,701	0.07%
2018/08/17	1	27.55	0	0.00	27.45	1	3,245	0.03%
2018/08/16	1	26.50	0	0.00	27.10	1	3,218	0.03%
2018/08/09	1	28.75	0	0.00	28.80	1	3,120	0.03%
2018/08/01	5	29.30	0	0.00	29.30	5	3,200	0.16%
2018/07/17	0	0.00	4	27.60	27.90	-4	3,004	-0.13%
2018/07/04	1	27.60	0	0.00	27.60	1	2,968	0.03%
2018/06/27	1	28.60	0	0.00	28.65	1	3,023	0.03%
2018/06/20	0	0.00	5	30.60	29.60	-5	2,984	-0.17%
2018/06/13	3	30.77	0	0.00	30.50	3	2,885	0.10%
2018/06/12	1	30.90	1	30.95	31.35	0	2,876	0.00%
2018/06/11	2	31.15	0	0.00	31.20	2	2,812	0.07%
2018/06/08	0	0.00	3	31.55	31.65	-3	2,811	-0.11%
2018/06/07	3	31.00	0	0.00	31.35	3	2,678	0.11%
2018/06/05	1	31.30	0	0.00	31.20	1	2,628	0.04%
2018/06/04	2	32.13	7	31.96	31.65	-5	2,549	-0.20%
2018/06/01	2	30.25	5	30.45	30.30	-3	2,257	-0.13%
2018/05/28	5	29.35	0	0.00	29.25	5	2,168	0.23%
2018/05/25	2	29.65	2	29.35	29.50	0	2,242	0.00%
2018/05/24	0	0.00	6	29.01	29.10	-6	2,234	-0.27%
2018/05/23	5	28.85	5	29.10	28.85	0	2,352	0.00%
2018/05/22	1	28.70	3	29.15	29.25	-2	2,352	-0.09%
2018/05/21	5	28.74	2	28.75	29.15	3	2,324	0.13%
2018/05/18	1	28.35	0	0.00	28.30	1	2,300	0.04%
2018/05/16	0	0.00	2	28.10	27.90	-2	2,346	-0.09%
2018/05/14	0	0.00	2	27.80	27.95	-2	2,503	-0.08%
2018/05/11	2	27.85	0	0.00	27.75	2	2,518	0.08%
2018/05/10	8	28.38	2	28.60	28.50	6	2,502	0.24%
2018/05/08	2	28.35	0	0.00	28.20	2	2,506	0.08%
2018/05/07	1	28.05	0	0.00	28.00	1	2,537	0.04%
2018/04/23	2	27.90	0	0.00	27.30	2	2,950	0.07%
2018/04/18	2	27.50	0	0.00	27.35	2	3,051	0.07%
2018/04/17	2	28.00	0	0.00	27.70	2	3,112	0.06%
2018/04/02	1	29.70	0	0.00	29.30	1	4,074	0.02%
2018/03/15	0	0.00	1	30.80	30.80	-1	5,355	-0.02%
2018/03/13	0	0.00	6	30.42	30.20	-6	5,568	-0.11%
2018/03/12	0	0.00	1	29.90	29.80	-1	5,707	-0.02%
2018/03/08	0	0.00	1	29.80	29.70	-1	6,287	-0.02%
2018/03/06	0	0.00	1	29.85	29.90	-1	7,139	-0.01%
2018/02/26	1	29.45	1	29.25	29.25	0	10,582	0.00%
2018/02/23	1	29.50	3	28.50	29.70	-2	11,142	-0.02%
2018/02/09	0	0.00	5	26.15	26.60	-5	11,170	-0.04%
2018/02/08	5	27.25	5	27.40	27.30	0	11,187	0.00%
2018/02/06	2	27.50	35	28.00	27.00	-33	11,193	-0.29%
2018/02/05	5	29.65	0	0.00	29.85	5	11,112	0.04%
2018/01/30	2	30.35	0	0.00	30.20	2	11,213	0.02%
2018/01/29	0	0.00	4	31.23	30.90	-4	11,289	-0.04%
2018/01/26	8	31.81	4	31.89	31.60	4	11,299	0.04%
2018/01/25	2	31.40	0	0.00	31.00	2	11,107	0.02%
2018/01/24	1	30.50	1	30.80	30.85	0	11,031	0.00%
2018/01/19	0	0.00	1	30.25	30.30	-1	11,475	-0.01%
2018/01/16	1	31.00	0	0.00	30.95	1	11,591	0.01%
2018/01/11	0	0.00	2	29.90	29.90	-2	11,760	-0.02%
2018/01/10	1	30.30	0	0.00	30.20	1	11,766	0.01%
2018/01/08	1	31.20	2	32.40	31.00	-1	11,802	-0.01%
2018/01/04	0	0.00	3	32.20	32.20	-3	11,692	-0.03%
2018/01/03	11	33.20	8	33.28	32.55	3	11,661	0.03%
2018/01/02	1	33.20	3	32.65	33.50	-2	11,490	-0.02%