奇鋐 (3017)-凱基-興隆券商分點個股進出

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
769
漲跌
▼12
漲幅
-1.54%
成交量
41,481張
產業
上市電腦週邊類股
1348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－凱基-興隆券商分點個股進出

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

凱基-興隆券商分點個股進出
凱基-興隆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
2024/05/31	3	784.33	26.3	773.90	769.00	-23.3	17,343	-0.13%
2024/05/30	1.1	787.18	0	0.00	781.00	1.1	16,912	0.01%
2024/05/29	2.1	804.38	3	810.67	811.00	-0.9	16,902	-0.01%
2024/05/28	2	773.00	3.3	773.31	783.00	-1.2	16,938	-0.01%
2024/05/27	3	737.66	3	737.67	738.00	0	16,984	0.00%
2024/05/24	5	700.20	4	705.25	706.00	1	16,980	0.01%
2024/05/23	3.2	706.28	11.3	689.27	708.00	-8.1	16,910	-0.05%
2024/05/22	2	652.00	2	653.58	660.00	0	16,711	0.00%
2024/05/21	1	638.00	4	643.50	650.00	-3	16,800	-0.02%
2024/05/20	4.2	648.69	3	648.33	638.00	1.2	16,830	0.01%
2024/05/17	8	663.50	3	654.00	660.00	5	16,839	0.03%
2024/05/16	2.1	660.00	5	667.60	651.00	-2.9	16,884	-0.02%
2024/05/15	5.3	652.79	3	664.33	644.00	2.3	16,784	0.01%
2024/05/13	1	633.00	30	632.50	626.00	-29	16,823	-0.17%
2024/05/09	11.1	653.64	4.1	658.49	654.00	7	17,255	0.04%
2024/05/08	8	670.88	1	675.00	663.00	7	17,262	0.04%
2024/05/07	22	674.05	2	665.98	674.00	20	17,568	0.11%
2024/05/06	12.2	692.77	2.2	678.99	662.00	10	17,471	0.06%
2024/05/03	1	666.00	10	664.00	662.00	-9	17,273	-0.05%
2024/05/02	20.1	653.43	1	652.00	656.00	19.1	17,248	0.11%
2024/04/30	2	652.50	4	655.74	654.00	-2	17,183	-0.01%
2024/04/29	1.1	622.79	1	628.00	626.00	0.1	17,187	0.00%
2024/04/26	3	647.33	7	660.94	642.00	-4	17,374	-0.02%
2024/04/25	3	641.18	1	652.00	620.00	2	17,079	0.01%
2024/04/24	0	0.00	1.2	632.83	634.00	-1.2	16,953	-0.01%
2024/04/23	0.2	582.00	1	589.00	577.00	-0.8	17,056	0.00%
2024/04/22	13.1	600.53	73	590.84	567.00	-59.9	16,992	-0.35%
2024/04/19	72.1	629.66	2	637.71	630.00	70.1	16,950	0.41%
2024/04/18	5	685.20	8.2	666.12	680.00	-3.2	16,936	-0.02%
2024/04/17	7	628.14	6.4	633.97	638.00	0.6	16,835	0.00%
2024/04/16	0.1	604.15	30	595.13	606.00	-29.9	16,828	-0.18%
2024/04/15	30.3	627.80	1.3	624.92	616.00	29	16,832	0.17%
2024/04/12	3	616.33	5	618.80	628.00	-2	16,897	-0.01%
2024/04/11	3	564.67	4.3	568.91	584.00	-1.3	16,653	-0.01%
2024/04/10	1	582.00	1.1	582.95	555.00	-0.1	16,608	0.00%
2024/04/09	1	583.97	1	579.00	577.00	0	16,586	0.00%
2024/04/08	3.3	579.10	3	581.00	570.00	0.3	16,528	0.00%
2024/04/02	0	537.50	0	0.00	533.00	0	16,497	0.00%
2024/04/01	0	0.00	1	565.98	554.00	-1	16,476	-0.01%
2024/03/29	1.1	547.27	1	551.00	546.00	0.1	16,382	0.00%
2024/03/28	4.2	542.62	4	532.25	542.00	0.2	16,272	0.00%
2024/03/26	2	559.50	2	567.79	541.00	0	16,093	0.00%
2024/03/25	1	585.00	1	589.00	583.00	0	15,929	0.00%
2024/03/22	1	586.00	1	590.00	589.00	0	15,868	0.00%
2024/03/21	2	589.00	4	584.25	585.00	-2	15,767	-0.01%
2024/03/20	3	569.33	2	576.00	567.00	1	15,677	0.01%
2024/03/19	5	597.00	1	584.86	569.00	4	15,465	0.03%
2024/03/18	3.2	618.94	3.3	616.39	623.00	-0.1	15,226	0.00%
2024/03/15	2.3	579.31	3.2	581.23	599.00	-0.9	15,013	-0.01%
2024/03/14	2.2	568.07	0.2	556.52	556.00	1.9	14,674	0.01%
2024/03/13	10.3	632.24	6.2	630.65	617.00	4.1	14,414	0.03%
2024/03/12	2.2	612.12	4	624.50	643.00	-1.8	13,964	-0.01%
2024/03/11	0	595.00	1	612.00	585.00	-1	13,651	-0.01%
2024/03/08	16.1	611.50	40	585.18	574.00	-23.9	13,426	-0.18%
2024/03/07	26	598.04	1	659.00	599.00	25	13,269	0.19%
2024/03/06	4.1	620.90	3	602.00	630.00	1.1	12,946	0.01%
2024/03/05	6	571.84	5.1	565.89	585.00	1	12,713	0.01%
2024/03/04	3	555.67	3	560.67	554.00	0	12,560	0.00%
2024/03/01	1	525.00	1.1	536.90	539.00	-0.1	12,472	0.00%
2024/02/29	2	531.50	6	525.67	532.00	-4	12,399	-0.03%
2024/02/27	3	502.50	7	510.29	508.00	-4	12,167	-0.03%
2024/02/26	0	491.35	0	0.00	500.00	0	12,143	0.00%
2024/02/23	7	508.29	1	516.00	498.50	6	12,107	0.05%
2024/02/22	21	528.95	23	525.48	520.00	-2	12,045	-0.02%
2024/02/21	1	481.50	1	496.00	495.00	0	12,019	0.00%
2024/02/20	0	0.00	5	482.80	483.00	-5	11,975	-0.04%
2024/02/19	3.1	493.40	0	487.00	486.00	3	11,954	0.03%
2024/02/16	1	509.98	0	0.00	510.00	1	12,023	0.01%
2024/02/15	0	0.00	1	530.00	534.00	-1	12,017	-0.01%
2024/02/05	1	486.50	1.1	482.41	485.50	-0.1	11,947	0.00%
2024/02/02	7	477.86	1	479.00	478.00	6	11,799	0.05%
2024/02/01	3	444.51	5	450.70	457.50	-2	11,601	-0.02%
2024/01/31	2.1	421.21	1	425.00	425.50	1.1	11,272	0.01%
2024/01/30	0	427.00	2.3	428.43	429.50	-2.3	11,110	-0.02%
2024/01/26	0	0.00	30	382.00	386.00	-30	10,868	-0.28%
2024/01/25	1	393.50	1.3	388.98	389.50	-0.3	10,898	0.00%
2024/01/24	0	381.00	1	383.50	387.50	-1	10,774	-0.01%
2024/01/23	0	381.50	6	384.83	386.50	-6	10,805	-0.06%
2024/01/22	32	366.69	4	363.88	380.50	28	10,603	0.26%
2024/01/19	1	344.00	0	0.00	346.00	1	10,366	0.01%
2024/01/18	2	342.50	2	342.25	334.50	0	10,347	0.00%
2024/01/17	3	347.67	1	353.00	343.50	2	10,285	0.02%
2024/01/16	0	0.00	8	338.63	343.00	-8	10,244	-0.08%
2024/01/15	5.1	338.86	1	334.04	334.00	4.1	10,224	0.04%
2024/01/12	0	0.00	2.2	351.86	350.00	-2.2	10,164	-0.02%
2024/01/11	2.1	337.88	19.3	338.78	346.50	-17.2	9,909	-0.17%
2024/01/10	0	0.00	1	325.00	329.00	-1	9,844	-0.01%
2024/01/09	0	0.00	2	309.76	315.00	-2	9,708	-0.02%
2024/01/08	4.4	306.04	1	302.50	301.50	3.4	9,633	0.04%
2024/01/05	0	319.50	1	323.00	323.50	-1	9,475	-0.01%
2024/01/04	16	317.78	15	318.40	319.00	1	9,564	0.01%
2024/01/03	1	325.00	42	325.67	329.00	-41	9,628	-0.43%
2024/01/02	42	332.61	1	328.50	329.50	41	9,615	0.43%
2023/12/29	2	335.00	15	326.73	336.50	-13	9,631	-0.13%
2023/12/28	13	323.77	2	329.75	318.00	11	9,477	0.12%
2023/12/27	8.3	313.60	12	323.04	324.50	-3.7	9,478	-0.04%
2023/12/26	2	310.25	0	306.50	311.00	2	9,542	0.02%
2023/12/25	1	311.00	0	0.00	309.50	1	9,822	0.01%
2023/12/20	0	0.00	1	306.00	299.50	-1	10,278	-0.01%
2023/12/19	0	0.00	1	301.00	302.50	-1	10,483	-0.01%
2023/12/14	0	0.00	3	308.00	306.00	-3	10,986	-0.03%
2023/12/13	1	305.50	0	0.00	300.50	1	11,067	0.01%
2023/12/12	1	308.00	2.1	308.98	306.50	-1.1	11,063	-0.01%
2023/12/08	5	305.00	3	305.50	304.50	2	11,191	0.02%
2023/12/07	5	297.70	9	299.33	301.50	-4	11,204	-0.04%
2023/12/06	5.1	298.29	3	297.33	296.50	2.1	11,269	0.02%
2023/12/05	5	283.60	0	0.00	286.00	5	11,267	0.04%
2023/12/04	13	298.31	12	299.50	290.50	1	11,225	0.01%
2023/12/01	4	302.50	0	0.00	302.50	4	11,216	0.04%
2023/11/29	0	0.00	4	302.88	301.00	-4	11,179	-0.04%
2023/11/27	1	314.00	4	300.13	298.00	-3	11,295	-0.03%
2023/11/24	2	322.75	1	322.50	322.50	1	11,225	0.01%
2023/11/22	2	325.50	1	326.94	327.00	1	11,240	0.01%
2023/11/21	8	333.00	38	331.25	327.00	-30	11,394	-0.26%
2023/11/20	38	330.37	9	327.28	329.50	29	11,601	0.25%
2023/11/17	5.1	317.39	3	320.17	318.00	2.1	11,533	0.02%
2023/11/16	8	314.13	56	314.55	316.00	-48	11,591	-0.41%
2023/11/15	7	322.93	11	328.32	313.50	-4	11,587	-0.03%
2023/11/14	2.8	327.82	10	324.50	325.00	-7.2	11,556	-0.06%
2023/11/13	1.2	310.61	1	312.50	318.50	0.2	11,586	0.00%
2023/11/10	44	320.26	3	318.83	314.50	41	11,647	0.35%
2023/11/09	1	314.50	3	317.33	316.50	-2	11,745	-0.02%
2023/11/08	34	317.54	4	317.38	313.00	30	11,836	0.25%
2023/11/07	2	311.00	2	310.50	311.00	0	11,949	0.00%
2023/11/06	2	312.25	3	307.83	315.00	-1	12,182	-0.01%
2023/11/03	2	301.50	2	300.00	297.00	0	12,505	0.00%
2023/11/02	3	296.33	2	298.00	299.50	1	12,747	0.01%
2023/11/01	1	285.00	0	0.00	285.50	1	13,055	0.01%
2023/10/31	1	283.50	6	284.00	283.50	-5	13,293	-0.04%
2023/10/27	3	303.83	3	299.67	296.50	0	13,680	0.00%
2023/10/26	21	310.29	23.2	307.25	301.50	-2.2	13,925	-0.02%
2023/10/25	2	317.50	1	317.00	313.00	1	14,064	0.01%
2023/10/24	2	302.75	4	310.38	318.00	-2	14,224	-0.01%
2023/10/23	3	299.33	10	305.50	297.00	-7	14,195	-0.05%
2023/10/20	22	300.59	66	295.22	308.50	-44	14,432	-0.30%
2023/10/19	97	295.32	64	288.87	299.00	33	14,621	0.23%
2023/10/18	23.2	300.54	7	298.79	294.00	16.2	14,918	0.11%
2023/10/17	7	327.79	3	319.50	319.50	4	15,011	0.03%
2023/10/16	1	327.00	20	329.00	325.50	-19	15,049	-0.13%
2023/10/13	2	339.50	11	335.36	337.00	-9	15,194	-0.06%
2023/10/12	43	346.50	50	342.60	342.00	-7	15,286	-0.05%
2023/10/11	46	342.60	42	340.93	336.50	4	15,413	0.03%
2023/10/06	1	350.50	15	346.57	348.50	-14	15,690	-0.09%
2023/10/05	5	348.50	2	348.75	344.00	3	15,923	0.02%
2023/10/04	4	334.63	11	334.27	345.00	-7	15,976	-0.04%
2023/10/03	27	346.39	10	345.20	340.00	17	15,965	0.11%
2023/10/02	42	345.14	5	345.90	342.50	37	16,091	0.23%
2023/09/28	3	338.83	6	329.00	341.00	-3	16,017	-0.02%
2023/09/27	5	315.50	8	317.38	321.00	-3	15,898	-0.02%
2023/09/26	20	314.93	19	313.26	313.50	1	15,995	0.01%
2023/09/25	6	298.25	1	301.50	297.00	5	16,091	0.03%
2023/09/22	36	284.17	36	287.49	297.50	0	16,369	0.00%
2023/09/21	22	272.64	22	276.66	280.00	0	16,169	0.00%
2023/09/20	11	284.55	8	282.19	281.00	3	16,119	0.02%
2023/09/19	3	282.14	3	281.50	278.00	0	16,033	0.00%
2023/09/18	4	307.13	2	299.75	293.50	2	15,942	0.01%
2023/09/15	3	317.50	4	319.25	320.00	-1	15,953	-0.01%
2023/09/14	4	316.25	5	315.80	318.00	-1	16,122	-0.01%
2023/09/13	4	301.50	5	304.20	304.00	-1	16,333	-0.01%
2023/09/12	1	305.50	1	307.50	306.00	0	16,622	0.00%
2023/09/11	4	322.12	1	309.00	311.50	3	16,910	0.02%
2023/09/08	5	342.30	6	343.58	337.00	-1	16,934	-0.01%
2023/09/07	1	337.00	5	342.90	342.00	-4	17,183	-0.02%
2023/09/06	7	342.57	3	338.50	343.50	4	17,207	0.02%
2023/09/05	1	330.00	0	0.00	330.50	1	17,309	0.01%
2023/09/01	1	334.50	0	0.00	329.00	1	17,523	0.01%
2023/08/31	4	323.88	4	331.00	334.50	0	17,651	0.00%
2023/08/30	40	346.00	42	336.57	335.50	-2	17,734	-0.01%
2023/08/29	24	344.63	22	348.14	335.00	2	17,933	0.01%
2023/08/28	1	346.00	0	0.00	338.50	1	18,015	0.01%
2023/08/25	8	361.13	2.1	362.69	354.00	5.9	18,063	0.03%
2023/08/24	55	374.65	57.1	379.74	387.00	-2.1	17,950	-0.01%
2023/08/23	44	360.01	45	363.51	356.00	-1	17,909	-0.01%
2023/08/22	40	363.25	40	356.00	350.50	0	18,218	0.00%
2023/08/21	0	354.50	3	359.67	353.50	-3	18,518	-0.02%
2023/08/18	5	352.80	2	360.01	352.00	3	18,472	0.02%
2023/08/17	1	348.04	1	351.00	363.00	0	18,342	0.00%
2023/08/16	2	342.51	2	344.50	350.00	0	18,270	0.00%
2023/08/15	0	340.00	1	343.50	343.50	-1	18,323	-0.01%
2023/08/14	2	321.00	3	319.00	319.00	-1	18,425	-0.01%
2023/08/11	3	318.17	3	317.33	321.00	0	18,409	0.00%
2023/08/10	5	326.50	8	314.81	314.50	-3	18,368	-0.02%
2023/08/09	15	362.72	14	359.82	349.00	1	18,241	0.01%
2023/08/08	18	355.25	12.1	356.38	358.00	5.9	17,976	0.03%
2023/08/07	5	350.01	3	351.67	349.50	2	17,883	0.01%
2023/08/04	6	332.67	6	334.42	338.00	0	17,657	0.00%
2023/08/02	6	330.25	7	329.92	315.50	-1	17,537	-0.01%
2023/08/01	2.1	325.20	3	323.83	328.00	-1	17,424	-0.01%
2023/07/31	2.1	340.84	1	325.50	322.00	1.1	17,773	0.01%
2023/07/28	2	338.50	2	341.74	352.00	0	17,986	0.00%
2023/07/27	5	356.20	6	344.75	340.00	-1	17,903	-0.01%
2023/07/26	2	345.25	2	350.75	343.50	0	17,910	0.00%
2023/07/25	4	359.49	5	356.20	340.50	-1	17,963	-0.01%
2023/07/24	13	344.77	17	346.53	344.00	-4	17,926	-0.02%
2023/07/21	33	318.58	33	320.88	339.00	0	17,679	0.00%
2023/07/20	57	305.55	60	307.53	308.50	-3	17,321	-0.02%
2023/07/18	2	294.25	2	293.00	293.00	0	17,121	0.00%
2023/07/17	2	282.00	0	0.00	285.00	2	17,009	0.01%
2023/07/14	61	297.17	66	293.23	293.50	-5	16,859	-0.03%
2023/07/13	122	304.34	115	305.47	288.00	7	16,774	0.04%	大買/大賣/
2023/07/12	17	289.03	16	288.63	287.50	1	16,420	0.01%
2023/07/11	4	280.38	6	284.08	283.50	-2	16,252	-0.01%
2023/07/10	2	275.50	2	273.25	273.00	0	16,127	0.00%
2023/07/07	35	278.53	34	274.87	270.00	1	16,187	0.01%
2023/07/06	61	277.48	73	273.29	273.50	-12	16,032	-0.07%
2023/07/05	11	285.50	6	283.08	280.50	5	15,958	0.03%
2023/07/04	12	289.25	2	291.25	292.00	10	15,805	0.06%
2023/07/03	9	289.00	11	289.27	293.00	-2	15,627	-0.01%
2023/06/30	19	260.87	20	261.00	271.00	-1	15,257	-0.01%
2023/06/29	20	247.08	19	242.89	246.50	1	14,969	0.01%
2023/06/28	1	241.00	2	242.25	241.50	-1	15,263	-0.01%
2023/06/27	31	245.02	31	236.52	235.00	0	15,506	0.00%
2023/06/26	35	245.31	38	248.20	250.00	-3	15,806	-0.02%
2023/06/21	31	251.05	31	252.50	249.50	0	15,760	0.00%
2023/06/20	36	253.47	33	253.29	252.00	3	16,021	0.02%
2023/06/19	7	252.86	6	254.58	254.50	1	16,419	0.01%
2023/06/16	6	236.25	6	249.00	247.00	0	16,302	0.00%
2023/06/15	4	232.25	5	236.50	237.00	-1	16,089	-0.01%
2023/06/14	2	223.25	1	222.50	224.00	1	15,750	0.01%
2023/06/13	46	220.40	46	215.86	219.50	0	15,654	0.00%
2023/06/12	2	205.50	1	206.50	205.50	1	15,370	0.01%
2023/06/09	1	209.00	1	210.50	209.50	0	15,293	0.00%
2023/06/08	1	203.50	0	0.00	200.50	1	15,073	0.01%
2023/06/07	0	0.00	3	207.50	208.00	-3	14,973	-0.02%
2023/06/06	6	203.67	3	204.33	203.50	3	14,812	0.02%
2023/06/05	0	200.00	0	0.00	200.00	0	14,614	0.00%
2023/06/02	3	206.00	1	204.00	202.00	2	14,364	0.01%
2023/06/01	1	204.00	1	205.00	207.00	0	14,049	0.00%
2023/05/31	2	199.75	2	198.00	197.50	0	13,851	0.00%
2023/05/30	2	202.25	2	201.75	201.50	0	13,707	0.00%
2023/05/29	3	206.00	1	208.00	206.00	2	13,717	0.01%
2023/05/26	5	202.50	3	208.17	208.00	2	13,795	0.01%
2023/05/25	3	196.17	4.1	199.18	197.50	-1.1	13,401	-0.01%
2023/05/23	0	0.00	40	182.38	182.50	-40	12,930	-0.31%
2023/05/22	1	181.50	0	0.00	182.50	1	12,861	0.01%
2023/05/19	40	182.13	2	184.00	184.00	38	12,758	0.30%
2023/05/18	0	0.00	2	184.00	186.00	-2	12,576	-0.02%
2023/05/17	1	178.50	4	178.13	178.00	-3	12,319	-0.02%
2023/05/16	4	174.38	5	174.60	175.50	-1	12,170	-0.01%
2023/05/15	7	171.21	2	170.75	171.00	5	11,977	0.04%
2023/05/12	2	174.00	2	174.25	177.50	0	11,896	0.00%
2023/05/11	3	178.00	1	175.00	174.50	2	11,760	0.02%
2023/05/10	1	176.50	2	179.25	178.50	-1	11,609	-0.01%
2023/05/09	4	181.75	4	180.13	183.00	0	11,432	0.00%
2023/05/08	1	180.50	1	183.50	181.50	0	11,312	0.00%
2023/05/05	3	177.50	2	179.00	181.00	1	11,073	0.01%
2023/05/04	3	170.33	4	172.88	175.50	-1	10,617	-0.01%
2023/05/03	1	165.00	1	164.50	163.00	0	10,134	0.00%
2023/05/02	3	160.83	2	160.25	166.00	1	10,026	0.01%
2023/04/28	1	152.50	2	155.00	157.50	-1	9,717	-0.01%
2023/04/27	3	152.50	1	152.00	153.50	2	9,459	0.02%
2023/04/21	1	143.00	1	141.50	143.00	0	8,814	0.00%
2023/04/20	2	145.75	2	147.75	147.50	0	8,651	0.00%
2023/04/18	3	153.17	2	151.00	152.50	1	8,516	0.01%
2023/04/17	1	156.50	0	0.00	156.00	1	8,347	0.01%
2023/04/13	1	151.50	1	148.50	149.50	0	8,043	0.00%
2023/04/12	1	155.00	1	155.00	154.50	0	7,957	0.00%
2023/04/11	1	147.00	1	149.50	149.50	0	7,732	0.00%
2023/04/10	1	145.00	3	145.83	148.50	-2	7,604	-0.03%
2023/04/07	2	143.75	2	144.50	144.50	0	7,470	0.00%
2023/04/06	2	141.25	1	142.00	142.00	1	7,388	0.01%
2023/03/31	1	141.50	1	141.00	141.00	0	7,282	0.00%
2023/03/30	1	142.50	2	144.25	142.00	-1	7,269	-0.01%
2023/03/29	2	142.75	4	146.50	142.50	-2	7,205	-0.03%
2023/03/28	68	139.10	66	139.48	142.00	2	6,912	0.03%
2023/03/27	3.1	145.71	1	144.50	148.50	2.1	6,662	0.03%
2023/03/24	1	137.00	1.1	139.73	142.50	-0.1	6,298	0.00%
2023/03/23	2	139.00	1	141.00	138.50	1	6,175	0.02%
2023/03/22	3	130.67	3	135.33	136.50	0	5,757	0.00%
2023/03/21	0	0.00	3	125.33	126.50	-3	5,149	-0.06%
2023/03/20	2	120.25	8	119.50	119.00	-6	4,971	-0.12%
2023/03/16	0	0.00	3	116.33	115.00	-3	4,838	-0.06%
2023/03/15	0	0.00	5	115.00	114.50	-5	5,047	-0.10%
2023/03/13	5	111.50	0	0.00	112.50	5	5,747	0.09%
2023/03/09	1	118.00	1	117.50	117.50	0	5,772	0.00%
2023/03/08	6	117.42	1	119.00	119.00	5	5,795	0.09%
2023/03/07	4	117.88	1	118.00	118.00	3	5,778	0.05%
2023/03/02	2	118.00	2	118.75	119.00	0	5,902	0.00%
2023/03/01	1.1	116.50	1	118.50	119.00	0.1	6,022	0.00%
2023/02/24	6	121.83	13	124.00	120.50	-7	6,042	-0.12%
2023/02/20	10	115.00	0	0.00	114.50	10	5,686	0.18%
2023/02/17	2	115.00	2	114.75	114.50	0	5,774	0.00%
2023/02/16	2	115.50	2	116.50	117.50	0	5,924	0.00%
2023/02/15	1	115.00	2	116.00	115.00	-1	5,991	-0.02%
2023/02/09	0	0.00	1	116.50	116.00	-1	5,894	-0.02%
2023/02/08	0	0.00	1	115.00	115.00	-1	5,839	-0.02%
2023/02/06	1	108.50	2	109.25	111.50	-1	5,778	-0.02%
2023/02/03	4	112.25	5	112.70	112.00	-1	5,698	-0.02%
2023/02/02	4	109.50	3	109.67	112.00	1	5,683	0.02%
2023/02/01	7	103.71	7	107.86	107.50	0	5,661	0.00%
2023/01/31	2	108.25	1	105.50	106.00	1	5,633	0.02%
2023/01/30	1	110.00	1	109.50	109.50	0	5,610	0.00%
2023/01/09	1	109.00	1	110.50	110.50	0	6,199	0.00%
2023/01/06	1	106.00	1	106.50	107.50	0	6,241	0.00%
2023/01/05	0	0.00	1	110.50	108.50	-1	6,307	-0.02%
2022/12/27	1	112.50	2	112.00	112.00	-1	7,296	-0.01%
2022/12/26	1	111.00	1	111.50	111.50	0	7,356	0.00%
2022/12/22	0	0.00	1	110.50	113.00	-1	7,479	-0.01%
2022/12/21	1	108.50	0	0.00	109.00	1	7,492	0.01%
2022/12/20	1	112.50	0	0.00	111.50	1	7,465	0.01%
2022/12/16	2	115.50	0	0.00	115.00	2	7,354	0.03%
2022/12/15	1	118.00	3	117.50	116.50	-2	7,274	-0.03%
2022/12/14	1	115.00	1	116.00	116.00	0	7,307	0.00%
2022/12/13	1	115.00	2	115.25	114.00	-1	7,378	-0.01%
2022/12/12	3	115.50	2	113.75	114.50	1	7,364	0.01%
2022/12/09	1	114.50	1	115.50	115.50	0	7,331	0.00%
2022/12/07	5	116.10	3	113.67	112.50	2	7,291	0.03%
2022/12/06	3	125.17	3	124.00	124.00	0	7,067	0.00%
2022/12/05	3	123.33	6	126.50	127.00	-3	6,830	-0.04%
2022/12/02	0	0.00	1	117.00	115.50	-1	6,412	-0.02%
2022/11/30	0	0.00	1	113.50	113.00	-1	6,380	-0.02%
2022/11/28	1	111.50	1	109.50	111.50	0	6,341	0.00%
2022/11/24	2	110.50	2	109.25	111.00	0	6,331	0.00%
2022/11/23	2	108.50	3	109.83	110.00	-1	6,288	-0.02%
2022/11/22	2	107.00	3	107.00	106.00	-1	6,203	-0.02%
2022/11/15	1	103.50	1	102.50	102.00	0	6,109	0.00%
2022/11/14	4	104.63	1	104.00	104.50	3	6,180	0.05%
2022/11/11	0	0.00	2	110.75	110.00	-2	6,032	-0.03%
2022/11/09	1	109.50	0	0.00	108.00	1	6,009	0.02%
2022/11/04	3	106.00	0	0.00	106.00	3	6,176	0.05%
2022/11/03	1	103.00	1	104.50	106.50	0	6,505	0.00%
2022/11/02	1	103.00	2	104.25	104.00	-1	6,677	-0.01%
2022/10/31	2	102.75	0	0.00	102.00	2	7,005	0.03%
2022/10/28	1	99.80	1	102.00	101.00	0	7,098	0.00%
2022/10/27	0	0.00	2	97.70	99.90	-2	7,025	-0.03%
2022/10/26	1	93.60	0	0.00	93.60	1	6,961	0.01%
2022/10/25	1	95.90	1	94.20	94.50	0	7,021	0.00%
2022/10/24	1	97.30	1	98.20	96.30	0	7,034	0.00%
2022/10/21	1	97.50	1	95.80	95.40	0	7,232	0.00%
2022/10/20	2	98.50	1	97.90	98.80	1	7,298	0.01%
2022/10/19	0	0.00	1	102.00	100.50	-1	7,443	-0.01%
2022/10/18	2	102.75	1	101.50	101.50	1	7,728	0.01%
2022/10/17	21	99.79	21	100.50	101.50	0	7,676	0.00%
2022/10/14	2	106.75	2	107.25	105.00	0	7,668	0.00%
2022/10/13	3	106.50	5	102.70	103.50	-2	7,679	-0.03%
2022/10/12	1	104.50	1	108.00	107.00	0	7,677	0.00%
2022/10/11	5	106.50	1	104.00	104.00	4	7,667	0.05%
2022/10/07	3	111.33	1	110.50	110.50	2	7,651	0.03%
2022/10/06	2	116.00	1	114.50	116.00	1	7,630	0.01%
2022/10/05	0	0.00	6	120.75	119.50	-6	7,570	-0.08%
2022/10/04	1	110.50	1	111.50	114.00	0	7,428	0.00%
2022/10/03	1	111.00	1	108.00	108.00	0	7,618	0.00%
2022/09/30	0	0.00	6	106.00	111.50	-6	7,715	-0.08%
2022/09/29	2	110.50	2	108.00	108.00	0	7,874	0.00%
2022/09/28	2	113.75	2	110.50	109.00	0	7,978	0.00%
2022/09/27	7	115.00	1	112.01	116.00	6	7,948	0.08%
2022/09/26	0	0.00	18	112.44	111.00	-18	8,022	-0.22%
2022/09/23	0	0.00	11	116.09	115.50	-11	8,156	-0.13%
2022/09/21	5	117.00	0	0.00	116.00	5	8,174	0.06%
2022/09/19	0	0.00	1	113.50	113.50	-1	8,142	-0.01%
2022/09/16	0	0.00	1	113.00	113.50	-1	8,157	-0.01%
2022/09/14	0	0.00	1	109.50	113.50	-1	8,289	-0.01%
2022/09/13	2	115.50	2	113.50	113.00	0	8,435	0.00%
2022/09/12	7	111.07	1	112.50	112.00	6	8,485	0.07%
2022/09/08	5	106.00	0	0.00	107.50	5	8,486	0.06%
2022/09/07	4	105.75	0	0.00	105.50	4	8,494	0.05%
2022/09/01	2	106.00	1	105.50	105.50	1	8,692	0.01%
2022/08/31	1	108.00	1	108.50	108.50	0	8,743	0.00%
2022/08/30	0	0.00	9	107.67	107.50	-9	8,780	-0.10%
2022/08/26	0	0.00	10	111.50	113.00	-10	8,986	-0.11%
2022/08/19	2	120.00	19	118.50	117.00	-17	9,415	-0.18%
2022/08/18	1	120.00	7	119.00	119.50	-6	9,735	-0.06%
2022/08/16	1	120.50	5	119.90	119.00	-4	10,639	-0.04%
2022/08/15	1	118.50	1	120.00	119.50	0	10,651	0.00%
2022/08/12	0	0.00	1	117.50	117.50	-1	10,695	-0.01%
2022/08/10	1	118.00	0	0.00	112.50	1	10,693	0.01%
2022/08/09	1	120.00	1	120.00	119.00	0	10,339	0.00%
2022/08/08	4	116.88	2	116.50	118.00	2	10,169	0.02%
2022/08/04	0	0.00	3	111.67	113.00	-3	9,857	-0.03%
2022/08/03	1	114.00	0	0.00	115.00	1	9,804	0.01%
2022/07/29	1	118.50	0	0.00	118.00	1	9,828	0.01%
2022/07/28	2	117.25	3	117.50	117.00	-1	9,825	-0.01%
2022/07/26	0	0.00	1	113.50	114.00	-1	9,545	-0.01%
2022/07/25	3	108.67	1	109.50	112.50	2	9,366	0.02%
2022/07/21	0	0.00	2	103.00	105.50	-2	9,142	-0.02%
2022/07/18	1	101.50	0	0.00	104.00	1	9,222	0.01%
2022/07/15	1	101.00	1	100.50	101.00	0	9,329	0.00%
2022/07/14	1	100.00	2	99.40	101.00	-1	9,371	-0.01%
2022/07/13	1	100.00	1	97.00	96.80	0	9,530	0.00%
2022/07/12	1	97.40	1	95.30	96.00	0	9,385	0.00%
2022/07/11	4	97.40	4	98.63	98.40	0	9,361	0.00%
2022/07/08	1	96.10	1	92.80	96.10	0	9,174	0.00%
2022/07/07	10	81.30	0	0.00	87.40	10	9,072	0.11%
2022/07/06	4	84.00	0	0.00	82.60	4	8,964	0.04%
2022/07/05	1	85.70	1	87.20	87.20	0	9,052	0.00%
2022/07/01	6	88.20	0	0.00	86.90	6	9,169	0.07%
2022/06/30	7	93.26	0	0.00	93.10	7	9,079	0.08%
2022/06/23	6	94.78	6	93.90	93.90	0	10,989	0.00%
2022/06/22	5	94.66	0.2	95.60	92.60	4.8	11,371	0.04%
2022/06/21	12.1	97.98	3	98.53	98.10	9.1	11,436	0.08%
2022/06/20	8	101.25	0	0.00	98.00	8	11,817	0.07%
2022/06/17	11	105.23	10	104.00	103.00	1	12,397	0.01%
2022/06/15	0	0.00	1	106.00	106.00	-1	13,337	-0.01%
2022/06/14	2	108.00	1	107.50	108.00	1	13,563	0.01%
2022/06/13	0	0.00	1	105.00	106.00	-1	13,810	-0.01%
2022/06/10	1	104.00	1	105.00	105.00	0	14,157	0.00%
2022/06/09	1	104.50	0	0.00	105.00	1	14,408	0.01%
2022/06/08	12	107.04	2	107.25	107.50	10	14,810	0.07%
2022/06/07	1	108.00	1	107.00	108.00	0	15,523	0.00%
2022/06/02	1	113.00	1	112.00	112.00	0	16,055	0.00%
2022/06/01	2	114.00	2	112.25	112.50	0	16,225	0.00%
2022/05/27	3	116.50	2	113.50	113.50	1	16,680	0.01%
2022/05/26	6	118.08	5	118.20	117.00	1	16,551	0.01%
2022/05/25	0	0.00	7	116.36	118.00	-7	16,330	-0.04%
2022/05/24	4	111.38	12	109.92	109.00	-8	16,110	-0.05%
2022/05/23	2	110.50	1	112.50	112.00	1	16,307	0.01%
2022/05/20	2	110.50	1	112.00	109.50	1	16,605	0.01%
2022/05/19	2	110.00	2	108.00	111.00	0	16,725	0.00%
2022/05/18	0	0.00	2	109.00	109.00	-2	17,036	-0.01%
2022/05/12	20	102.00	0	0.00	102.00	20	17,747	0.11%
2022/05/11	0	0.00	12	103.50	103.50	-12	18,072	-0.07%
2022/05/10	0	0.00	2	105.00	105.50	-2	18,149	-0.01%
2022/05/09	3	102.33	0	0.00	101.00	3	18,376	0.02%
2022/05/06	1	105.00	2	105.25	105.50	-1	18,654	-0.01%
2022/05/05	1	108.50	10	108.00	108.00	-9	18,938	-0.05%
2022/05/04	1	105.00	1	106.00	105.00	0	19,012	0.00%
2022/05/03	2	107.00	2	107.50	106.00	0	19,277	0.00%
2022/04/22	3	108.00	0	0.00	107.00	3	21,647	0.01%
2022/04/21	0	0.00	2	111.75	113.50	-2	21,616	-0.01%
2022/04/15	1	105.00	0	0.00	104.50	1	20,972	0.00%
2022/04/08	0	0.00	1	110.50	112.00	-1	20,789	0.00%
2022/04/07	1	113.50	1	112.50	111.00	0	20,651	0.00%
2022/04/06	1	113.50	0	0.00	113.00	1	20,526	0.00%
2022/03/31	3	118.33	2	119.50	116.50	1	20,269	0.00%
2022/03/30	13	121.54	13.6	121.92	117.00	-0.6	19,995	0.00%
2022/03/29	4	118.50	6	117.83	116.50	-2	19,004	-0.01%
2022/03/28	2	118.50	2	118.00	119.00	0	18,706	0.00%
2022/03/25	1	111.50	6	114.08	117.00	-5	18,350	-0.03%
2022/03/24	0.2	112.50	1	112.50	111.50	-0.8	17,934	0.00%
2022/03/23	5.3	116.75	0	0.00	115.00	5.3	17,788	0.03%
2022/03/22	4.1	116.39	2	116.50	118.00	2.1	17,269	0.01%
2022/03/21	84	113.14	84	113.21	112.50	0	16,587	0.00%
2022/03/18	2	111.00	5	109.70	110.00	-3	15,987	-0.02%
2022/03/17	5	107.10	2	106.50	106.50	3	15,551	0.02%
2022/03/16	1	107.00	0	0.00	106.00	1	15,400	0.01%
2022/03/15	1	114.00	1.5	112.50	106.00	-0.5	15,788	0.00%
2022/03/14	1	123.50	3	123.17	117.00	-2	15,461	-0.01%
2022/03/11	4.5	121.22	4	123.00	122.50	0.5	15,218	0.00%
2022/03/10	10	121.70	5	121.50	119.50	5	14,819	0.03%
2022/03/09	6	111.50	7	111.93	116.00	-1	14,134	-0.01%
2022/03/08	22	106.89	22	106.89	105.50	0	13,742	0.00%
2022/03/07	1	105.50	3	108.33	105.50	-2	13,508	-0.01%
2022/03/04	6	113.17	9	114.33	113.00	-3	13,440	-0.02%
2022/03/03	2	108.00	3	108.87	112.00	-1	13,288	-0.01%
2022/03/02	1	113.50	3.2	108.94	108.50	-2.2	13,178	-0.02%
2022/03/01	6	112.17	4.1	110.98	111.00	1.9	13,077	0.01%
2022/02/25	2	110.50	3.5	111.74	110.00	-1.5	13,177	-0.01%
2022/02/24	23.2	113.73	21	113.71	113.00	2.2	13,279	0.02%
2022/02/23	15.3	114.78	11	114.77	114.50	4.3	13,465	0.03%
2022/02/22	3	111.50	4	111.38	110.00	-1	13,330	-0.01%
2022/02/21	7	110.79	5	109.50	110.00	2	13,121	0.02%
2022/02/18	3.2	111.76	2	111.50	114.00	1.2	12,934	0.01%
2022/02/17	1	108.50	1	112.50	112.50	0	12,625	0.00%
2022/02/16	1.1	103.05	7	104.07	103.00	-5.9	12,365	-0.05%
2022/02/15	3	106.50	3	104.67	103.00	0	12,811	0.00%
2022/02/14	4	105.75	6	105.67	105.50	-2	13,044	-0.02%
2022/02/11	5	106.20	2	106.00	106.00	3	13,289	0.02%
2022/02/10	1	102.00	1	105.50	104.00	0	13,683	0.00%
2022/02/09	9.1	103.94	5	103.70	106.00	4.1	13,551	0.03%
2022/02/08	8	97.96	6	98.23	101.50	2	13,291	0.02%
2022/02/07	4	94.45	3	94.70	95.40	1	12,990	0.01%
2022/01/26	2	92.35	0	0.00	92.80	2	12,748	0.02%
2022/01/25	6	94.68	4	93.08	92.30	2	12,853	0.02%
2022/01/24	3	98.43	3	95.03	95.00	0	12,721	0.00%
2022/01/21	4	97.83	5	99.40	99.20	-1	12,384	-0.01%
2022/01/20	6	95.85	7	96.06	98.00	-1	11,863	-0.01%
2022/01/19	4	93.98	5	94.70	95.70	-1	11,540	-0.01%
2022/01/18	2	90.80	4	91.13	91.20	-2	11,474	-0.02%
2022/01/17	1	88.70	0	0.00	89.20	1	11,991	0.01%
2022/01/14	1	83.70	0	0.00	83.90	1	13,041	0.01%
2022/01/12	0	0.00	1	86.60	87.00	-1	13,220	-0.01%
2022/01/07	2	87.95	0	0.00	86.30	2	13,285	0.02%
2022/01/06	1	87.50	1	88.80	89.50	0	13,263	0.00%
2022/01/05	0	0.00	1	90.20	90.20	-1	13,306	-0.01%
2022/01/04	1	89.50	0	0.00	88.80	1	13,290	0.01%
2022/01/03	2	89.95	2	89.50	89.00	0	13,260	0.00%
2021/12/28	0	0.00	1	88.30	87.70	-1	13,504	-0.01%
2021/12/27	1	87.50	2	87.90	87.50	-1	13,660	-0.01%
2021/12/24	2	88.10	1	88.40	87.70	1	13,957	0.01%
2021/12/23	1	87.20	1	87.30	87.00	0	14,098	0.00%
2021/12/20	2	86.15	1	85.40	85.10	1	15,089	0.01%
2021/12/15	1	86.80	0	0.00	86.70	1	16,645	0.01%
2021/12/14	0	0.00	2	87.40	87.00	-2	16,959	-0.01%
2021/12/13	1	89.10	0	0.00	89.10	1	17,018	0.01%
2021/12/10	1	87.50	0	0.00	87.80	1	16,987	0.01%
2021/12/09	3	92.33	2	92.50	88.70	1	16,870	0.01%
2021/12/07	1	87.60	1	88.60	87.60	0	16,191	0.00%
2021/12/01	1	88.80	0	0.00	88.50	1	16,551	0.01%
2021/11/30	2	88.15	3	88.30	88.40	-1	16,673	-0.01%
2021/11/29	2	86.30	2	86.25	86.50	0	16,724	0.00%
2021/11/25	0	0.00	1	86.00	85.80	-1	16,717	-0.01%
2021/11/24	0	0.00	2	87.20	87.30	-2	16,584	-0.01%
2021/11/23	0	0.00	5	89.26	89.50	-5	16,358	-0.03%
2021/11/22	4	88.20	3	89.07	88.40	1	15,994	0.01%
2021/11/19	11	88.37	13	87.82	87.60	-2	15,509	-0.01%
2021/11/18	3	84.53	1	84.70	83.50	2	15,085	0.01%
2021/11/16	1	81.40	0	0.00	82.00	1	14,907	0.01%
2021/11/15	2	81.15	4	81.45	81.20	-2	14,880	-0.01%
2021/11/12	5	82.90	1	82.60	81.50	4	14,743	0.03%
2021/11/11	2	89.50	2	90.50	89.40	0	14,245	0.00%
2021/11/10	1	88.20	4	88.30	88.40	-3	14,017	-0.02%
2021/11/09	1	87.50	1	87.50	87.50	0	13,647	0.00%
2021/11/04	4	80.85	0	0.00	80.10	4	13,254	0.03%
2021/11/03	0	0.00	3	81.30	81.30	-3	13,560	-0.02%
2021/11/02	0	0.00	8	84.00	80.20	-8	13,624	-0.06%
2021/11/01	1	82.40	0	0.00	82.20	1	13,410	0.01%
2021/10/29	4	82.35	6	82.05	82.90	-2	13,341	-0.01%
2021/10/28	8	81.34	4	81.00	81.00	4	13,297	0.03%
2021/10/27	3	82.10	3	82.10	82.10	0	13,022	0.00%
2021/10/26	13	81.37	11	82.04	82.10	2	12,753	0.02%
2021/10/25	1	85.70	3	83.23	84.30	-2	12,388	-0.02%
2021/10/22	5	81.20	10	82.44	85.00	-5	11,636	-0.04%
2021/10/21	2	77.35	5	78.04	77.30	-3	10,514	-0.03%
2021/10/20	5	75.20	6	75.55	75.50	-1	10,320	-0.01%
2021/10/19	1	75.00	0	0.00	75.60	1	10,344	0.01%
2021/10/15	3	73.00	4	72.90	72.90	-1	10,439	-0.01%
2021/10/14	0	0.00	1	72.30	71.40	-1	10,632	-0.01%
2021/10/13	2	72.20	1	74.30	71.80	1	10,700	0.01%
2021/10/12	1	74.10	0	0.00	73.00	1	10,765	0.01%
2021/10/08	3	75.60	0	0.00	75.90	3	10,816	0.03%
2021/10/07	0	0.00	2	76.30	76.50	-2	10,886	-0.02%
2021/10/06	2	73.80	2	75.45	73.80	0	11,078	0.00%
2021/10/05	1	74.40	0	0.00	75.60	1	11,232	0.01%
2021/10/01	10	76.63	11	75.57	73.60	-1	11,609	-0.01%
2021/09/30	8	78.59	8	78.68	79.20	0	11,868	0.00%
2021/09/29	5	78.90	13	79.28	79.00	-8	11,895	-0.07%
2021/09/28	6	82.97	18	80.78	79.80	-12	11,976	-0.10%
2021/09/27	31	84.15	19	84.78	84.30	12	11,730	0.10%
2021/09/24	34	83.91	30	83.89	83.70	4	11,591	0.03%
2021/09/23	2	81.35	16	81.52	83.30	-14	11,156	-0.13%
2021/09/22	14	78.97	10	79.67	79.80	4	10,860	0.04%
2021/09/17	46	77.95	49	78.20	78.80	-3	10,794	-0.03%
2021/09/15	2	74.00	2	73.95	73.90	0	11,133	0.00%
2021/09/14	1	74.40	1	75.00	74.70	0	11,581	0.00%
2021/09/13	1	74.70	1	75.50	74.30	0	12,616	0.00%
2021/09/10	1	75.00	0	0.00	75.30	1	13,771	0.01%
2021/09/08	0	0.00	2	73.85	73.50	-2	14,454	-0.01%
2021/09/07	10	76.77	0	0.00	76.60	10	14,388	0.07%
2021/09/06	0	0.00	1	76.80	76.40	-1	14,153	-0.01%
2021/09/03	4	76.13	1	76.00	75.30	3	14,045	0.02%
2021/09/02	0	0.00	20	75.40	74.90	-20	14,085	-0.14%
2021/09/01	6	73.40	7	72.96	73.10	-1	14,587	-0.01%
2021/08/25	0	0.00	3	70.43	70.50	-3	16,004	-0.02%
2021/08/24	1	69.00	0	0.00	69.80	1	16,100	0.01%
2021/08/20	0	0.00	1	71.50	70.90	-1	16,409	-0.01%
2021/08/19	0	0.00	1	71.40	69.80	-1	16,604	-0.01%
2021/08/12	4	72.53	0	0.00	72.50	4	16,647	0.02%
2021/08/11	0	0.00	1	72.40	72.30	-1	16,658	-0.01%
2021/08/10	3	74.03	0	0.00	73.00	3	16,637	0.02%
2021/08/09	14	79.27	14	76.29	76.80	0	16,444	0.00%
2021/08/05	1	76.90	0	0.00	76.80	1	16,215	0.01%
2021/08/04	3	78.70	0	0.00	77.80	3	16,376	0.02%
2021/08/03	1	77.10	1	77.70	77.70	0	16,493	0.00%
2021/07/30	10	74.05	0	0.00	75.20	10	16,684	0.06%
2021/07/29	1	74.20	1	74.20	74.90	0	16,839	0.00%
2021/07/28	4	73.40	0	0.00	74.80	4	17,040	0.02%
2021/07/27	5	74.40	1	75.00	75.10	4	17,077	0.02%
2021/07/26	2	75.80	1	75.60	75.60	1	17,193	0.01%
2021/07/23	1	75.20	1	75.10	74.80	0	17,292	0.00%
2021/07/21	1	76.20	2	76.05	74.60	-1	17,580	-0.01%
2021/07/20	0	0.00	3	75.67	75.30	-3	17,663	-0.02%
2021/07/19	1	78.80	1	78.10	77.70	0	17,492	0.00%
2021/07/16	2	79.80	6	79.50	79.30	-4	17,445	-0.02%
2021/07/15	3	79.03	5	79.00	79.10	-2	17,289	-0.01%
2021/07/13	6	81.07	7	81.13	79.80	-1	17,153	-0.01%
2021/07/12	4	78.73	6	79.17	79.00	-2	16,887	-0.01%
2021/07/09	25	80.82	21	80.85	80.40	4	16,634	0.02%
2021/07/08	4	82.43	5	83.52	82.70	-1	16,545	-0.01%
2021/07/07	6	82.27	12	80.67	82.10	-6	16,131	-0.04%
2021/07/06	6	77.95	4	78.00	77.60	2	15,659	0.01%
2021/07/05	21	79.87	17	79.84	79.00	4	15,786	0.03%
2021/07/02	11	78.59	3	78.77	78.70	8	15,915	0.05%
2021/07/01	0	0.00	1	80.10	79.50	-1	15,787	-0.01%
2021/06/30	8	80.43	8	80.44	80.70	0	15,668	0.00%
2021/06/29	10	80.97	6	81.00	81.00	4	15,594	0.03%
2021/06/28	10	81.41	8	80.90	81.10	2	15,419	0.01%
2021/06/25	3	80.27	3	81.50	80.70	0	15,092	0.00%
2021/06/24	7	83.80	11	83.56	82.30	-4	14,843	-0.03%
2021/06/23	9	82.23	6	82.07	82.00	3	14,480	0.02%
2021/06/22	8	83.26	11	83.37	82.00	-3	14,077	-0.02%
2021/06/21	27	78.22	27	78.23	82.00	0	13,136	0.00%
2021/06/18	21	74.86	44.1	74.93	77.20	-23.1	12,122	-0.19%
2021/06/17	0	0.00	9	70.88	70.70	-9	11,358	-0.08%
2021/06/15	4	70.70	5	70.78	70.90	-1	11,253	-0.01%
2021/06/11	3	70.87	12	71.83	70.30	-9	11,191	-0.08%
2021/06/10	26	70.69	7	70.54	71.60	19	11,122	0.17%
2021/06/09	9	73.64	4	71.73	71.10	5	10,849	0.05%
2021/06/08	9	74.81	37	75.95	75.20	-28	10,195	-0.27%
2021/06/07	9	73.30	1	72.30	72.00	8	9,144	0.09%
2021/06/03	2	72.15	0	0.00	72.70	2	8,864	0.02%
2021/06/02	10	71.40	0	0.00	71.60	10	8,812	0.11%
2021/06/01	30	73.75	0	0.00	72.40	30	8,693	0.35%
2021/05/31	5	73.88	6	73.10	73.40	-1	8,592	-0.01%
2021/05/28	0	0.00	3	71.53	71.60	-3	8,360	-0.04%
2021/05/27	10	71.00	11.1	70.09	70.30	-1.1	8,232	-0.01%
2021/05/24	1	66.60	0	0.00	66.70	1	7,970	0.01%
2021/05/21	5	64.80	5	63.60	64.90	0	7,908	0.00%
2021/05/18	0.1	61.50	0	0.00	61.70	0.1	7,774	0.00%
2021/05/14	0	0.00	4	60.60	60.30	-4	7,623	-0.05%
2021/05/11	1	64.00	7	64.10	63.80	-6	7,200	-0.08%
2021/05/07	3	70.17	0	0.00	69.90	3	6,945	0.04%
2021/05/06	1	69.70	4	70.08	69.30	-3	6,817	-0.04%
2021/05/05	1	70.20	1	69.60	69.20	0	6,649	0.00%
2021/05/04	1	66.50	1	64.10	67.60	0	6,458	0.00%
2021/05/03	6	70.92	5	70.14	68.10	1	6,366	0.02%
2021/04/29	0	0.00	1	71.00	71.20	-1	6,258	-0.02%
2021/04/28	2	71.65	6	71.20	71.70	-4	6,246	-0.06%
2021/04/27	5	70.60	0	0.00	70.50	5	6,318	0.08%
2021/04/26	17	68.79	5	68.70	69.60	12	6,166	0.19%
2021/04/23	0	0.00	0.1	66.70	66.60	-0.1	6,249	0.00%
2021/04/22	0	0.00	3	68.27	66.60	-3	6,534	-0.05%
2021/04/21	1	69.40	0	0.00	69.10	1	7,234	0.01%
2021/04/20	1	70.10	15	69.60	69.90	-14	7,608	-0.18%
2021/04/12	1	69.00	1	68.70	68.70	0	8,233	0.00%
2021/04/09	9.1	70.45	2	70.45	69.50	7.1	8,411	0.08%
2021/04/08	6.1	71.34	14.2	72.03	72.40	-8.2	8,130	-0.10%
2021/04/07	10	68.72	4	68.40	68.90	6	7,746	0.08%
2021/04/01	5	68.34	1	68.10	67.40	4	7,628	0.05%
2021/03/30	0	0.00	13	66.88	66.70	-13	7,394	-0.18%
2021/03/29	3	66.93	0	0.00	66.50	3	7,363	0.04%
2021/03/26	3	67.10	1	67.00	67.20	2	7,317	0.03%
2021/03/24	0	0.00	2	67.55	66.20	-2	7,234	-0.03%
2021/03/23	1	66.50	1	67.30	67.80	0	7,203	0.00%
2021/03/22	0	0.00	10.3	65.50	65.50	-10.3	7,134	-0.14%
2021/03/19	11	64.70	0	0.00	64.80	11	7,195	0.15%
2021/03/09	2	62.50	0	0.00	61.40	2	7,927	0.03%
2021/03/08	4	63.40	0	0.00	63.20	4	8,023	0.05%
2021/03/05	1	64.10	0	0.00	63.70	1	8,172	0.01%
2021/03/02	10	65.80	2	65.60	65.60	8	8,419	0.10%
2021/02/26	1	66.50	3	67.50	66.40	-2	8,549	-0.02%
2021/02/24	16	68.00	5	67.20	66.80	11	8,717	0.13%
2021/02/04	0.2	64.70	0	0.00	64.30	0.2	12,974	0.00%
2021/02/02	1	66.30	0	0.00	65.90	1	13,777	0.01%
2021/01/28	0	0.00	10	66.80	66.10	-10	14,525	-0.07%
2021/01/26	1	69.50	2	70.10	68.30	-1	14,520	-0.01%
2021/01/22	0	0.00	1	70.20	70.20	-1	14,602	-0.01%
2021/01/21	1	69.00	0	0.00	69.30	1	14,671	0.01%
2021/01/20	5	70.10	0	0.00	68.20	5	14,673	0.03%
2021/01/18	7	75.31	11	74.16	73.50	-4	14,768	-0.03%
2021/01/15	1	73.70	1	74.80	74.70	0	14,622	0.00%
2021/01/14	10	73.60	6	74.00	75.50	4	14,387	0.03%
2021/01/13	6	71.15	6	71.13	71.00	0	13,677	0.00%
2021/01/12	9	68.43	3	69.07	68.10	6	13,374	0.04%
2021/01/08	7	67.90	9	67.56	67.90	-2	13,389	-0.01%
2021/01/07	0	0.00	2	65.00	65.40	-2	13,648	-0.01%
2021/01/06	0	0.00	1	64.30	64.30	-1	14,153	-0.01%
2021/01/05	5	65.60	2	65.60	65.70	3	14,123	0.02%
2021/01/04	1	64.00	9	64.30	67.50	-8	14,245	-0.06%
2020/12/28	5	67.12	4	67.60	66.80	1	14,671	0.01%
2020/12/24	1	68.10	5	68.52	68.60	-4	15,244	-0.03%
2020/12/23	0	0.00	1	67.40	67.60	-1	15,581	-0.01%
2020/12/22	0	0.00	1	67.40	66.10	-1	16,127	-0.01%
2020/12/17	0	0.00	1	67.40	68.10	-1	17,866	-0.01%
2020/12/16	1	67.20	0	0.00	67.10	1	18,054	0.01%
2020/12/14	1	70.10	5	70.00	69.40	-4	18,524	-0.02%
2020/12/11	1	69.00	5	69.10	69.00	-4	18,674	-0.02%
2020/12/10	2.1	70.35	0	0.00	69.00	2.1	18,797	0.01%
2020/12/09	6	71.53	3	71.47	71.40	3	18,740	0.02%
2020/12/08	1	71.40	0	0.00	72.70	1	18,731	0.01%
2020/12/03	5	71.40	1	71.70	71.90	4	19,037	0.02%
2020/12/02	4	72.65	2	72.30	72.20	2	19,184	0.01%
2020/12/01	6	72.18	2	72.20	72.50	4	19,539	0.02%
2020/11/30	2	74.30	0	0.00	73.90	2	19,890	0.01%
2020/11/26	2.3	74.57	2	74.50	74.80	0.3	20,501	0.00%
2020/11/25	2	74.80	3	75.00	74.90	-1	21,382	0.00%
2020/11/24	2	76.70	2	76.85	76.50	0	21,732	0.00%
2020/11/23	1	76.60	1	76.40	77.20	0	22,195	0.00%
2020/11/20	7	78.19	6	78.02	76.50	1	22,460	0.00%
2020/11/19	11	76.56	8	76.59	77.00	3	22,771	0.01%
2020/11/18	11	75.22	12	75.66	75.60	-1	23,466	0.00%
2020/11/17	4	74.28	1	74.00	73.90	3	24,136	0.01%
2020/11/16	6	76.60	4	76.43	77.30	2	25,310	0.01%
2020/11/13	54	76.00	44	76.40	74.90	10	25,493	0.04%
2020/11/12	5	76.20	9	75.78	77.00	-4	24,786	-0.02%
2020/11/11	9	70.77	11	70.11	70.00	-2	24,383	-0.01%
2020/11/10	12	72.48	16	72.56	71.80	-4	25,039	-0.02%
2020/11/09	1	74.10	9	72.81	71.70	-8	25,864	-0.03%
2020/11/06	5	71.10	1	70.70	68.00	4	26,161	0.02%
2020/11/05	0	0.00	1	68.90	69.00	-1	26,226	0.00%
2020/11/04	1	66.70	5	68.00	68.40	-4	26,856	-0.01%
2020/10/30	5	66.70	0	0.00	67.30	5	27,133	0.02%
2020/10/29	1	66.60	1	66.60	68.00	0	27,175	0.00%
2020/10/28	1	68.10	2	68.40	68.10	-1	27,176	0.00%
2020/10/27	4	70.68	1	70.40	70.10	3	27,215	0.01%
2020/10/26	2	71.40	0	0.00	70.70	2	27,195	0.01%
2020/10/23	0	0.00	1	68.70	69.60	-1	27,086	0.00%
2020/10/22	0	0.00	1	67.20	68.00	-1	27,254	0.00%
2020/10/21	1	68.30	0	0.00	68.60	1	27,374	0.00%
2020/10/20	1	70.20	0	0.00	69.20	1	27,694	0.00%
2020/10/16	8	68.83	0	0.00	68.10	8	28,794	0.03%
2020/10/15	5	72.88	23	71.78	70.00	-18	29,137	-0.06%
2020/10/14	8	71.68	31	72.61	74.50	-23	28,840	-0.08%
2020/10/13	1	69.00	2	69.70	69.90	-1	28,733	0.00%
2020/10/12	1	68.80	5	69.52	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	1	68.90	1	69.20	69.20	0	30,206	0.00%
2020/10/06	1	68.90	2	67.95	68.40	-1	30,579	0.00%
2020/10/05	2	67.85	12	66.65	68.00	-10	31,163	-0.03%
2020/09/30	2	65.10	2	64.95	67.10	0	31,334	0.00%
2020/09/29	7	66.63	6	66.08	66.40	1	31,472	0.00%
2020/09/28	3	65.57	3	65.40	65.00	0	31,283	0.00%
2020/09/25	0	0.00	5	65.40	65.20	-5	31,030	-0.02%
2020/09/24	23	69.19	5	68.56	65.30	18	30,665	0.06%
2020/09/23	10	70.42	7	72.14	71.00	3	30,315	0.01%
2020/09/22	5	69.40	13	69.66	68.70	-8	29,766	-0.03%
2020/09/21	4	69.50	4	68.98	68.40	0	29,502	0.00%
2020/09/18	2	68.55	4	67.88	67.30	-2	29,308	-0.01%
2020/09/17	15	68.41	13	67.90	67.60	2	29,221	0.01%
2020/09/16	1	66.40	1	66.80	66.40	0	28,932	0.00%
2020/09/15	5	65.70	3	65.63	65.30	2	28,897	0.01%
2020/09/14	6	64.00	4	64.93	64.60	2	28,820	0.01%
2020/09/11	0	0.00	5	62.86	62.50	-5	28,735	-0.02%
2020/09/10	2	64.40	1	64.10	64.10	1	28,654	0.00%
2020/09/09	0	0.00	2	63.90	64.20	-2	28,507	-0.01%
2020/09/08	14	64.45	3	64.07	65.00	11	28,407	0.04%
2020/09/07	1	65.90	1	66.00	66.20	0	28,177	0.00%
2020/09/04	2	67.70	2	69.00	68.10	0	28,119	0.00%
2020/09/03	1	68.70	14	69.26	67.10	-13	27,748	-0.05%
2020/09/02	1	67.60	1	68.00	67.80	0	27,642	0.00%
2020/09/01	11	68.13	0	0.00	67.20	11	27,412	0.04%
2020/08/31	13	68.85	7	68.57	70.20	6	27,002	0.02%
2020/08/28	7	65.90	3	64.07	64.60	4	26,195	0.02%
2020/08/27	12	68.43	27	68.89	67.40	-15	25,895	-0.06%
2020/08/26	24	68.18	15	68.15	67.70	9	25,662	0.04%
2020/08/25	19	67.24	17	67.23	68.50	2	25,463	0.01%
2020/08/24	28	65.21	15	65.79	64.70	13	24,705	0.05%
2020/08/21	66	60.58	87	61.41	63.80	-21	24,012	-0.09%
2020/08/20	36	60.73	34	59.67	58.50	2	23,083	0.01%
2020/08/19	11	60.39	18	59.48	62.90	-7	21,579	-0.03%
2020/08/18	7	57.03	1	56.80	57.20	6	20,906	0.03%
2020/08/17	25	57.89	25	59.14	56.50	0	20,757	0.00%
2020/08/14	26	56.14	12	56.49	56.60	14	20,204	0.07%
2020/08/13	16	54.14	28	55.05	55.60	-12	19,182	-0.06%
2020/08/12	4	47.74	14	49.24	50.60	-10	18,005	-0.06%
2020/08/11	5	46.81	13	46.59	46.05	-8	17,380	-0.05%
2020/08/10	47	49.93	20	50.05	47.20	27	17,219	0.16%
2020/08/07	3	46.65	3	46.88	47.05	0	16,564	0.00%
2020/08/06	3	46.75	3	46.45	46.55	0	16,500	0.00%
2020/08/05	11	47.03	5	47.10	47.30	6	16,438	0.04%
2020/08/04	3	46.18	4	45.23	45.30	-1	16,386	-0.01%
2020/08/03	6	46.33	6	46.48	45.85	0	16,611	0.00%
2020/07/31	3	47.15	3	47.22	47.20	0	16,589	0.00%
2020/07/28	7	47.39	6	46.89	46.00	1	16,880	0.01%
2020/07/27	7	48.47	6	47.44	47.95	1	16,831	0.01%
2020/07/24	12	49.68	12	49.32	48.55	0	16,843	0.00%
2020/07/23	14	51.17	3	51.67	50.90	11	16,970	0.06%
2020/07/22	7	51.60	18	50.47	52.30	-11	16,677	-0.07%
2020/07/21	10	48.06	9	48.69	48.30	1	16,103	0.01%
2020/07/20	0	0.00	1	46.40	46.90	-1	15,716	-0.01%
2020/07/17	11	47.26	12	47.09	46.45	-1	15,672	-0.01%
2020/07/16	1	46.30	9	46.89	47.45	-8	15,488	-0.05%
2020/07/15	17	46.40	3	46.52	45.20	14	15,185	0.09%
2020/07/14	6	45.45	4	45.00	45.00	2	14,389	0.01%
2020/07/13	0	0.00	5	42.70	45.40	-5	14,459	-0.03%
2020/07/10	16	43.95	4	43.68	42.00	12	14,131	0.08%
2020/07/09	0	0.00	3	42.62	43.15	-3	13,294	-0.02%
2020/07/08	5	41.09	11	41.81	42.60	-6	12,977	-0.05%
2020/07/07	3	40.90	2	40.83	40.60	1	12,567	0.01%
2020/07/06	4	41.29	3	41.37	41.35	1	12,500	0.01%
2020/07/03	5	40.90	5	41.32	40.85	0	12,477	0.00%
2020/07/02	5	42.69	0	0.00	41.85	5	12,472	0.04%
2020/06/30	2	41.00	6	41.02	41.75	-4	12,036	-0.03%
2020/06/29	0	0.00	2	40.60	40.75	-2	11,980	-0.02%
2020/06/24	8	41.16	7	40.96	40.95	1	11,969	0.01%
2020/06/23	5	41.47	2	41.60	41.25	3	11,948	0.03%
2020/06/22	7	41.87	3	42.08	41.25	4	11,901	0.03%
2020/06/19	2	42.13	12	41.75	41.35	-10	11,909	-0.08%
2020/06/18	2	41.30	6	41.23	41.40	-4	11,970	-0.03%
2020/06/17	2	40.75	4	40.98	40.95	-2	12,031	-0.02%
2020/06/16	0	0.00	1	40.75	40.70	-1	12,087	-0.01%
2020/06/15	0	0.00	2	40.20	39.40	-2	12,332	-0.02%
2020/06/12	5	38.93	0	0.00	39.30	5	12,463	0.04%
2020/06/11	6	41.29	3	40.48	39.75	3	12,588	0.02%
2020/06/10	4	41.13	4	41.48	41.70	0	12,541	0.00%
2020/06/09	35	41.94	44	41.47	41.00	-9	12,650	-0.07%
2020/06/08	0	0.00	7	41.09	40.85	-7	12,472	-0.06%
2020/06/05	4	40.94	2	41.00	40.90	2	12,897	0.02%
2020/06/04	10	42.15	1	40.85	40.85	9	13,067	0.07%
2020/06/03	9	42.23	11	41.97	42.10	-2	13,037	-0.02%
2020/06/02	17	41.31	15	41.60	41.70	2	12,930	0.02%
2020/06/01	6	39.75	4	40.28	40.55	2	12,683	0.02%
2020/05/29	3	38.43	4	38.66	39.95	-1	12,475	-0.01%
2020/05/28	6	38.53	6	39.08	38.60	0	12,399	0.00%
2020/05/27	5	37.92	5	37.77	37.60	0	12,113	0.00%
2020/05/26	4	38.20	11	38.06	37.90	-7	12,229	-0.06%
2020/05/22	3	38.80	0	0.00	37.35	3	12,402	0.02%
2020/05/21	3	39.25	0	0.00	39.50	3	12,280	0.02%
2020/05/20	4	37.15	0	0.00	37.80	4	12,207	0.03%
2020/05/18	8	37.40	6	36.95	36.95	2	12,157	0.02%
2020/05/15	1	38.50	0	0.00	38.40	1	12,003	0.01%
2020/05/14	1	39.80	1	39.30	39.15	0	11,890	0.00%
2020/05/12	1	41.20	2	40.75	40.55	-1	12,061	-0.01%
2020/05/11	2	41.05	24	40.38	40.85	-22	12,049	-0.18%
2020/05/08	6	41.58	9	40.92	40.70	-3	11,921	-0.03%
2020/05/07	5	41.87	8	41.89	41.95	-3	11,597	-0.03%
2020/05/06	6	42.20	2	41.35	41.50	4	11,546	0.03%
2020/05/05	0	0.00	4	42.76	42.00	-4	11,485	-0.03%
2020/05/04	0	0.00	8	41.67	41.80	-8	11,259	-0.07%
2020/04/30	4	40.94	4	40.64	40.80	0	11,025	0.00%
2020/04/29	22	40.33	6	40.25	40.30	16	10,904	0.15%
2020/04/28	5	39.43	4	40.16	39.75	1	10,784	0.01%
2020/04/27	5	38.54	11	38.45	38.65	-6	10,366	-0.06%
2020/04/24	0	0.00	4	37.49	37.30	-4	10,092	-0.04%
2020/04/23	3	37.57	3	36.95	36.60	0	9,900	0.00%
2020/04/22	3	35.17	10	36.31	36.95	-7	9,717	-0.07%
2020/04/21	10	36.12	9	36.27	35.70	1	9,526	0.01%
2020/04/20	5	36.66	4	36.74	37.50	1	9,273	0.01%
2020/04/16	0	0.00	3	34.52	35.10	-3	8,806	-0.03%
2020/04/15	2	33.00	2	33.55	33.75	0	8,357	0.00%
2020/04/14	10	32.35	9	32.54	32.60	1	8,259	0.01%
2020/04/13	0	0.00	2	32.50	32.10	-2	8,284	-0.02%
2020/04/10	5	32.10	10	32.10	32.15	-5	8,352	-0.06%
2020/04/09	10	31.90	3	32.67	31.75	7	8,484	0.08%
2020/04/08	10	32.24	13	32.40	32.50	-3	8,949	-0.03%
2020/04/07	18	32.90	9	33.13	32.80	9	8,900	0.10%
2020/04/06	11	30.61	12	30.86	31.30	-1	8,739	-0.01%
2020/04/01	0	0.00	7	30.22	30.25	-7	8,689	-0.08%
2020/03/31	0	0.00	4	30.00	30.15	-4	8,806	-0.05%
2020/03/30	5	29.23	11	29.30	29.95	-6	8,808	-0.07%
2020/03/27	6	29.94	1	29.75	29.00	5	8,801	0.06%
2020/03/26	8	29.26	6	29.80	30.10	2	8,744	0.02%
2020/03/25	2	29.70	9	30.12	29.55	-7	8,716	-0.08%
2020/03/24	17	29.43	10	29.68	29.10	7	8,576	0.08%
2020/03/23	3	28.27	2	28.80	28.55	1	8,410	0.01%
2020/03/19	5	26.99	2	25.85	25.85	3	8,513	0.04%
2020/03/18	0	0.00	1	28.05	27.50	-1	8,237	-0.01%
2020/03/17	0	0.00	1	27.45	27.00	-1	8,057	-0.01%
2020/03/16	8	29.56	3	28.65	28.75	5	7,850	0.06%
2020/03/13	3	29.32	2	29.05	30.20	1	7,705	0.01%
2020/03/12	1	32.85	8	32.63	32.20	-7	7,463	-0.09%
2020/03/11	9	35.71	1	36.10	34.50	8	7,255	0.11%
2020/03/10	1	34.70	6.1	34.44	35.15	-5.1	6,764	-0.08%
2020/03/09	11	33.31	3	34.20	32.45	8	6,540	0.12%
2020/03/06	4	34.26	1	34.20	34.45	3	6,403	0.05%
2020/03/05	2	34.05	9	33.95	34.10	-7	6,383	-0.11%
2020/03/03	3	33.15	0	0.00	33.00	3	6,295	0.05%
2020/03/02	5	32.81	4	32.84	32.55	1	6,250	0.02%
2020/02/27	9	34.21	5	33.00	33.00	4	6,202	0.06%
2020/02/26	4	34.15	8	34.68	34.80	-4	6,050	-0.07%
2020/02/25	5	33.45	0	0.00	33.60	5	5,733	0.09%
2020/02/24	1	32.80	1	33.00	33.00	0	5,674	0.00%
2020/02/21	2	33.78	1	33.80	33.80	1	5,650	0.02%
2020/02/18	0	0.00	1	35.00	34.80	-1	5,584	-0.02%
2020/02/17	0	0.00	1	34.40	34.55	-1	5,624	-0.02%
2020/02/13	1	35.20	2	35.55	35.00	-1	5,576	-0.02%
2020/02/12	8	33.38	8	33.68	33.80	0	5,354	0.00%
2020/02/11	0	0.00	2	33.58	33.55	-2	5,358	-0.04%
2020/02/07	3	33.28	0	0.00	33.05	3	5,485	0.05%
2020/02/06	17	33.66	17	33.91	34.00	0	5,502	0.00%
2020/02/05	1	33.30	3	33.55	33.75	-2	5,462	-0.04%
2020/02/04	2	33.43	5	33.49	34.00	-3	5,462	-0.05%
2020/02/03	2	31.33	11	30.87	32.45	-9	5,470	-0.16%
2020/01/31	4	34.14	6	33.52	34.15	-2	5,387	-0.04%
2020/01/30	1	36.55	0	0.00	36.00	1	5,441	0.02%
2020/01/20	0	0.00	3	39.90	40.00	-3	5,421	-0.06%
2020/01/15	5	39.85	2	40.10	40.00	3	5,982	0.05%
2020/01/13	2	39.55	0	0.00	39.70	2	6,312	0.03%
2020/01/07	0	0.00	6	39.48	39.65	-6	6,833	-0.09%
2020/01/06	11	40.03	10	39.90	39.90	1	7,035	0.01%
2020/01/03	31	42.26	30	41.25	41.25	1	7,078	0.01%
2020/01/02	5	43.44	14	43.40	42.75	-9	7,238	-0.12%
2019/12/31	0	0.00	5	41.40	41.65	-5	7,322	-0.07%
2019/12/30	4	40.85	1	41.00	41.00	3	7,451	0.04%
2019/12/27	0	0.00	1	41.45	41.35	-1	7,669	-0.01%
2019/12/26	1	42.35	0	0.00	42.00	1	7,832	0.01%
2019/12/25	1	42.00	1	41.70	41.70	0	7,730	0.00%
2019/12/24	3	41.53	3	41.60	41.65	0	7,883	0.00%
2019/12/19	1	40.60	1	40.55	40.80	0	7,920	0.00%
2019/12/17	2	41.28	1	41.55	40.50	1	8,126	0.01%
2019/12/16	5	40.74	9	40.92	41.00	-4	8,033	-0.05%
2019/12/06	5	39.75	0	0.00	39.95	5	8,664	0.06%
2019/12/04	7	38.87	7	39.21	39.10	0	9,005	0.00%
2019/12/03	1	38.90	0	0.00	39.50	1	9,121	0.01%
2019/12/02	28	39.20	25	39.00	39.00	3	9,258	0.03%
2019/11/28	44	39.81	40	39.65	39.65	4	9,492	0.04%
2019/11/27	10	39.98	10	39.90	39.90	0	9,802	0.00%
2019/11/22	1	39.85	0	0.00	39.70	1	10,423	0.01%
2019/11/20	2	40.10	0	0.00	40.15	2	10,987	0.02%
2019/11/18	41	40.74	48	40.50	40.50	-7	12,219	-0.06%
2019/11/15	10	40.70	11	40.96	40.95	-1	12,525	-0.01%
2019/11/14	15	40.13	18	39.99	40.10	-3	12,677	-0.02%
2019/11/13	39	40.80	35	40.50	40.50	4	12,965	0.03%
2019/11/12	20	40.73	21	40.95	41.05	-1	13,248	-0.01%
2019/11/11	8	40.79	5	40.40	40.40	3	13,830	0.02%
2019/11/08	7	40.71	10	41.46	41.55	-3	14,430	-0.02%
2019/11/05	0	0.00	1	42.75	42.75	-1	15,919	-0.01%
2019/11/01	20	41.35	20	41.53	41.55	0	16,260	0.00%
2019/10/31	14	41.95	16	41.99	41.70	-2	16,596	-0.01%
2019/10/30	0	0.00	2	42.30	42.55	-2	17,041	-0.01%
2019/10/29	38	42.58	21	42.01	41.95	17	17,608	0.10%
2019/10/28	16	43.39	18	43.16	43.10	-2	18,339	-0.01%
2019/10/25	2	43.55	1	44.30	43.35	1	18,774	0.01%
2019/10/24	11	43.40	25	43.76	44.10	-14	18,821	-0.07%
2019/10/22	2	43.75	0	0.00	43.70	2	20,332	0.01%
2019/10/21	15	43.03	15	43.15	43.15	0	20,961	0.00%
2019/10/18	5	43.40	1	43.40	43.30	4	21,070	0.02%
2019/10/17	5	42.94	4	43.11	43.05	1	21,110	0.00%
2019/10/16	11	42.89	12	43.10	42.75	-1	21,209	0.00%
2019/10/15	2	43.30	2	42.98	42.65	0	21,148	0.00%
2019/10/14	2	43.10	0	0.00	42.90	2	21,185	0.01%
2019/10/09	2	43.00	2	42.55	42.65	0	21,276	0.00%
2019/10/08	3	43.33	3	42.72	42.40	0	21,402	0.00%
2019/10/07	4	43.23	16	43.84	42.45	-12	21,383	-0.06%
2019/10/04	0	0.00	6	41.98	41.85	-6	20,979	-0.03%
2019/10/03	2	40.95	3	41.37	41.90	-1	21,015	0.00%
2019/10/02	6	40.58	14	40.89	41.10	-8	21,005	-0.04%
2019/10/01	0	0.00	3	39.00	39.00	-3	21,123	-0.01%
2019/09/27	46	37.97	50	38.21	38.00	-4	21,298	-0.02%
2019/09/26	9	39.76	0	0.00	39.40	9	21,422	0.04%
2019/09/25	8	40.70	3	40.72	40.55	5	21,920	0.02%
2019/09/24	1	41.45	2	41.33	41.10	-1	22,596	0.00%
2019/09/23	10	41.46	15	41.49	41.45	-5	22,695	-0.02%
2019/09/20	8	41.59	12	41.71	41.45	-4	22,956	-0.02%
2019/09/19	32	40.80	26	40.83	40.80	6	23,402	0.03%
2019/09/18	68	40.85	66	40.91	40.85	2	23,695	0.01%
2019/09/17	103	41.78	99	40.70	40.70	4	23,761	0.02%	大買/
2019/09/16	9	42.56	5	42.80	42.55	4	23,913	0.02%
2019/09/12	0	0.00	5	43.06	42.85	-5	24,520	-0.02%
2019/09/11	5	41.75	5	42.55	42.45	0	25,611	0.00%
2019/09/10	12	42.29	10	42.00	42.00	2	25,918	0.01%
2019/09/09	24	43.16	25	42.71	42.65	-1	25,965	0.00%
2019/09/06	13	43.23	23	43.17	43.25	-10	25,997	-0.04%
2019/09/05	15	42.31	12	42.31	42.30	3	25,903	0.01%
2019/09/04	29	41.23	26	41.98	42.15	3	25,949	0.01%
2019/09/03	95	41.83	82	41.31	41.30	13	26,333	0.05%
2019/09/02	72	41.53	65	41.92	42.45	7	26,674	0.03%
2019/08/30	97	42.59	92	42.32	42.20	5	26,552	0.02%
2019/08/29	28	43.02	26	43.17	43.05	2	26,357	0.01%
2019/08/28	65	43.58	56	42.90	42.90	9	26,289	0.03%
2019/08/27	8	44.57	4	44.23	43.70	4	26,151	0.02%
2019/08/26	5	43.79	13	43.73	44.00	-8	26,124	-0.03%
2019/08/23	8	45.00	4	45.18	44.90	4	26,066	0.02%
2019/08/22	21	45.50	9	45.86	44.85	12	25,859	0.05%
2019/08/21	7	42.84	10	43.93	44.55	-3	25,391	-0.01%
2019/08/20	18	44.20	7	44.08	42.80	11	25,310	0.04%
2019/08/19	8	43.91	2	43.80	43.55	6	25,354	0.02%
2019/08/16	25	43.20	27	43.65	43.45	-2	25,543	-0.01%
2019/08/15	19	43.19	19	42.87	42.90	0	25,530	0.00%
2019/08/14	6	44.59	8	44.15	43.75	-2	25,824	-0.01%
2019/08/13	5	42.76	20	43.40	43.70	-15	25,797	-0.06%
2019/08/12	57	43.18	99	42.50	42.40	-42	25,834	-0.16%
2019/08/08	16	41.45	17	41.74	42.30	-1	25,657	0.00%
2019/08/07	5	39.73	12	39.68	39.20	-7	25,226	-0.03%
2019/08/06	3	38.10	2	38.30	39.05	1	25,345	0.00%
2019/08/05	6	39.03	6	38.80	38.90	0	25,307	0.00%
2019/08/02	6	39.29	1	39.65	39.10	5	25,515	0.02%
2019/08/01	16	40.01	16	40.43	40.80	0	25,667	0.00%
2019/07/31	11	40.15	16	40.60	40.60	-5	25,540	-0.02%
2019/07/30	87	43.30	36	41.01	40.95	51	25,754	0.20%
2019/07/29	15	46.27	15	46.25	45.45	0	25,319	0.00%
2019/07/26	73	45.57	69	45.32	45.30	4	25,442	0.02%
2019/07/25	137	45.96	84	45.87	45.70	53	25,583	0.21%	大買/
2019/07/24	2	43.75	78	44.69	46.90	-76	25,527	-0.30%
2019/07/23	6	43.97	12	44.06	43.20	-6	24,542	-0.02%
2019/07/22	2	40.85	3	41.03	41.40	-1	23,868	0.00%
2019/07/19	3	40.95	58	41.11	40.25	-55	23,885	-0.23%
2019/07/18	35	40.26	15	39.85	39.85	20	23,960	0.08%
2019/07/17	4	40.80	0	0.00	40.80	4	24,172	0.02%
2019/07/16	40	41.43	44	41.09	41.05	-4	24,273	-0.02%
2019/07/15	3	41.52	3	41.93	41.90	0	25,003	0.00%
2019/07/12	35	41.40	5	41.00	41.00	30	25,090	0.12%
2019/07/11	45	40.92	45	41.44	41.45	0	25,498	0.00%
2019/07/10	45	40.43	38	40.73	40.80	7	25,661	0.03%
2019/07/09	62	39.74	64	39.89	39.90	-2	26,240	-0.01%
2019/07/08	12	40.10	18	40.14	40.20	-6	26,796	-0.02%
2019/07/05	17	41.17	4	41.09	40.55	13	26,878	0.05%
2019/07/04	8	40.91	25	41.02	41.15	-17	26,671	-0.06%
2019/07/03	14	41.43	7	41.83	41.00	7	26,902	0.03%
2019/07/02	16	42.63	7	42.93	42.80	9	26,904	0.03%
2019/07/01	7	41.94	20	41.80	42.25	-13	26,499	-0.05%
2019/06/28	6	38.77	10	38.58	38.45	-4	26,440	-0.02%
2019/06/27	18	38.69	12	38.55	38.50	6	26,382	0.02%
2019/06/26	124	37.15	126	38.26	38.95	-2	26,184	-0.01%	大買/大賣/
2019/06/25	11	39.06	8	38.38	38.10	3	25,692	0.01%
2019/06/24	15	38.19	12	38.39	38.90	3	25,466	0.01%
2019/06/21	3	39.22	21	39.20	38.00	-18	25,449	-0.07%
2019/06/20	13	38.31	10	38.75	39.00	3	25,223	0.01%
2019/06/19	4	37.06	5	37.52	37.90	-1	25,180	0.00%
2019/06/18	58	36.26	56	36.33	35.35	2	24,982	0.01%
2019/06/17	1	34.90	0	0.00	35.60	1	24,647	0.00%
2019/06/14	15	35.92	12	35.22	35.10	3	24,735	0.01%
2019/06/13	3	35.67	4	35.71	35.95	-1	24,689	0.00%
2019/06/12	9	35.66	7	35.65	35.55	2	24,771	0.01%
2019/06/11	23	36.19	9	36.59	36.15	14	24,897	0.06%
2019/06/10	6	35.22	12	34.94	35.90	-6	24,438	-0.02%
2019/06/03	5	32.80	1	32.65	32.70	4	24,303	0.02%
2019/05/31	1	33.25	0	0.00	33.60	1	24,420	0.00%
2019/05/29	2	31.60	0	0.00	32.30	2	24,765	0.01%
2019/05/28	2	32.85	2	33.20	32.60	0	25,141	0.00%
2019/05/23	5	32.52	17	32.42	32.95	-12	25,066	-0.05%
2019/05/22	15	34.91	4	34.86	34.25	11	24,779	0.04%
2019/05/21	24	34.43	11	35.33	35.60	13	24,518	0.05%
2019/05/20	3	35.30	3	35.17	34.35	0	24,024	0.00%
2019/05/17	42	38.13	42	36.40	36.00	0	23,691	0.00%
2019/05/16	43	41.52	41	39.70	39.70	2	23,149	0.01%
2019/05/15	55	42.35	53	41.98	41.95	2	22,880	0.01%
2019/05/14	3	40.12	2	41.10	42.50	1	22,821	0.00%
2019/05/13	4	40.68	5	40.99	40.10	-1	22,711	0.00%
2019/05/10	11	40.65	11	40.31	40.80	0	22,735	0.00%
2019/05/09	12	41.85	8	40.57	40.00	4	22,433	0.02%
2019/05/08	6	42.31	5	42.81	42.65	1	21,888	0.00%
2019/05/07	21	44.68	8	44.79	42.85	13	21,520	0.06%
2019/05/06	12	43.25	17	44.18	44.40	-5	20,771	-0.02%
2019/05/03	18	44.51	15	44.04	44.05	3	20,311	0.01%
2019/05/02	25	42.52	26	42.98	42.85	-1	19,694	-0.01%
2019/04/30	37	41.70	31	41.52	42.80	6	19,425	0.03%
2019/04/29	8	39.40	14	39.39	40.00	-6	18,879	-0.03%
2019/04/26	4	40.09	3	39.67	39.80	1	18,621	0.01%
2019/04/25	2	40.00	14	41.06	41.20	-12	18,384	-0.07%
2019/04/24	4	41.09	9	41.40	40.70	-5	18,213	-0.03%
2019/04/23	14	40.29	6	40.35	40.30	8	17,968	0.04%
2019/04/22	2	41.93	1.4	41.29	41.75	0.6	17,814	0.00%
2019/04/19	34	43.44	33	43.74	42.00	1	17,647	0.01%
2019/04/18	6	43.11	7	42.68	42.80	-1	16,714	-0.01%
2019/04/17	20	43.39	23	43.42	43.25	-3	16,338	-0.02%
2019/04/16	14	41.43	12	41.14	41.50	2	15,775	0.01%
2019/04/15	10	41.34	10	41.48	42.90	0	15,316	0.00%
2019/04/12	10	39.01	20	38.93	39.15	-10	14,558	-0.07%
2019/04/11	6	36.52	4	37.13	37.00	2	13,796	0.01%
2019/04/10	8	36.40	14	35.94	35.80	-6	13,578	-0.04%
2019/04/09	14	37.04	11	38.09	36.00	3	13,459	0.02%
2019/04/08	6	36.20	8	36.81	36.70	-2	13,052	-0.02%
2019/04/03	3	35.90	5	36.31	35.70	-2	12,792	-0.02%
2019/04/02	20	36.26	21	36.51	35.50	-1	12,819	-0.01%
2019/04/01	0	0.00	1	34.90	34.95	-1	12,422	-0.01%
2019/03/29	1	34.20	1	34.85	34.20	0	12,350	0.00%
2019/03/28	4	33.70	3	33.87	34.55	1	12,263	0.01%
2019/03/27	2	34.95	21	34.74	34.65	-19	12,117	-0.16%
2019/03/26	26	34.83	8	35.68	34.40	18	12,030	0.15%
2019/03/25	17	34.79	22	35.16	35.20	-5	11,929	-0.04%
2019/03/22	15	35.48	0	0.00	35.20	15	11,773	0.13%
2019/03/21	8	34.73	26	34.97	36.45	-18	11,187	-0.16%
2019/03/20	0	0.00	2	32.95	33.15	-2	10,221	-0.02%
2019/03/19	3	33.28	3	33.20	32.60	0	10,131	0.00%
2019/03/18	3	32.57	3	32.45	32.80	0	9,959	0.00%
2019/03/15	19	32.69	10	32.23	32.00	9	9,958	0.09%
2019/03/14	3	33.42	4	33.40	33.35	-1	9,769	-0.01%
2019/03/13	8	32.46	7	32.63	32.90	1	9,497	0.01%
2019/03/12	6	32.92	3	33.03	32.35	3	9,430	0.03%
2019/03/11	2	32.10	3	32.27	32.75	-1	9,247	-0.01%
2019/03/07	8	32.50	2	32.68	31.70	6	9,212	0.07%
2019/03/06	7	33.04	7	32.59	32.55	0	9,038	0.00%
2019/03/05	13	33.18	1	32.50	32.50	12	8,940	0.13%
2019/03/04	28	34.30	16	34.57	34.60	12	8,668	0.14%
2019/02/27	3.5	33.28	4	33.63	33.65	-0.5	8,208	-0.01%
2019/02/26	2	32.63	8	32.59	32.65	-6	7,623	-0.08%
2019/02/25	0	0.00	38	31.35	32.60	-38	7,160	-0.53%
2019/02/22	2	29.73	6	29.70	29.65	-4	6,641	-0.06%
2019/02/21	20	29.74	7	29.44	29.50	13	6,597	0.20%
2019/02/20	16	30.01	0	0.00	29.85	16	6,526	0.25%
2019/02/18	0	0.00	3	30.35	30.35	-3	6,402	-0.05%
2019/02/14	4	28.70	2	28.75	28.70	2	6,005	0.03%
2019/02/13	0	0.00	26	28.78	29.10	-26	5,835	-0.45%
2019/02/12	3	27.52	7	27.61	27.70	-4	5,516	-0.07%
2019/02/11	5	26.00	5	26.17	26.95	0	5,120	0.00%
2019/01/30	1	25.30	0	0.00	25.05	1	4,825	0.02%
2019/01/25	1	25.15	0	0.00	25.05	1	4,631	0.02%
2019/01/24	2	25.25	0	0.00	25.40	2	4,551	0.04%
2019/01/22	62	25.58	52	26.20	25.20	10	4,570	0.22%
2019/01/21	0	0.00	2	26.05	26.10	-2	4,428	-0.05%
2019/01/18	10	25.60	0	0.00	25.45	10	4,385	0.23%
2019/01/17	1	25.40	2	25.55	25.50	-1	4,385	-0.02%
2019/01/15	1	25.95	0	0.00	25.70	1	4,331	0.02%
2019/01/14	2	27.00	1	27.35	26.20	1	4,274	0.02%
2019/01/11	0	0.00	14	25.94	26.40	-14	4,041	-0.35%
2019/01/09	1	25.45	2	25.33	25.60	-1	3,900	-0.03%
2019/01/08	1	25.60	2	25.93	25.75	-1	3,825	-0.03%
2019/01/03	1	24.85	4	25.08	24.95	-3	3,699	-0.08%
2019/01/02	144	25.52	144	25.92	25.65	0	3,744	0.00%	大買/大賣/
2018/12/27	9	25.02	1	25.25	24.75	8	3,635	0.22%
2018/12/26	1	24.45	7	24.74	24.65	-6	3,569	-0.17%
2018/12/25	2	25.65	0	0.00	25.50	2	3,481	0.06%
2018/12/24	1	26.20	1	26.05	26.30	0	3,306	0.00%
2018/12/22	0	0.00	2	25.05	25.15	-2	3,061	-0.07%
2018/12/21	1	23.70	7	23.45	24.10	-6	3,010	-0.20%
2018/12/20	1	23.55	0	0.00	23.45	1	3,039	0.03%
2018/12/19	260	24.34	260	24.74	24.25	0	3,053	0.00%	大買/大賣/
2018/12/18	52	24.27	0	0.00	24.30	52	3,002	1.73%
2018/12/17	413	24.83	258	25.13	24.75	155	2,934	5.28%	大買/大賣/鉅額交易
2018/12/14	24	23.98	3	25.10	25.10	21	2,794	0.75%
2018/12/13	4	24.20	0	0.00	24.20	4	2,719	0.15%
2018/12/12	1	24.25	1	24.40	24.25	0	2,699	0.00%
2018/12/11	68	24.10	0	0.00	24.10	68	2,677	2.54%
2018/12/10	41	24.02	266	24.30	24.55	-225	2,628	-8.56%	大賣/鉅額交易
2018/12/07	0	0.00	1	24.35	24.40	-1	2,518	-0.04%
2018/12/05	2	23.75	65	23.60	24.50	-63	2,391	-2.63%
2018/12/04	85	24.41	0	0.00	24.35	85	2,368	3.59%
2018/12/03	249	24.75	183	25.17	24.90	66	2,341	2.82%	大買/大賣/
2018/11/30	37	23.04	0	0.00	23.25	37	2,190	1.69%
2018/11/29	7	22.66	1	22.70	22.65	6	2,087	0.29%
2018/11/28	3	22.52	193	22.50	22.50	-190	2,059	-9.23%	大賣/鉅額交易
2018/11/26	17	21.49	0	0.00	21.50	17	2,336	0.73%
2018/11/23	65	21.33	0	0.00	21.25	65	2,359	2.75%
2018/11/22	33	21.59	0	0.00	21.60	33	2,481	1.33%
2018/11/21	0	0.00	4	21.85	21.85	-4	2,486	-0.16%
2018/11/20	1	22.10	0	0.00	22.00	1	2,474	0.04%
2018/11/19	5	21.90	0	0.00	22.80	5	2,428	0.21%
2018/11/16	5	22.04	118	21.56	21.90	-113	2,370	-4.77%	大賣/鉅額交易
2018/11/15	1	20.70	0	0.00	20.90	1	2,274	0.04%
2018/11/14	4	20.80	0	0.00	20.80	4	2,256	0.18%
2018/11/13	4	20.75	0	0.00	20.80	4	2,259	0.18%
2018/11/07	4	21.40	0	0.00	21.40	4	2,353	0.17%
2018/11/05	0	0.00	1	21.30	21.20	-1	2,519	-0.04%
2018/11/02	70	21.43	0	0.00	21.40	70	2,549	2.75%
2018/10/30	5	20.67	100	20.74	20.60	-95	2,544	-3.73%
2018/10/29	1	20.10	0	0.00	20.45	1	2,508	0.04%
2018/10/22	4	21.55	0	0.00	21.50	4	2,681	0.15%
2018/10/09	1	25.55	0	0.00	25.45	1	2,708	0.04%
2018/10/08	1	25.85	0	0.00	26.15	1	2,631	0.04%
2018/10/02	11	28.17	2	28.30	27.95	9	2,632	0.34%
2018/09/28	2	27.05	0	0.00	27.25	2	2,561	0.08%
2018/09/13	0	0.00	1	28.10	28.20	-1	2,454	-0.04%
2018/09/07	124	27.97	10	27.45	27.70	114	2,691	4.24%	大買/鉅額交易
2018/09/06	46	28.25	0	0.00	28.25	46	2,696	1.71%
2018/09/05	1	28.60	0	0.00	28.60	1	2,744	0.04%
2018/09/03	14	29.24	0	0.00	28.60	14	2,875	0.49%
2018/08/30	20	28.36	0	0.00	28.60	20	2,678	0.75%
2018/08/29	5	28.51	181	28.26	28.40	-176	2,701	-6.51%	大賣/鉅額交易
2018/08/28	0	0.00	3	27.83	28.00	-3	2,668	-0.11%
2018/08/27	1	27.40	1	27.30	27.50	0	2,956	0.00%
2018/08/24	1	26.90	0	0.00	27.00	1	3,136	0.03%
2018/08/22	1	27.00	0	0.00	26.90	1	3,161	0.03%
2018/08/21	2	26.85	0	0.00	27.05	2	3,187	0.06%
2018/08/20	51	27.00	0	0.00	26.90	51	3,207	1.59%
2018/08/17	96	27.45	147	27.55	27.45	-51	3,245	-1.57%	大賣/
2018/08/14	91	27.61	0	0.00	27.55	91	3,246	2.80%
2018/08/13	44	27.26	0	0.00	27.70	44	3,268	1.35%
2018/08/10	81	29.06	215	29.18	29.15	-134	3,206	-4.18%	大賣/鉅額交易
2018/08/01	1	29.55	1	29.30	29.30	0	3,200	0.00%
2018/07/27	1	28.95	0	0.00	29.00	1	3,150	0.03%
2018/07/25	0	0.00	2	28.15	28.00	-2	3,050	-0.07%
2018/07/23	1	27.10	0	0.00	27.30	1	3,052	0.03%
2018/07/13	2	28.00	1	27.80	28.00	1	2,996	0.03%
2018/07/05	1	27.55	0	0.00	27.40	1	2,965	0.03%
2018/06/27	1	28.55	2	28.60	28.65	-1	3,023	-0.03%
2018/06/12	0	0.00	2	31.15	31.35	-2	2,876	-0.07%
2018/06/08	3	31.95	1	32.05	31.65	2	2,811	0.07%
2018/06/05	0	0.00	5	31.20	31.20	-5	2,628	-0.19%
2018/06/04	3	32.12	2	32.25	31.65	1	2,549	0.04%
2018/06/01	5	30.10	5	30.20	30.30	0	2,257	0.00%
2018/05/28	0	0.00	20	29.25	29.25	-20	2,168	-0.92%
2018/05/23	0	0.00	1	29.00	28.85	-1	2,352	-0.04%
2018/05/15	20	27.90	0	0.00	27.60	20	2,385	0.84%
2018/05/11	2	28.00	2	28.05	27.75	0	2,518	0.00%
2018/05/10	0	0.00	5	28.40	28.50	-5	2,502	-0.20%
2018/05/07	5	27.45	0	0.00	28.00	5	2,537	0.20%
2018/05/04	0	0.00	8	27.13	27.20	-8	2,558	-0.31%
2018/04/30	0	0.00	2	26.70	27.05	-2	2,888	-0.07%
2018/04/27	0	0.00	1	26.20	26.20	-1	2,909	-0.03%
2018/04/25	6	26.41	0	0.00	26.80	6	2,926	0.21%
2018/04/20	2	27.85	0	0.00	27.90	2	2,972	0.07%
2018/04/13	0	0.00	1	28.75	28.70	-1	3,268	-0.03%
2018/03/28	0	0.00	8	29.05	29.00	-8	4,469	-0.18%
2018/03/23	6	29.00	0	0.00	29.00	6	4,671	0.13%
2018/03/22	1	31.00	0	0.00	30.30	1	4,828	0.02%
2018/03/21	8	30.60	0	0.00	30.50	8	4,818	0.17%
2018/03/19	0	0.00	2	30.23	30.35	-2	5,214	-0.04%
2018/03/12	1	29.85	9	29.91	29.80	-8	5,707	-0.14%
2018/03/08	8	29.75	2	29.80	29.70	6	6,287	0.10%
2018/03/05	0	0.00	1	29.90	29.50	-1	7,613	-0.01%
2018/02/23	1	30.00	0.1	29.80	29.70	0.9	11,142	0.01%
2018/02/22	2	28.05	0	0.00	28.15	2	11,083	0.02%
2018/02/12	0	0.00	1	26.90	26.90	-1	11,121	-0.01%
2018/02/09	1	26.60	0	0.00	26.60	1	11,170	0.01%
2018/02/07	0	0.00	2	28.00	27.65	-2	11,184	-0.02%
2018/02/06	1	26.90	151	27.50	27.00	-150	11,193	-1.34%	大賣/鉅額交易
2018/02/01	1	30.60	1	31.20	30.55	0	11,193	0.00%
2018/01/26	3	31.92	2	31.80	31.60	1	11,299	0.01%
2018/01/19	2	30.45	0	0.00	30.30	2	11,475	0.02%
2018/01/16	0	0.00	30	30.95	30.95	-30	11,591	-0.26%
2018/01/11	0	0.00	1	29.90	29.90	-1	11,760	-0.01%
2018/01/10	50	30.75	0	0.00	30.20	50	11,766	0.42%
2018/01/08	16	31.79	21	31.47	31.00	-5	11,802	-0.04%
2018/01/05	0	0.00	20	32.20	32.30	-20	11,729	-0.17%
2018/01/04	6	32.19	6.5	32.42	32.20	-0.5	11,692	0.00%
2018/01/02	20	33.50	3	32.75	33.50	17	11,490	0.15%