奇鋐 (3017)-永興-水湳券商分點個股進出

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
651
漲跌
▲14
漲幅
+2.20%
成交量
5,846張
產業
上市電腦週邊類股
1398人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

奇鋐 (3017)籌碼相關－永興-水湳券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永興-水湳券商分點個股進出
永興-水湳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	639.00	2.1	647.33	651.00	-1.1	8,201	-0.01%
2024/12/16	5.3	653.02	2.1	638.44	637.00	3.3	8,211	0.04%
2024/12/13	1	696.00	0	0.00	686.00	1	8,084	0.01%
2024/12/12	1.1	695.76	2	707.50	693.00	-1	8,148	-0.01%
2024/12/11	1	694.00	1	700.00	700.00	0	8,245	0.00%
2024/12/10	1.1	694.43	0	0.00	682.00	1.1	8,254	0.01%
2024/12/09	3	700.33	1	706.00	708.00	2	8,417	0.02%
2024/12/06	2	711.00	0	0.00	711.00	2	8,522	0.02%
2024/12/05	2.1	713.00	1	719.00	715.00	1.1	8,609	0.01%
2024/12/04	2	703.97	2.1	710.95	714.00	-0.1	8,730	0.00%
2024/12/03	3	703.00	10.1	701.89	697.00	-7.1	8,785	-0.08%
2024/12/02	2	674.50	9.1	673.96	678.00	-7.1	8,691	-0.08%
2024/11/28	1	628.00	2	627.50	640.00	-1	8,689	-0.01%
2024/11/26	6	649.33	1	650.00	649.00	5	8,722	0.06%
2024/11/25	3	657.33	3	666.00	669.00	0	8,729	0.00%
2024/11/22	2	655.00	2.1	659.83	652.00	-0.1	8,787	0.00%
2024/11/21	1.1	648.43	0	0.00	650.00	1.1	8,794	0.01%
2024/11/20	1	667.00	5	666.80	666.00	-4	8,739	-0.05%
2024/11/19	1	645.00	0	0.00	648.00	1	8,678	0.01%
2024/11/18	1	640.00	2	644.00	638.00	-1	8,666	-0.01%
2024/11/15	6.1	660.11	0	0.00	648.00	6.1	8,686	0.07%
2024/11/14	2	680.50	1.1	682.27	685.00	0.9	8,603	0.01%
2024/11/13	1	661.00	1	671.00	661.00	0	8,548	0.00%
2024/11/12	0	0.00	1	682.00	661.00	-1	8,600	-0.01%
2024/11/08	2	688.00	5.1	689.13	687.00	-3.1	8,908	-0.03%
2024/11/07	1	674.00	3	679.33	675.00	-2	8,928	-0.02%
2024/11/06	3	671.00	5.1	673.76	674.00	-2.1	9,048	-0.02%
2024/11/05	1	654.00	1	658.00	656.00	0	9,102	0.00%
2024/11/04	0	0.00	1	642.00	654.00	-1	9,288	-0.01%
2024/11/01	1	634.00	0	0.00	637.00	1	9,354	0.01%
2024/10/30	2	640.50	2	647.00	638.00	0	9,452	0.00%
2024/10/29	0.1	626.00	0	0.00	626.00	0.1	9,442	0.00%
2024/10/28	4	652.25	1	642.00	648.00	3	9,479	0.03%
2024/10/25	3	655.67	4	662.00	664.00	-1	9,594	-0.01%
2024/10/24	4	662.00	0	0.00	656.00	4	9,717	0.04%
2024/10/23	1	690.00	4	690.00	686.00	-3	9,716	-0.03%
2024/10/22	0	0.00	1	684.00	683.00	-1	9,770	-0.01%
2024/10/21	4	682.50	2	683.00	677.00	2	9,929	0.02%
2024/10/18	6.1	683.82	2	685.50	681.00	4.1	9,928	0.04%
2024/10/17	1	668.00	1	676.00	679.00	0	9,875	0.00%
2024/10/16	6	667.83	2.2	671.45	676.00	3.8	9,839	0.04%
2024/10/15	2	669.00	4.3	674.33	679.00	-2.3	9,765	-0.02%
2024/10/14	1	650.00	5.1	645.75	647.00	-4.1	9,618	-0.04%
2024/10/11	1	625.00	10.1	627.03	629.00	-9.1	9,518	-0.10%
2024/10/09	3	609.00	1	618.00	605.00	2	9,430	0.02%
2024/10/08	1	613.00	2.1	612.15	611.00	-1.1	9,436	-0.01%
2024/10/07	1	609.00	0	611.00	611.00	1	9,508	0.01%
2024/10/04	3	605.00	5.2	606.38	604.00	-2.2	9,569	-0.02%
2024/10/01	4	592.25	2	597.00	585.00	2	9,538	0.02%
2024/09/30	4.2	614.34	1	597.00	590.00	3.2	9,546	0.03%
2024/09/27	3	621.00	1	622.00	624.00	2	9,580	0.02%
2024/09/26	3	623.67	4.2	615.57	617.00	-1.2	9,521	-0.01%
2024/09/25	0	0.00	0.2	587.50	581.00	-0.2	9,391	0.00%
2024/09/23	1	576.00	3	570.67	569.00	-2	9,638	-0.02%
2024/09/20	1	561.00	0	0.00	558.00	1	9,714	0.01%
2024/09/19	2	561.00	3	557.67	561.00	-1	9,725	-0.01%
2024/09/18	0.1	545.00	0	0.00	537.00	0.1	9,727	0.00%
2024/09/16	2	551.03	1	544.00	544.00	1	9,880	0.01%
2024/09/13	3	552.00	3	550.33	554.00	0	10,038	0.00%
2024/09/12	1	548.00	2	554.00	555.00	-1	10,162	-0.01%
2024/09/11	1	525.00	1	522.00	521.00	0	10,131	0.00%
2024/09/10	4.2	523.81	3.1	512.55	512.00	1.1	10,223	0.01%
2024/09/09	4.1	529.68	4	527.75	545.00	0.1	10,223	0.00%
2024/09/06	1.1	517.72	1	511.00	511.00	0.1	10,293	0.00%
2024/09/05	2	526.51	1	525.00	525.00	1	10,445	0.01%
2024/09/04	4.1	522.86	4	519.75	515.00	0.1	10,535	0.00%
2024/09/03	2	582.50	1	570.00	570.00	1	10,746	0.01%
2024/09/02	0.1	590.09	0	0.00	574.00	0.1	11,001	0.00%
2024/08/30	2	600.00	2	603.50	606.00	0	11,077	0.00%
2024/08/29	2	599.99	1	598.00	598.00	1	11,180	0.01%
2024/08/28	1	615.00	2	615.50	613.00	-1	11,380	-0.01%
2024/08/27	6	604.50	5	608.20	613.00	1	11,970	0.01%
2024/08/26	2	623.00	6	623.50	610.00	-4	12,087	-0.03%
2024/08/23	0	598.00	0	0.00	612.00	0	12,207	0.00%
2024/08/21	0	0.00	1	608.00	606.00	-1	12,550	-0.01%
2024/08/20	7	620.43	3	616.00	616.00	4	12,677	0.03%
2024/08/19	4	618.25	1	623.00	617.00	3	13,002	0.02%
2024/08/16	2	623.50	5.1	629.18	626.00	-3.1	13,020	-0.02%
2024/08/15	1	608.00	2	596.50	594.00	-1	12,981	-0.01%
2024/08/14	5.3	604.06	5	605.80	597.00	0.3	13,050	0.00%
2024/08/13	6	591.83	6	591.67	587.00	0	13,090	0.00%
2024/08/12	6.1	584.94	6.1	587.87	585.00	-0.1	13,261	0.00%
2024/08/09	0	0.00	0.4	573.00	568.00	-0.4	13,265	0.00%
2024/08/08	0.1	530.00	0	0.00	530.00	0.1	13,279	0.00%
2024/08/07	4	554.25	5	548.20	559.00	-1	13,372	-0.01%
2024/08/06	1	527.00	0	0.00	526.00	1	13,320	0.01%
2024/08/05	0.3	536.40	0	0.00	535.00	0.3	13,321	0.00%
2024/08/02	0	596.00	0	0.00	594.00	0	13,328	0.00%
2024/07/31	2	647.00	1	636.00	636.00	1	13,522	0.01%
2024/07/30	4	625.50	6.1	618.77	639.00	-2.1	13,649	-0.02%
2024/07/29	1.2	620.09	2	607.50	590.00	-0.9	13,671	-0.01%
2024/07/26	3.5	624.58	1	614.00	613.00	2.5	13,774	0.02%
2024/07/23	4	659.76	4	664.75	669.00	0	13,851	0.00%
2024/07/22	5.2	661.07	4	639.00	634.00	1.2	14,176	0.01%
2024/07/19	1	687.00	1.1	694.05	687.00	-0.1	14,317	0.00%
2024/07/18	0.2	661.74	1	666.00	675.00	-0.8	14,376	-0.01%
2024/07/17	1	702.00	3	696.67	690.00	-2	14,464	-0.01%
2024/07/16	4	702.25	1	705.00	691.00	3	14,676	0.02%
2024/07/15	1	698.00	1	697.00	702.00	0	15,026	0.00%
2024/07/12	3	707.33	3	709.67	709.00	0	15,342	0.00%
2024/07/11	3.4	711.56	1	715.00	714.00	2.4	15,505	0.02%
2024/07/10	2	726.00	4	731.25	726.00	-2	15,586	-0.01%
2024/07/09	6.1	739.26	2	730.50	727.00	4.1	15,715	0.03%
2024/07/08	5.4	764.68	6	753.50	745.00	-0.6	15,867	0.00%
2024/07/05	2.1	756.90	4	757.75	764.00	-1.9	15,903	-0.01%
2024/07/04	3	758.00	3	754.33	752.00	0	15,925	0.00%
2024/07/03	5.2	762.00	1	750.00	745.00	4.2	16,012	0.03%
2024/07/02	3	750.31	2	751.50	752.00	1	16,092	0.01%
2024/07/01	7.1	770.52	6	774.00	743.00	1.1	16,180	0.01%
2024/06/28	8	757.88	8.2	761.40	765.00	-0.2	16,184	0.00%
2024/06/27	4	740.00	4.1	741.82	736.00	-0.1	16,099	0.00%
2024/06/26	6	722.83	11	731.64	740.00	-5	16,067	-0.03%
2024/06/25	6.1	695.97	4	698.00	701.00	2.1	16,091	0.01%
2024/06/24	2	721.50	3	717.00	714.00	-1	16,098	-0.01%
2024/06/21	2.1	730.90	3	732.29	731.00	-0.9	16,231	-0.01%
2024/06/20	2	734.50	5.3	732.05	740.00	-3.3	16,114	-0.02%
2024/06/19	6.2	710.12	4	715.25	704.00	2.2	16,068	0.01%
2024/06/18	3	712.67	2	715.50	713.00	1	16,064	0.01%
2024/06/17	3.5	739.25	0	0.00	723.00	3.5	16,231	0.02%
2024/06/14	4	728.50	8.1	728.70	739.00	-4.1	16,351	-0.02%
2024/06/13	2	707.03	2	708.50	712.00	0	16,374	0.00%
2024/06/12	3	654.01	2.1	674.10	688.00	0.9	16,554	0.01%
2024/06/11	3.1	667.59	3	656.33	665.00	0.1	16,612	0.00%
2024/06/07	5.2	632.98	1.7	640.23	620.00	3.5	16,898	0.02%
2024/06/06	6.1	668.36	4	668.25	660.00	2.1	16,971	0.01%
2024/06/05	1.3	694.44	0	0.00	685.00	1.3	16,966	0.01%
2024/06/04	1.1	723.55	0	0.00	721.00	1.1	17,070	0.01%
2024/06/03	5.2	746.24	1	733.00	736.00	4.2	17,277	0.02%
2024/05/31	4	774.75	6	771.67	769.00	-2	17,343	-0.01%
2024/05/30	4	798.25	3	805.33	781.00	1	16,912	0.01%
2024/05/29	6	802.83	6	808.83	811.00	0	16,902	0.00%
2024/05/28	2	767.00	5.1	762.71	783.00	-3.1	16,938	-0.02%
2024/05/27	5	736.60	4	742.00	738.00	1	16,984	0.01%
2024/05/24	2	693.00	2	702.50	706.00	0	16,980	0.00%
2024/05/23	7	692.29	8.3	696.17	708.00	-1.3	16,910	-0.01%
2024/05/22	0	0.00	2	660.00	660.00	-2	16,711	-0.01%
2024/05/21	1	640.00	2	647.50	650.00	-1	16,800	-0.01%
2024/05/20	3.1	648.13	1	666.00	638.00	2.1	16,830	0.01%
2024/05/17	1	651.00	2	661.50	660.00	-1	16,839	-0.01%
2024/05/16	2	652.50	4	664.50	651.00	-2	16,884	-0.01%
2024/05/15	5	652.40	4	665.75	644.00	1	16,784	0.01%
2024/05/14	2	631.50	2	632.00	645.00	0	16,719	0.00%
2024/05/13	2.1	641.62	1	642.00	626.00	1.1	16,823	0.01%
2024/05/10	2	646.00	0	0.00	638.00	2	16,855	0.01%
2024/05/09	4	663.50	2	657.00	654.00	2	17,255	0.01%
2024/05/08	6	667.83	2	672.00	663.00	4	17,262	0.02%
2024/05/07	1	674.00	1	673.00	674.00	0	17,568	0.00%
2024/05/06	1	688.00	1	686.00	662.00	0	17,471	0.00%
2024/05/03	4	664.50	3	663.33	662.00	1	17,273	0.01%
2024/05/02	5	642.00	6	652.33	656.00	-1	17,248	-0.01%
2024/04/30	1	653.00	3	655.00	654.00	-2	17,183	-0.01%
2024/04/29	2	629.50	1	626.00	626.00	1	17,187	0.01%
2024/04/26	3	644.67	3	651.67	642.00	0	17,374	0.00%
2024/04/25	3.1	639.81	3	634.33	620.00	0.1	17,079	0.00%
2024/04/24	1	621.00	1.4	628.57	634.00	-0.4	16,953	0.00%
2024/04/23	4	588.50	4	578.75	577.00	0	17,056	0.00%
2024/04/22	6.4	595.17	6	579.83	567.00	0.4	16,992	0.00%
2024/04/19	1.1	634.27	3	628.33	630.00	-1.9	16,950	-0.01%
2024/04/18	2	680.00	2.1	678.48	680.00	-0.1	16,936	0.00%
2024/04/17	0	0.00	1	635.00	638.00	-1	16,835	-0.01%
2024/04/16	1	619.00	1	607.00	606.00	0	16,828	0.00%
2024/04/15	1	625.00	0	0.00	616.00	1	16,832	0.01%
2024/04/12	0	0.00	2.1	614.86	628.00	-2.1	16,897	-0.01%
2024/04/11	0	0.00	4.4	588.70	584.00	-4.4	16,653	-0.03%
2024/04/10	2.2	582.59	0.1	568.00	555.00	2.1	16,608	0.01%
2024/04/09	1	579.01	2	579.50	577.00	-1	16,586	-0.01%
2024/04/08	4	570.75	6.1	573.61	570.00	-2.1	16,528	-0.01%
2024/04/03	3	546.33	4	548.75	546.00	-1	16,589	-0.01%
2024/04/02	5	544.00	6	535.00	533.00	-1	16,497	-0.01%
2024/04/01	5	557.20	5	561.80	554.00	0	16,476	0.00%
2024/03/29	1	555.00	3	556.00	546.00	-2	16,382	-0.01%
2024/03/28	0.2	518.50	2.1	533.62	542.00	-1.9	16,272	-0.01%
2024/03/27	2	533.00	0	0.00	534.00	2	16,176	0.01%
2024/03/26	7.1	566.99	4	547.75	541.00	3.1	16,093	0.02%
2024/03/25	1	585.00	2	585.50	583.00	-1	15,929	-0.01%
2024/03/22	4	589.00	6	588.67	589.00	-2	15,868	-0.01%
2024/03/21	3	583.67	3.1	584.68	585.00	-0.1	15,767	0.00%
2024/03/20	2	570.00	2	579.00	567.00	0	15,677	0.00%
2024/03/19	6.3	604.89	5	598.40	569.00	1.3	15,465	0.01%
2024/03/18	4	615.00	5	622.80	623.00	-1	15,226	-0.01%
2024/03/15	6	579.17	8.1	585.47	599.00	-2.1	15,013	-0.01%
2024/03/14	11.3	567.63	5.1	557.20	556.00	6.2	14,674	0.04%
2024/03/13	10.1	654.16	4	652.75	617.00	6.1	14,414	0.04%
2024/03/12	2	618.00	5	618.20	643.00	-3	13,964	-0.02%
2024/03/11	1	594.00	3	601.67	585.00	-2	13,651	-0.01%
2024/03/08	6	593.33	5	594.20	574.00	1	13,426	0.01%
2024/03/07	9	615.89	5	623.40	599.00	4	13,269	0.03%
2024/03/06	5	618.00	2	622.00	630.00	3	12,946	0.02%
2024/03/05	4	549.25	5.1	570.25	585.00	-1.1	12,713	-0.01%
2024/03/04	3	554.00	6	558.50	554.00	-3	12,560	-0.02%
2024/03/01	3	536.68	2.1	550.90	539.00	0.9	12,472	0.01%
2024/02/29	1.1	534.05	3.2	525.63	532.00	-2.2	12,399	-0.02%
2024/02/27	2.1	496.67	5.1	509.51	508.00	-3	12,167	-0.02%
2024/02/26	2	496.75	0	0.00	500.00	2	12,143	0.02%
2024/02/23	8.1	506.64	1	504.00	498.50	7.1	12,107	0.06%
2024/02/22	3	515.33	8	527.25	520.00	-5	12,045	-0.04%
2024/02/21	1	492.50	1	497.00	495.00	0	12,019	0.00%
2024/02/20	3	486.17	1	474.00	483.00	2	11,975	0.02%
2024/02/19	1.2	492.17	1	496.00	486.00	0.2	11,954	0.00%
2024/02/16	2	533.50	1	514.00	510.00	1	12,023	0.01%
2024/02/15	1	527.00	2	531.50	534.00	-1	12,017	-0.01%
2024/02/05	3	483.50	1	483.50	485.50	2	11,947	0.02%
2024/02/02	2	476.00	2	479.00	478.00	0	11,799	0.00%
2024/02/01	3	442.33	2	453.50	457.50	1	11,601	0.01%
2024/01/31	1	424.50	0	0.00	425.50	1	11,272	0.01%
2024/01/30	0	0.00	3	413.17	429.50	-3	11,110	-0.03%
2024/01/29	2	388.75	1	387.00	390.50	1	10,854	0.01%
2024/01/26	1	381.00	1	384.00	386.00	0	10,868	0.00%
2024/01/25	2	390.50	2	392.75	389.50	0	10,898	0.00%
2024/01/24	2	389.25	0	0.00	387.50	2	10,774	0.02%
2024/01/23	1	377.00	3.2	385.06	386.50	-2.2	10,805	-0.02%
2024/01/22	3.2	365.59	7.2	374.32	380.50	-4	10,603	-0.04%
2024/01/19	0	0.00	1	341.50	346.00	-1	10,366	-0.01%
2024/01/18	2	350.50	0	0.00	334.50	2	10,347	0.02%
2024/01/17	2	344.50	4	348.13	343.50	-2	10,285	-0.02%
2024/01/16	3	338.83	3	341.00	343.00	0	10,244	0.00%
2024/01/15	7	340.00	5	337.80	334.00	2	10,224	0.02%
2024/01/12	6	353.42	4	353.75	350.00	2	10,164	0.02%
2024/01/11	0	0.00	2.1	337.83	346.50	-2.1	9,909	-0.02%
2024/01/10	0.1	328.50	5.3	325.00	329.00	-5.2	9,844	-0.05%
2024/01/09	1	308.50	2.1	311.60	315.00	-1.1	9,708	-0.01%
2024/01/08	6.2	307.44	0	0.00	301.50	6.2	9,633	0.06%
2024/01/03	2	332.25	2	331.50	329.00	0	9,628	0.00%
2024/01/02	2	330.50	1	329.50	329.50	1	9,615	0.01%
2023/12/29	1.1	335.55	3	329.33	336.50	-1.9	9,631	-0.02%
2023/12/28	3	326.67	0	0.00	318.00	3	9,477	0.03%
2023/12/27	1	309.00	6.1	324.39	324.50	-5.1	9,478	-0.05%
2023/12/26	2	306.50	0	0.00	311.00	2	9,542	0.02%
2023/12/25	0	0.00	1	310.50	309.50	-1	9,822	-0.01%
2023/12/22	1	306.50	0	0.00	307.00	1	9,954	0.01%
2023/12/21	2	295.00	0.1	302.00	301.50	1.9	10,189	0.02%
2023/12/15	0	0.00	1	310.00	298.00	-1	10,803	-0.01%
2023/12/14	0	0.00	1	306.50	306.00	-1	10,986	-0.01%
2023/12/13	1	301.50	1	305.50	300.50	0	11,067	0.00%
2023/12/11	0	0.00	1	310.00	308.00	-1	11,153	-0.01%
2023/12/06	0	0.00	1	294.50	296.50	-1	11,269	-0.01%
2023/12/05	3	285.00	2	283.00	286.00	1	11,267	0.01%
2023/12/04	1	298.00	0	0.00	290.50	1	11,225	0.01%
2023/11/30	0.1	300.50	0	0.00	308.00	0.1	11,223	0.00%
2023/11/29	1	301.50	0	0.00	301.00	1	11,179	0.01%
2023/11/28	0	0.00	2	296.00	300.50	-2	11,199	-0.02%
2023/11/27	2.1	307.88	0	0.00	298.00	2.1	11,295	0.02%
2023/11/24	0	0.00	2	322.75	322.50	-2	11,225	-0.02%
2023/11/21	1	330.00	2	335.00	327.00	-1	11,394	-0.01%
2023/11/20	4	321.38	9	325.44	329.50	-5	11,601	-0.04%
2023/11/17	4	317.00	4	321.00	318.00	0	11,533	0.00%
2023/11/16	5	312.40	5	312.50	316.00	0	11,591	0.00%
2023/11/15	7	326.36	4	335.88	313.50	3	11,587	0.03%
2023/11/14	5	327.10	2.1	327.52	325.00	2.9	11,556	0.03%
2023/11/13	5	314.10	8	317.56	318.50	-3	11,586	-0.03%
2023/11/10	3	315.17	1	318.50	314.50	2	11,647	0.02%
2023/11/09	1	315.50	4	318.88	316.50	-3	11,745	-0.03%
2023/11/08	3	315.33	3	319.83	313.00	0	11,836	0.00%
2023/11/07	1	312.50	0	0.00	311.00	1	11,949	0.01%
2023/11/06	4	310.13	4	307.75	315.00	0	12,182	0.00%
2023/11/03	1	300.50	0	0.00	297.00	1	12,505	0.01%
2023/11/02	1	299.00	1	294.00	299.50	0	12,747	0.00%
2023/11/01	1	283.50	0	0.00	285.50	1	13,055	0.01%
2023/10/31	0	0.00	2	292.00	283.50	-2	13,293	-0.02%
2023/10/30	0	0.00	2	298.50	298.50	-2	13,521	-0.01%
2023/10/27	4	301.25	2	300.50	296.50	2	13,680	0.01%
2023/10/26	1.1	307.00	0	0.00	301.50	1.1	13,925	0.01%
2023/10/24	3	311.83	3	313.00	318.00	0	14,224	0.00%
2023/10/18	0.2	296.25	0	0.00	294.00	0.2	14,918	0.00%
2023/10/17	1	323.00	1	322.50	319.50	0	15,011	0.00%
2023/10/13	2	336.00	1	339.50	337.00	1	15,194	0.01%
2023/10/12	1	341.00	1	349.00	342.00	0	15,286	0.00%
2023/10/11	4	344.88	1	336.50	336.50	3	15,413	0.02%
2023/10/06	1	350.50	0	0.00	348.50	1	15,690	0.01%
2023/10/05	4	347.25	4	348.38	344.00	0	15,923	0.00%
2023/10/03	2	346.25	2	340.50	340.00	0	15,965	0.00%
2023/10/02	0	0.00	0.1	349.50	342.50	-0.1	16,091	0.00%
2023/09/28	1	335.00	3.1	335.15	341.00	-2.1	16,017	-0.01%
2023/09/27	1	314.50	1.1	317.36	321.00	-0.1	15,898	0.00%
2023/09/26	0	0.00	1.2	314.42	313.50	-1.2	15,995	-0.01%
2023/09/25	3	298.50	3	301.00	297.00	0	16,091	0.00%
2023/09/22	2	297.50	4	294.63	297.50	-2	16,369	-0.01%
2023/09/21	1	278.50	2	276.00	280.00	-1	16,169	-0.01%
2023/09/20	1	282.50	1	290.00	281.00	0	16,119	0.00%
2023/09/19	0	0.00	2	285.25	278.00	-2	16,033	-0.01%
2023/09/18	1.2	298.04	0	0.00	293.50	1.2	15,942	0.01%
2023/09/14	2	315.50	1	317.00	318.00	1	16,122	0.01%
2023/09/13	1	306.00	1	304.00	304.00	0	16,333	0.00%
2023/09/12	1	307.00	1	307.50	306.00	0	16,622	0.00%
2023/09/11	0.1	312.00	0	0.00	311.50	0.1	16,910	0.00%
2023/09/08	4	340.00	0	0.00	337.00	4	16,934	0.02%
2023/09/07	1	333.50	3	341.33	342.00	-2	17,183	-0.01%
2023/09/06	4	341.88	3	346.00	343.50	1	17,207	0.01%
2023/09/05	3	327.50	0	0.00	330.50	3	17,309	0.02%
2023/09/01	0	0.00	1	329.50	329.00	-1	17,523	-0.01%
2023/08/31	0	0.00	2	329.00	334.50	-2	17,651	-0.01%
2023/08/30	21	349.38	22	337.02	335.50	-1	17,734	-0.01%
2023/08/29	2	337.75	0	0.00	335.00	2	17,933	0.01%
2023/08/28	1.1	345.41	0	0.00	338.50	1.1	18,015	0.01%
2023/08/25	6	359.42	3	360.50	354.00	3	18,063	0.02%
2023/08/24	2	376.50	7.2	380.79	387.00	-5.2	17,950	-0.03%
2023/08/23	2	358.25	3	358.17	356.00	-1	17,909	-0.01%
2023/08/22	3	359.00	2	356.25	350.50	1	18,218	0.01%
2023/08/21	3	353.17	1	353.50	353.50	2	18,518	0.01%
2023/08/18	0.2	348.50	0	0.00	352.00	0.2	18,472	0.00%
2023/08/17	6	359.42	7	361.86	363.00	-1	18,342	-0.01%
2023/08/16	1	345.00	0	0.00	350.00	1	18,270	0.01%
2023/08/15	1	337.00	2	340.75	343.50	-1	18,323	-0.01%
2023/08/14	0	0.00	1	319.00	319.00	-1	18,425	-0.01%
2023/08/11	3	317.83	3	320.33	321.00	0	18,409	0.00%
2023/08/10	1.2	315.00	7	317.50	314.50	-5.8	18,368	-0.03%
2023/08/09	21	364.55	13	352.23	349.00	8	18,241	0.04%
2023/08/08	2	355.00	22	356.18	358.00	-20	17,976	-0.11%
2023/08/07	13	350.73	0.2	353.14	349.50	12.8	17,883	0.07%
2023/08/04	0	0.00	1	328.00	338.00	-1	17,657	-0.01%
2023/08/02	4	315.88	1	312.50	315.50	3	17,537	0.02%
2023/08/01	0.2	323.30	2	325.75	328.00	-1.8	17,424	-0.01%
2023/07/31	2	342.25	1	359.00	322.00	1	17,773	0.01%
2023/07/28	16	350.97	8	350.81	352.00	8	17,986	0.04%
2023/07/27	5	346.00	2	358.00	340.00	3	17,903	0.02%
2023/07/26	2	343.25	0	0.00	343.50	2	17,910	0.01%
2023/07/25	2	351.50	4	356.13	340.50	-2	17,963	-0.01%
2023/07/24	4	346.88	2	350.25	344.00	2	17,926	0.01%
2023/07/21	3	313.00	7	321.71	339.00	-4	17,679	-0.02%
2023/07/20	1	310.00	2	300.75	308.50	-1	17,321	-0.01%
2023/07/19	1	291.00	1	297.00	291.50	0	17,096	0.00%
2023/07/18	2	289.25	3	292.83	293.00	-1	17,121	-0.01%
2023/07/17	1	282.00	0	0.00	285.00	1	17,009	0.01%
2023/07/14	2	293.50	0	0.00	293.50	2	16,859	0.01%
2023/07/13	2	293.00	4	302.88	288.00	-2	16,774	-0.01%
2023/07/12	0	0.00	5	286.00	287.50	-5	16,420	-0.03%
2023/07/10	0	0.00	1	271.00	273.00	-1	16,127	-0.01%
2023/07/06	1	281.50	0	0.00	273.50	1	16,032	0.01%
2023/07/05	1	283.00	2	284.00	280.50	-1	15,958	-0.01%
2023/07/04	3	292.50	0	0.00	292.00	3	15,805	0.02%
2023/06/30	0	0.00	5	264.50	271.00	-5	15,257	-0.03%
2023/06/28	1	240.00	0	0.00	241.50	1	15,263	0.01%
2023/06/27	1	238.00	0	0.00	235.00	1	15,506	0.01%
2023/06/21	3	252.83	0	0.00	249.50	3	15,760	0.02%
2023/06/20	0	0.00	2	250.00	252.00	-2	16,021	-0.01%
2023/06/19	1	255.50	2	256.25	254.50	-1	16,419	-0.01%
2023/06/16	1	244.00	0	0.00	247.00	1	16,302	0.01%
2023/06/15	0	0.00	2	236.00	237.00	-2	16,089	-0.01%
2023/06/14	0	0.00	1	222.00	224.00	-1	15,750	-0.01%
2023/06/13	1	220.00	2	216.50	219.50	-1	15,654	-0.01%
2023/06/12	1	208.50	0	0.00	205.50	1	15,370	0.01%
2023/06/09	0	0.00	1	209.00	209.50	-1	15,293	-0.01%
2023/06/07	2	207.50	3	208.33	208.00	-1	14,973	-0.01%
2023/06/02	2	205.25	0	0.00	202.00	2	14,364	0.01%
2023/06/01	0	0.00	1	203.50	207.00	-1	14,049	-0.01%
2023/05/31	1	201.00	0	0.00	197.50	1	13,851	0.01%
2023/05/30	1	201.50	0	0.00	201.50	1	13,707	0.01%
2023/05/29	2	208.00	0	0.00	206.00	2	13,717	0.01%
2023/05/26	0	0.00	2	206.50	208.00	-2	13,795	-0.01%
2023/05/25	1	196.00	1	204.00	197.50	0	13,401	0.00%
2023/05/23	0	0.00	1	182.00	182.50	-1	12,930	-0.01%
2023/05/22	1	180.00	0	0.00	182.50	1	12,861	0.01%
2023/05/18	0	0.00	1	188.00	186.00	-1	12,576	-0.01%
2023/05/16	2	175.75	2	176.50	175.50	0	12,170	0.00%
2023/05/11	0	0.00	1	175.50	174.50	-1	11,760	-0.01%
2023/05/10	1	179.00	0	0.00	178.50	1	11,609	0.01%
2023/05/08	2	182.75	0	0.00	181.50	2	11,312	0.02%
2023/04/28	0	0.00	2	152.00	157.50	-2	9,717	-0.02%
2023/04/27	0	0.00	3	152.00	153.50	-3	9,459	-0.03%
2023/04/25	2	141.00	0	0.00	141.50	2	9,007	0.02%
2023/04/24	0	0.00	2	143.00	144.00	-2	8,916	-0.02%
2023/04/21	2	143.00	0	0.00	143.00	2	8,814	0.02%
2023/04/18	0	0.00	1	159.00	152.50	-1	8,516	-0.01%
2023/04/17	1	158.00	0	0.00	156.00	1	8,347	0.01%
2023/04/12	1	153.00	1	157.00	154.50	0	7,957	0.00%
2023/04/07	3	146.00	0	0.00	144.50	3	7,470	0.04%
2023/03/30	3	143.17	0	0.00	142.00	3	7,269	0.04%
2023/03/29	1	140.00	1	142.00	142.50	0	7,205	0.00%
2023/03/28	1	140.00	2	140.00	142.00	-1	6,912	-0.01%
2023/03/27	4	147.25	8	150.19	148.50	-4	6,662	-0.06%
2023/03/24	4	137.50	3	139.00	142.50	1	6,298	0.02%
2023/03/23	6	138.50	4	138.38	138.50	2	6,175	0.03%
2023/03/22	3	132.33	6	132.92	136.50	-3	5,757	-0.05%
2023/03/21	1	127.50	4	125.88	126.50	-3	5,149	-0.06%
2023/03/20	1	120.50	0	0.00	119.00	1	4,971	0.02%
2023/03/06	0	0.00	2	119.50	119.50	-2	5,804	-0.03%
2023/02/24	1	120.50	0	0.00	120.50	1	6,042	0.02%
2023/02/17	1	116.00	0	0.00	114.50	1	5,774	0.02%
2023/02/16	1	118.00	1	117.50	117.50	0	5,924	0.00%
2023/02/06	4	108.50	4	110.50	111.50	0	5,778	0.00%
2023/02/03	2	112.00	0	0.00	112.00	2	5,698	0.04%
2023/02/02	0	0.00	1	109.00	112.00	-1	5,683	-0.02%
2023/02/01	3	104.00	2	106.75	107.50	1	5,661	0.02%
2023/01/13	1	107.00	0	0.00	107.00	1	5,815	0.02%
2023/01/09	2	110.50	3	109.50	110.50	-1	6,199	-0.02%
2023/01/06	1	106.00	0	0.00	107.50	1	6,241	0.02%
2022/12/30	0	0.00	1	112.00	112.00	-1	6,705	-0.01%
2022/12/28	1	108.50	0	0.00	108.50	1	7,231	0.01%
2022/12/14	1	116.00	2	115.50	116.00	-1	7,307	-0.01%
2022/12/07	2	113.00	0	0.00	112.50	2	7,291	0.03%
2022/12/05	0	0.00	6	125.58	127.00	-6	6,830	-0.09%
2022/12/01	1	116.00	0	0.00	114.50	1	6,418	0.02%
2022/11/29	0	0.00	1	112.00	112.00	-1	6,350	-0.02%
2022/11/28	0	0.00	4	111.50	111.50	-4	6,341	-0.06%
2022/11/25	0	0.00	1	110.50	109.00	-1	6,329	-0.02%
2022/11/24	0	0.00	1	109.00	111.00	-1	6,331	-0.02%
2022/11/23	0	0.00	2	109.00	110.00	-2	6,288	-0.03%
2022/11/22	4	108.13	3	108.00	106.00	1	6,203	0.02%
2022/11/21	5	102.50	5	103.50	104.00	0	6,102	0.00%
2022/11/17	0	0.00	1	103.00	103.00	-1	6,154	-0.02%
2022/11/15	1	103.50	0	0.00	102.00	1	6,109	0.02%
2022/11/14	12	105.92	5	104.50	104.50	7	6,180	0.11%
2022/11/11	1	109.50	0.8	110.00	110.00	0.2	6,032	0.00%
2022/11/07	5	106.50	5	107.50	107.50	0	6,090	0.00%
2022/10/26	1	93.70	1	93.00	93.60	0	6,961	0.00%
2022/10/25	1	93.00	1	94.50	94.50	0	7,021	0.00%
2022/10/21	0	0.00	1	97.30	95.40	-1	7,232	-0.01%
2022/10/19	1	104.00	0	0.00	100.50	1	7,443	0.01%
2022/10/18	6	101.50	5	101.50	101.50	1	7,728	0.01%
2022/10/13	0	0.00	1	107.50	103.50	-1	7,679	-0.01%
2022/10/11	1	104.50	0	0.00	104.00	1	7,667	0.01%
2022/10/06	6	118.08	5	113.50	116.00	1	7,630	0.01%
2022/10/04	0	0.00	1	113.50	114.00	-1	7,428	-0.01%
2022/09/29	1	108.50	0	0.00	108.00	1	7,874	0.01%
2022/09/27	0	0.00	1	113.00	116.00	-1	7,948	-0.01%
2022/09/20	0	0.00	3	116.33	117.00	-3	8,159	-0.04%
2022/09/15	0	0.00	1	113.50	113.50	-1	8,205	-0.01%
2022/09/14	1	113.00	1	109.00	113.50	0	8,289	0.00%
2022/09/13	3	113.33	2	115.00	113.00	1	8,435	0.01%
2022/09/12	2	110.00	1	113.00	112.00	1	8,485	0.01%
2022/09/05	1	103.50	0	0.00	103.50	1	8,586	0.01%
2022/09/01	0	0.00	1	105.50	105.50	-1	8,692	-0.01%
2022/08/31	1	107.50	2	108.50	108.50	-1	8,743	-0.01%
2022/08/30	0	0.00	1	107.50	107.50	-1	8,780	-0.01%
2022/08/29	1	107.50	0	0.00	108.00	1	8,954	0.01%
2022/08/25	3	113.17	1	115.00	112.00	2	8,989	0.02%
2022/08/24	1	117.50	0	0.00	117.00	1	8,989	0.01%
2022/08/22	0	0.00	2	117.00	117.00	-2	9,174	-0.02%
2022/08/19	1	117.00	1	117.00	117.00	0	9,415	0.00%
2022/08/18	2	119.25	0	0.00	119.50	2	9,735	0.02%
2022/08/16	1	119.00	0	0.00	119.00	1	10,639	0.01%
2022/08/15	0	0.00	3	119.83	119.50	-3	10,651	-0.03%
2022/08/12	1	114.00	1	116.50	117.50	0	10,695	0.00%
2022/08/10	1	119.00	0	0.00	112.50	1	10,693	0.01%
2022/08/05	0	0.00	22	111.50	112.50	-22	10,008	-0.22%
2022/08/03	22	115.00	0	0.00	115.00	22	9,804	0.22%
2022/08/01	1	117.00	1	115.50	115.50	0	9,904	0.00%
2022/07/27	0	0.00	1	115.00	116.00	-1	9,627	-0.01%
2022/07/26	0	0.00	1	114.00	114.00	-1	9,545	-0.01%
2022/07/25	1	112.50	2	109.50	112.50	-1	9,366	-0.01%
2022/07/19	1	105.00	2	104.75	105.00	-1	9,191	-0.01%
2022/07/18	1	104.00	1	104.00	104.00	0	9,222	0.00%
2022/07/15	0	0.00	2	101.00	101.00	-2	9,329	-0.02%
2022/07/14	2	101.00	2	98.70	101.00	0	9,371	0.00%
2022/07/12	1	95.50	1	97.50	96.00	0	9,385	0.00%
2022/07/11	3	98.63	2	97.10	98.40	1	9,361	0.01%
2022/07/08	1	93.70	10	95.87	96.10	-9	9,174	-0.10%
2022/07/07	0	0.00	1	86.80	87.40	-1	9,072	-0.01%
2022/07/06	0	0.00	1	83.40	82.60	-1	8,964	-0.01%
2022/07/04	0	0.00	1	87.40	85.30	-1	9,143	-0.01%
2022/07/01	1	90.10	0	0.00	86.90	1	9,169	0.01%
2022/06/30	1	93.60	0	0.00	93.10	1	9,079	0.01%
2022/06/29	2	96.35	0	0.00	97.10	2	9,182	0.02%
2022/06/28	4	100.28	1	100.00	98.60	3	9,461	0.03%
2022/06/27	1	100.00	1	100.00	99.90	0	10,427	0.00%
2022/06/23	0	0.00	1	93.80	93.90	-1	10,989	-0.01%
2022/06/21	0	0.00	3	97.37	98.10	-3	11,436	-0.03%
2022/06/20	4	100.25	1	101.00	98.00	3	11,817	0.03%
2022/06/17	0	0.00	1	102.50	103.00	-1	12,397	-0.01%
2022/06/16	1	105.50	1	109.00	103.50	0	12,956	0.00%
2022/06/15	5	107.50	0	0.00	106.00	5	13,337	0.04%
2022/06/13	0	0.00	1	104.00	106.00	-1	13,810	-0.01%
2022/06/10	1	104.50	0	0.00	105.00	1	14,157	0.01%
2022/06/09	1	104.50	0	0.00	105.00	1	14,408	0.01%
2022/06/07	0	0.00	1	106.00	108.00	-1	15,523	-0.01%
2022/06/06	1	110.50	0	0.00	111.00	1	15,767	0.01%
2022/06/02	0	0.00	1	114.00	112.00	-1	16,055	-0.01%
2022/05/31	0	0.00	1	112.50	113.00	-1	16,439	-0.01%
2022/05/30	1	115.00	0	0.00	114.50	1	16,554	0.01%
2022/05/27	3	116.17	3	115.00	113.50	0	16,680	0.00%
2022/05/26	6	116.83	3	117.33	117.00	3	16,551	0.02%
2022/05/25	1	116.50	5	117.20	118.00	-4	16,330	-0.02%
2022/05/24	5	113.40	6	114.83	109.00	-1	16,110	-0.01%
2022/04/25	0	0.00	1	106.50	105.00	-1	21,669	0.00%
2022/04/19	4	109.50	4	108.38	106.00	0	21,257	0.00%
2022/04/14	0	0.00	1	108.00	108.00	-1	20,931	0.00%
2022/04/12	4	106.13	0	0.00	105.50	4	20,977	0.02%
2022/04/11	1	106.50	2	105.75	106.50	-1	20,947	0.00%
2022/04/08	0	0.00	2	114.50	112.00	-2	20,789	-0.01%
2022/04/07	2	112.00	0	0.00	111.00	2	20,651	0.01%
2022/04/06	20	114.88	20	113.00	113.00	0	20,526	0.00%
2022/04/01	5	114.00	6	114.50	114.50	-1	20,440	0.00%
2022/03/31	28	118.11	21	119.74	116.50	7	20,269	0.03%
2022/03/30	31	119.69	31	119.08	117.00	0	19,995	0.00%
2022/03/29	1	116.50	0	0.00	116.50	1	19,004	0.01%
2022/03/28	21	118.45	21	118.95	119.00	0	18,706	0.00%
2022/03/25	2	110.00	3	114.00	117.00	-1	18,350	-0.01%
2022/03/24	1	112.50	4	112.50	111.50	-3	17,934	-0.02%
2022/03/23	3	114.67	0	0.00	115.00	3	17,788	0.02%
2022/03/22	5	116.80	6	116.67	118.00	-1	17,269	-0.01%
2022/03/21	4	110.50	2	112.50	112.50	2	16,587	0.01%
2022/03/18	4	104.00	3	108.00	110.00	1	15,987	0.01%
2022/03/17	2	105.50	2	107.50	106.50	0	15,551	0.00%
2022/03/16	1	105.00	0	0.00	106.00	1	15,400	0.01%
2022/03/15	3	110.67	1	114.50	106.00	2	15,788	0.01%
2022/03/11	0	0.00	1	121.00	122.50	-1	15,218	-0.01%
2022/03/10	3	121.00	0	0.00	119.50	3	14,819	0.02%
2022/03/04	0	0.00	2	115.75	113.00	-2	13,440	-0.01%
2022/03/03	2	108.25	3	111.67	112.00	-1	13,288	-0.01%
2022/03/01	1	112.50	0	0.00	111.00	1	13,077	0.01%
2022/02/23	6	115.42	5	114.50	114.50	1	13,465	0.01%
2022/02/22	2	107.00	2	110.50	110.00	0	13,330	0.00%
2022/02/21	1	113.50	0	0.00	110.00	1	13,121	0.01%
2022/02/16	0	0.00	1	103.50	103.00	-1	12,365	-0.01%
2022/02/10	6	103.00	6	104.25	104.00	0	13,683	0.00%
2022/02/08	6	97.33	6	98.75	101.50	0	13,291	0.00%
2022/02/07	3	91.50	23	95.07	95.40	-20	12,990	-0.15%
2022/01/25	20	93.95	20	96.00	92.30	0	12,853	0.00%
2022/01/24	20	95.08	0	0.00	95.00	20	12,721	0.16%
2022/01/21	6	99.15	6	98.68	99.20	0	12,384	0.00%
2022/01/20	6	96.35	4	97.38	98.00	2	11,863	0.02%
2022/01/19	0	0.00	2	95.20	95.70	-2	11,540	-0.02%
2022/01/07	0	0.00	1	87.00	86.30	-1	13,285	-0.01%
2022/01/04	0	0.00	10	90.50	88.80	-10	13,290	-0.08%
2022/01/03	6	89.77	8	89.28	89.00	-2	13,260	-0.02%
2021/12/30	1	88.70	1	88.20	88.20	0	13,268	0.00%
2021/12/29	1	87.70	0	0.00	88.70	1	13,371	0.01%
2021/12/24	0	0.00	2	88.10	87.70	-2	13,957	-0.01%
2021/12/23	0	0.00	1	87.90	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	1	85.30	1	85.10	86.00	0	14,801	0.00%
2021/12/20	27	85.90	25	85.10	85.10	2	15,089	0.01%
2021/12/16	1	88.90	3	88.80	89.20	-2	16,278	-0.01%
2021/12/15	2	86.75	0	0.00	86.70	2	16,645	0.01%
2021/12/14	2	88.10	2	87.10	87.00	0	16,959	0.00%
2021/12/09	5	93.84	1	93.30	88.70	4	16,870	0.02%
2021/12/08	5	88.60	6	89.33	89.30	-1	16,151	-0.01%
2021/12/07	0	0.00	10	87.90	87.60	-10	16,191	-0.06%
2021/12/06	20	87.90	22	88.75	89.20	-2	16,177	-0.01%
2021/12/03	40	87.92	45	87.76	87.70	-5	16,217	-0.03%
2021/12/02	3	87.10	1	88.20	86.00	2	16,447	0.01%
2021/12/01	6	87.92	0	0.00	88.50	6	16,551	0.04%
2021/11/30	7	88.07	2	88.10	88.40	5	16,673	0.03%
2021/11/29	3	83.27	9	85.33	86.50	-6	16,724	-0.04%
2021/11/26	10	84.70	1	85.00	85.40	9	16,819	0.05%
2021/11/25	4	86.03	1	86.20	85.80	3	16,717	0.02%
2021/11/24	4	90.18	4	87.38	87.30	0	16,584	0.00%
2021/11/23	31	89.10	37	89.89	89.50	-6	16,358	-0.04%
2021/11/22	1	87.30	2	89.75	88.40	-1	15,994	-0.01%
2021/11/19	2	88.45	16	86.93	87.60	-14	15,509	-0.09%
2021/11/18	6	84.30	5	83.30	83.50	1	15,085	0.01%
2021/11/17	14	82.36	15	82.43	82.50	-1	14,939	-0.01%
2021/11/16	14	81.77	0	0.00	82.00	14	14,907	0.09%
2021/11/15	26	81.51	25	81.01	81.20	1	14,880	0.01%
2021/11/12	14	82.94	5	81.50	81.50	9	14,743	0.06%
2021/11/11	3	89.17	3	89.33	89.40	0	14,245	0.00%
2021/11/10	17	88.01	19	88.23	88.40	-2	14,017	-0.01%
2021/11/09	3	86.37	4	86.85	87.50	-1	13,647	-0.01%
2021/11/05	1	79.50	0	0.00	80.90	1	13,030	0.01%
2021/11/03	0	0.00	1	81.10	81.30	-1	13,560	-0.01%
2021/11/02	0	0.00	1	83.80	80.20	-1	13,624	-0.01%
2021/10/28	1	83.00	0	0.00	81.00	1	13,297	0.01%
2021/10/26	2	82.70	0	0.00	82.10	2	12,753	0.02%
2021/10/25	10	84.30	10	85.19	84.30	0	12,388	0.00%
2021/10/22	0	0.00	7	84.19	85.00	-7	11,636	-0.06%
2021/10/21	0	0.00	1	76.70	77.30	-1	10,514	-0.01%
2021/10/20	2	75.45	0	0.00	75.50	2	10,320	0.02%
2021/10/07	1	75.60	3	76.27	76.50	-2	10,886	-0.02%
2021/10/06	1	75.50	0	0.00	73.80	1	11,078	0.01%
2021/10/05	1	74.80	0	0.00	75.60	1	11,232	0.01%
2021/10/04	1	74.00	1	75.40	73.60	0	11,267	0.00%
2021/09/29	5	79.70	3	79.40	79.00	2	11,895	0.02%
2021/09/28	4	82.85	20	83.40	79.80	-16	11,976	-0.13%
2021/09/27	0	0.00	2	84.50	84.30	-2	11,730	-0.02%
2021/09/24	25	83.54	6	83.67	83.70	19	11,591	0.16%
2021/09/23	4	81.53	16	82.31	83.30	-12	11,156	-0.11%
2021/09/22	0	0.00	2	79.55	79.80	-2	10,860	-0.02%
2021/09/17	0	0.00	5.2	78.21	78.80	-5.2	10,794	-0.05%
2021/09/10	2	75.10	0	0.00	75.30	2	13,771	0.01%
2021/09/07	10	77.30	0	0.00	76.60	10	14,388	0.07%
2021/09/06	0	0.00	1	76.90	76.40	-1	14,153	-0.01%
2021/09/02	0	0.00	1	74.30	74.90	-1	14,085	-0.01%
2021/09/01	1	73.30	4	72.73	73.10	-3	14,587	-0.02%
2021/08/27	1	69.50	0	0.00	69.00	1	15,842	0.01%
2021/08/23	1	72.00	0	0.00	72.40	1	16,291	0.01%
2021/08/20	0	0.00	2	70.80	70.90	-2	16,409	-0.01%
2021/08/18	0	0.00	1	70.50	70.70	-1	16,603	-0.01%
2021/08/16	2	67.90	0	0.00	69.50	2	16,721	0.01%
2021/08/13	2	71.55	0	0.00	71.00	2	16,674	0.01%
2021/08/11	1	72.20	0	0.00	72.30	1	16,658	0.01%
2021/08/10	7	73.39	1	74.10	73.00	6	16,637	0.04%
2021/08/09	1	80.50	2	79.65	76.80	-1	16,444	-0.01%
2021/08/06	1	77.30	12	78.92	79.40	-11	16,208	-0.07%
2021/08/05	3	76.73	0	0.00	76.80	3	16,215	0.02%
2021/08/04	4	77.93	10	78.26	77.80	-6	16,376	-0.04%
2021/08/03	0	0.00	12	76.70	77.70	-12	16,493	-0.07%
2021/08/02	3	74.63	0	0.00	75.00	3	16,477	0.02%
2021/07/30	1	73.80	0	0.00	75.20	1	16,684	0.01%
2021/07/29	9	74.81	0	0.00	74.90	9	16,839	0.05%
2021/07/28	0	0.00	1	74.50	74.80	-1	17,040	-0.01%
2021/07/23	0	0.00	15	75.30	74.80	-15	17,292	-0.09%
2021/07/22	5	75.00	5	76.20	75.00	0	17,352	0.00%
2021/07/21	10	75.45	6	76.75	74.60	4	17,580	0.02%
2021/07/20	8	74.89	0	0.00	75.30	8	17,663	0.05%
2021/07/19	2	77.95	0	0.00	77.70	2	17,492	0.01%
2021/07/16	11	79.61	10	79.30	79.30	1	17,445	0.01%
2021/07/09	1	80.30	0	0.00	80.40	1	16,634	0.01%
2021/07/08	5	83.44	1	82.70	82.70	4	16,545	0.02%
2021/07/07	1	79.20	10	81.75	82.10	-9	16,131	-0.06%
2021/07/05	5	79.00	0	0.00	79.00	5	15,786	0.03%
2021/07/01	5	79.90	0	0.00	79.50	5	15,787	0.03%
2021/06/29	0	0.00	22	81.15	81.00	-22	15,594	-0.14%
2021/06/28	23	79.62	3	82.10	81.10	20	15,419	0.13%
2021/06/25	0	0.00	1	80.20	80.70	-1	15,092	-0.01%
2021/06/24	13	83.59	4	83.18	82.30	9	14,843	0.06%
2021/06/23	4	82.68	7	82.09	82.00	-3	14,480	-0.02%
2021/06/22	13	83.78	18	84.01	82.00	-5	14,077	-0.04%
2021/06/21	9	80.36	15	80.51	82.00	-6	13,136	-0.05%
2021/06/18	12	73.14	33	73.52	77.20	-21	12,122	-0.17%
2021/06/16	1	70.70	0	0.00	69.90	1	11,289	0.01%
2021/06/15	5	70.00	5	70.70	70.90	0	11,253	0.00%
2021/06/11	7	71.14	7	70.33	70.30	0	11,191	0.00%
2021/06/10	13	71.46	13	71.47	71.60	0	11,122	0.00%
2021/06/09	12	73.33	1	70.30	71.10	11	10,849	0.10%
2021/06/08	13	74.28	32	76.98	75.20	-19	10,195	-0.19%
2021/06/07	5	71.68	10	73.22	72.00	-5	9,144	-0.05%
2021/06/04	16	70.54	9	70.32	70.30	7	8,890	0.08%
2021/06/03	0	0.00	4	72.65	72.70	-4	8,864	-0.05%
2021/06/02	0	0.00	1	71.90	71.60	-1	8,812	-0.01%
2021/06/01	2	72.20	0	0.00	72.40	2	8,693	0.02%
2021/05/31	0	0.00	28	74.03	73.40	-28	8,592	-0.33%
2021/05/28	0	0.00	15	71.83	71.60	-15	8,360	-0.18%
2021/05/27	1	71.20	1	70.90	70.30	0	8,232	0.00%
2021/05/26	2	67.65	0	0.00	68.60	2	8,139	0.02%
2021/05/24	0	0.00	2	64.60	66.70	-2	7,970	-0.03%
2021/05/19	1	60.30	1	62.10	62.20	0	7,825	0.00%
2021/05/17	1	55.50	0	0.00	57.00	1	7,724	0.01%
2021/05/14	0	0.00	7	60.61	60.30	-7	7,623	-0.09%
2021/05/13	1	56.90	16	59.38	58.30	-15	7,523	-0.20%
2021/05/12	24	62.03	0	0.00	57.60	24	7,390	0.32%
2021/05/11	31	66.49	20	63.40	63.80	11	7,200	0.15%
2021/05/10	17	69.30	14	69.20	69.20	3	7,016	0.04%
2021/05/07	1	69.20	16	70.21	69.90	-15	6,945	-0.22%
2021/05/05	0	0.00	17	69.56	69.20	-17	6,649	-0.26%
2021/05/04	1	66.60	28	66.76	67.60	-27	6,458	-0.42%
2021/05/03	10	70.65	12	68.10	68.10	-2	6,366	-0.03%
2021/04/29	8	71.06	5	71.20	71.20	3	6,258	0.05%
2021/04/28	27	70.17	26	71.25	71.70	1	6,246	0.02%
2021/04/27	11	70.32	18	71.41	70.50	-7	6,318	-0.11%
2021/04/26	1	69.70	10	68.64	69.60	-9	6,166	-0.15%
2021/04/23	7	66.81	12	66.72	66.60	-5	6,249	-0.08%
2021/04/22	36	68.36	38	66.60	66.60	-2	6,534	-0.03%
2021/04/21	12	69.18	11	69.10	69.10	1	7,234	0.01%
2021/04/20	7	68.99	10	69.41	69.90	-3	7,608	-0.04%
2021/04/19	5	68.10	5	68.80	69.20	0	7,852	0.00%
2021/04/16	3	68.30	7	67.91	68.40	-4	7,881	-0.05%
2021/04/15	11	68.22	5	68.30	68.30	6	8,132	0.07%
2021/04/14	4	67.28	0	0.00	67.80	4	8,175	0.05%
2021/04/13	0	0.00	6	70.38	69.10	-6	8,190	-0.07%
2021/04/12	24	69.20	20	68.70	68.70	4	8,233	0.05%
2021/04/09	30	70.91	27	69.57	69.50	3	8,411	0.04%
2021/04/08	10	70.22	20	71.69	72.40	-10	8,130	-0.12%
2021/04/07	0	0.00	8	68.93	68.90	-8	7,746	-0.10%
2021/04/06	5	67.50	7	67.86	67.70	-2	7,634	-0.03%
2021/04/01	7	67.53	0	0.00	67.40	7	7,628	0.09%
2021/03/31	3	67.00	14	67.92	68.20	-11	7,490	-0.15%
2021/03/30	2	66.90	1	66.70	66.70	1	7,394	0.01%
2021/03/26	14	67.39	0	0.00	67.20	14	7,317	0.19%
2021/03/25	0	0.00	4	67.13	67.20	-4	7,256	-0.06%
2021/03/24	0	0.00	3	67.37	66.20	-3	7,234	-0.04%
2021/03/23	5	67.08	22	67.15	67.80	-17	7,203	-0.24%
2021/03/22	1	65.40	1	65.60	65.50	0	7,134	0.00%
2021/03/19	0	0.00	2	64.60	64.80	-2	7,195	-0.03%
2021/03/18	3	64.90	1	64.50	65.20	2	7,232	0.03%
2021/03/17	1	64.40	1	64.50	64.40	0	7,289	0.00%
2021/03/16	1	63.90	1	63.90	63.80	0	7,470	0.00%
2021/03/15	14	63.74	6	63.60	63.60	8	7,609	0.11%
2021/03/12	1	63.90	6	64.12	64.20	-5	7,722	-0.06%
2021/03/11	5	62.32	1	62.70	63.00	4	7,805	0.05%
2021/03/10	2	61.65	0	0.00	61.30	2	7,857	0.03%
2021/03/09	4	61.28	0	0.00	61.40	4	7,927	0.05%
2021/03/08	3	63.80	0	0.00	63.20	3	8,023	0.04%
2021/03/04	4	64.40	1	64.30	64.50	3	8,237	0.04%
2021/03/03	1	65.50	0	0.00	65.50	1	8,315	0.01%
2021/03/02	2	66.20	0	0.00	65.60	2	8,419	0.02%
2021/02/26	3	66.80	4	68.40	66.40	-1	8,549	-0.01%
2021/02/25	2	67.25	0	0.00	66.90	2	8,558	0.02%
2021/02/24	20	67.65	15	66.80	66.80	5	8,717	0.06%
2021/02/23	6	67.83	5	68.30	68.20	1	9,257	0.01%
2021/02/22	5	68.40	5	68.70	68.70	0	9,584	0.00%
2021/02/19	0	0.00	3	68.30	68.30	-3	9,872	-0.03%
2021/02/18	0	0.00	2	67.50	67.60	-2	10,254	-0.02%
2021/02/17	0	0.00	6.1	66.10	66.90	-6.1	10,855	-0.06%
2021/02/05	2	64.60	0	0.00	64.40	2	11,866	0.02%
2021/02/04	4	64.50	0	0.00	64.30	4	12,974	0.03%
2021/02/03	5	65.90	5	65.40	65.40	0	13,374	0.00%
2021/02/02	5	65.30	6	65.97	65.90	-1	13,777	-0.01%
2021/02/01	2	65.40	0	0.00	65.20	2	14,253	0.01%
2021/01/29	0	0.00	4	67.10	65.90	-4	14,457	-0.03%
2021/01/28	4	66.78	0	0.00	66.10	4	14,525	0.03%
2021/01/27	1	68.00	1	68.80	68.80	0	14,495	0.00%
2021/01/26	6	69.17	6	68.63	68.30	0	14,520	0.00%
2021/01/25	7	69.27	5	70.30	69.60	2	14,546	0.01%
2021/01/22	6	68.80	5	69.50	70.20	1	14,602	0.01%
2021/01/21	1	71.70	0	0.00	69.30	1	14,671	0.01%
2021/01/20	46	72.03	41	68.20	68.20	5	14,673	0.03%
2021/01/19	12	73.83	12	73.04	72.90	0	14,604	0.00%
2021/01/18	0	0.00	34	73.50	73.50	-34	14,768	-0.23%
2021/01/15	5	75.38	3	73.93	74.70	2	14,622	0.01%
2021/01/14	17	74.08	70	75.27	75.50	-53	14,387	-0.37%
2021/01/13	6	70.07	19	70.77	71.00	-13	13,677	-0.10%
2021/01/12	5	69.10	12	68.90	68.10	-7	13,374	-0.05%
2021/01/08	1	68.60	8	67.59	67.90	-7	13,389	-0.05%
2021/01/07	0	0.00	3	65.40	65.40	-3	13,648	-0.02%
2021/01/06	38	65.07	35	64.30	64.30	3	14,153	0.02%
2021/01/05	30	65.71	25	65.70	65.70	5	14,123	0.04%
2021/01/04	41	64.87	40	66.34	67.50	1	14,245	0.01%
2020/12/31	5	65.80	5	66.10	66.10	0	14,178	0.00%
2020/12/30	39	66.64	30	66.50	66.50	9	14,273	0.06%
2020/12/29	20	66.90	20	67.00	67.00	0	14,523	0.00%
2020/12/28	80	67.44	80	66.80	66.80	0	14,671	0.00%
2020/12/25	40	68.08	34	67.62	67.60	6	14,938	0.04%
2020/12/24	10	68.10	9	68.72	68.60	1	15,244	0.01%
2020/12/23	1	66.90	0	0.00	67.60	1	15,581	0.01%
2020/12/22	16	66.93	19	66.50	66.10	-3	16,127	-0.02%
2020/12/21	30	66.77	30	66.65	66.70	0	16,746	0.00%
2020/12/18	14	67.39	11	67.41	67.40	3	17,535	0.02%
2020/12/17	27	67.44	32	67.95	68.10	-5	17,866	-0.03%
2020/12/16	45	67.24	39	67.13	67.10	6	18,054	0.03%
2020/12/15	56	68.24	41	67.13	67.10	15	18,176	0.08%
2020/12/14	25	68.77	29	69.80	69.40	-4	18,524	-0.02%
2020/12/11	31	69.18	30	69.00	69.00	1	18,674	0.01%
2020/12/10	65	69.83	13	69.00	69.00	52	18,797	0.28%
2020/12/09	27	71.47	25	71.68	71.40	2	18,740	0.01%
2020/12/08	19	70.54	17	72.29	72.70	2	18,731	0.01%
2020/12/07	30	70.87	30	70.70	70.70	0	18,804	0.00%
2020/12/04	34	71.66	30	71.00	71.00	4	18,833	0.02%
2020/12/03	46	71.52	35	71.90	71.90	11	19,037	0.06%
2020/12/02	65	72.54	16	73.99	72.20	49	19,184	0.26%
2020/12/01	46	72.85	6	72.50	72.50	40	19,539	0.20%
2020/11/30	10	74.45	0	0.00	73.90	10	19,890	0.05%
2020/11/27	1	73.70	0	0.00	75.00	1	20,117	0.00%
2020/11/26	1	74.40	0	0.00	74.80	1	20,501	0.00%
2020/11/25	4	74.90	0	0.00	74.90	4	21,382	0.02%
2020/11/24	5	76.20	0	0.00	76.50	5	21,732	0.02%
2020/11/23	1	76.90	4	76.40	77.20	-3	22,195	-0.01%
2020/11/20	6	77.87	11	78.08	76.50	-5	22,460	-0.02%
2020/11/19	1	76.80	7	76.99	77.00	-6	22,771	-0.03%
2020/11/18	7	75.74	3	75.63	75.60	4	23,466	0.02%
2020/11/17	17	74.51	0	0.00	73.90	17	24,136	0.07%
2020/11/16	1	75.60	0	0.00	77.30	1	25,310	0.00%
2020/11/13	21	77.22	11	76.20	74.90	10	25,493	0.04%
2020/11/12	30	76.79	15	75.57	77.00	15	24,786	0.06%
2020/11/11	5	70.18	1	72.40	70.00	4	24,383	0.02%
2020/11/10	7	72.86	4	73.50	71.80	3	25,039	0.01%
2020/11/09	0	0.00	13	71.68	71.70	-13	25,864	-0.05%
2020/11/06	1	68.60	2	71.15	68.00	-1	26,161	0.00%
2020/11/05	2	69.40	3	69.30	69.00	-1	26,226	0.00%
2020/11/04	2	67.25	1	68.30	68.40	1	26,856	0.00%
2020/11/03	0	0.00	1	67.20	67.30	-1	26,893	0.00%
2020/11/02	1	66.20	0	0.00	66.10	1	26,996	0.00%
2020/10/30	6	67.27	1	66.70	67.30	5	27,133	0.02%
2020/10/29	1	66.30	1	68.20	68.00	0	27,175	0.00%
2020/10/28	4	69.18	3	68.30	68.10	1	27,176	0.00%
2020/10/27	2	69.65	1	71.20	70.10	1	27,215	0.00%
2020/10/26	0	0.00	3	71.60	70.70	-3	27,195	-0.01%
2020/10/23	0	0.00	1	69.10	69.60	-1	27,086	0.00%
2020/10/22	1	68.00	13	68.30	68.00	-12	27,254	-0.04%
2020/10/20	6	69.03	0	0.00	69.20	6	27,694	0.02%
2020/10/19	1	68.70	14	69.67	70.40	-13	28,158	-0.05%
2020/10/16	19	68.67	8	70.00	68.10	11	28,794	0.04%
2020/10/15	26	71.36	28	72.54	70.00	-2	29,137	-0.01%
2020/10/14	32	74.16	4	73.05	74.50	28	28,840	0.10%
2020/10/12	0	0.00	401	69.42	69.80	-401	29,228	-1.37%	大賣/鉅額交易
2020/10/08	2	68.20	1	69.40	68.00	1	29,995	0.00%
2020/10/07	0	0.00	9	68.89	69.20	-9	30,206	-0.03%
2020/10/06	1	68.70	2	68.30	68.40	-1	30,579	0.00%
2020/10/05	2	67.50	1	66.80	68.00	1	31,163	0.00%
2020/09/30	3	64.83	3	66.10	67.10	0	31,334	0.00%
2020/09/28	11	65.18	6	66.17	65.00	5	31,283	0.02%
2020/09/25	7	66.77	1	67.20	65.20	6	31,030	0.02%
2020/09/24	3	68.63	3	67.90	65.30	0	30,665	0.00%
2020/09/23	409	71.97	10	71.64	71.00	399	30,315	1.32%	大買/鉅額交易
2020/09/22	1	69.40	8	69.30	68.70	-7	29,766	-0.02%
2020/09/21	7	68.20	17	69.32	68.40	-10	29,502	-0.03%
2020/09/18	0	0.00	6	67.58	67.30	-6	29,308	-0.02%
2020/09/17	11	68.40	5	68.54	67.60	6	29,221	0.02%
2020/09/16	9	66.09	10	66.33	66.40	-1	28,932	0.00%
2020/09/15	9	64.99	9	65.44	65.30	0	28,897	0.00%
2020/09/14	7	63.84	6	64.70	64.60	1	28,820	0.00%
2020/09/11	6	63.10	6	62.50	62.50	0	28,735	0.00%
2020/09/10	8	64.71	8	64.23	64.10	0	28,654	0.00%
2020/09/09	13	65.02	12	64.08	64.20	1	28,507	0.00%
2020/09/08	8	64.74	78	63.76	65.00	-70	28,407	-0.25%
2020/09/07	3	67.50	182	65.71	66.20	-179	28,177	-0.64%	大賣/鉅額交易
2020/09/04	16	68.29	468	67.92	68.10	-452	28,119	-1.61%	大賣/鉅額交易
2020/09/03	8	68.68	12	69.72	67.10	-4	27,748	-0.01%
2020/09/02	27	67.85	30	66.76	67.80	-3	27,642	-0.01%
2020/09/01	24	68.73	23	67.45	67.20	1	27,412	0.00%
2020/08/31	150	67.99	2	68.30	70.20	148	27,002	0.55%	大買/鉅額交易
2020/08/28	9	64.38	8	65.41	64.60	1	26,195	0.00%
2020/08/27	96	68.06	43	68.82	67.40	53	25,895	0.20%
2020/08/26	585	68.08	70	68.10	67.70	515	25,662	2.01%	大買/鉅額交易
2020/08/25	51	66.64	850	66.95	68.50	-799	25,463	-3.14%	大賣/鉅額交易
2020/08/24	65	65.49	67	65.96	64.70	-2	24,705	-0.01%
2020/08/21	723	62.32	65	62.40	63.80	658	24,012	2.74%	大買/鉅額交易
2020/08/20	69	63.45	66	64.73	58.50	3	23,083	0.01%
2020/08/19	43	58.67	20	62.60	62.90	23	21,579	0.11%
2020/08/17	70	57.76	74	56.54	56.50	-4	20,757	-0.02%
2020/08/14	164	56.03	44	56.77	56.60	120	20,204	0.59%	大買/鉅額交易
2020/08/13	23	52.24	37	55.42	55.60	-14	19,182	-0.07%
2020/08/12	16	48.66	49	50.00	50.60	-33	18,005	-0.18%
2020/08/11	7	46.19	0	0.00	46.05	7	17,380	0.04%
2020/08/10	15	49.29	13	50.57	47.20	2	17,219	0.01%
2020/08/07	2	46.58	1	47.20	47.05	1	16,564	0.01%
2020/08/06	5	46.51	1	46.55	46.55	4	16,500	0.02%
2020/08/05	11	46.81	10	46.92	47.30	1	16,438	0.01%
2020/08/04	15	45.96	3	45.10	45.30	12	16,386	0.07%
2020/08/03	2	46.45	1	45.95	45.85	1	16,611	0.01%
2020/07/31	7	46.30	8	46.65	47.20	-1	16,589	-0.01%
2020/07/29	2	46.55	0	0.00	46.20	2	16,763	0.01%
2020/07/28	2	47.30	0	0.00	46.00	2	16,880	0.01%
2020/07/24	14	48.97	12	49.24	48.55	2	16,843	0.01%
2020/07/23	5	52.24	0	0.00	50.90	5	16,970	0.03%
2020/07/22	1	49.05	11	50.84	52.30	-10	16,677	-0.06%
2020/07/21	7	48.50	8	49.00	48.30	-1	16,103	-0.01%
2020/07/20	9	46.75	19	46.57	46.90	-10	15,716	-0.06%
2020/07/17	4	47.18	3	47.55	46.45	1	15,672	0.01%
2020/07/16	6	46.12	7	46.69	47.45	-1	15,488	-0.01%
2020/07/15	57	47.64	53	46.53	45.20	4	15,185	0.03%
2020/07/14	5	44.90	3	45.22	45.00	2	14,389	0.01%
2020/07/13	20	44.77	18	45.16	45.40	2	14,459	0.01%
2020/07/10	3	43.50	8	44.08	42.00	-5	14,131	-0.04%
2020/07/09	0	0.00	2	42.98	43.15	-2	13,294	-0.02%
2020/07/08	5	41.66	9	41.86	42.60	-4	12,977	-0.03%
2020/07/06	2	40.95	2	41.15	41.35	0	12,500	0.00%
2020/07/03	5	41.07	11	40.94	40.85	-6	12,477	-0.05%
2020/07/02	1	43.05	1	41.80	41.85	0	12,472	0.00%
2020/07/01	0	0.00	4	42.70	42.45	-4	12,266	-0.03%
2020/06/29	1	41.20	2	40.65	40.75	-1	11,980	-0.01%
2020/06/24	3	41.10	0	0.00	40.95	3	11,969	0.03%
2020/06/23	0	0.00	1	41.90	41.25	-1	11,948	-0.01%
2020/06/22	0	0.00	1	42.20	41.25	-1	11,901	-0.01%
2020/06/19	1	41.55	9	41.61	41.35	-8	11,909	-0.07%
2020/06/18	0	0.00	3	41.50	41.40	-3	11,970	-0.03%
2020/06/17	0	0.00	2	41.20	40.95	-2	12,031	-0.02%
2020/06/16	0	0.00	3	40.27	40.70	-3	12,087	-0.02%
2020/06/15	3	39.13	12	39.93	39.40	-9	12,332	-0.07%
2020/06/12	5	38.65	2	39.05	39.30	3	12,463	0.02%
2020/06/11	304	40.89	0	0.00	39.75	304	12,588	2.41%	大買/鉅額交易
2020/06/10	1	41.05	100	41.20	41.70	-99	12,541	-0.79%
2020/06/09	85	41.99	83	41.96	41.00	2	12,650	0.02%
2020/06/08	0	0.00	69	41.25	40.85	-69	12,472	-0.55%
2020/06/05	2	40.68	3	40.95	40.90	-1	12,897	-0.01%
2020/06/04	1	42.00	42	40.85	40.85	-41	13,067	-0.31%
2020/06/03	5	42.05	107	41.85	42.10	-102	13,037	-0.78%	大賣/鉅額交易
2020/06/02	6	41.34	22	41.27	41.70	-16	12,930	-0.12%
2020/06/01	0	0.00	15	39.70	40.55	-15	12,683	-0.12%
2020/05/29	2	38.30	1	38.60	39.95	1	12,475	0.01%
2020/05/28	167	38.96	11	38.86	38.60	156	12,399	1.26%	大買/鉅額交易
2020/05/27	2	37.75	0	0.00	37.60	2	12,113	0.02%
2020/05/26	3	37.50	5	38.17	37.90	-2	12,229	-0.02%
2020/05/25	7	36.81	102	37.35	37.55	-95	12,468	-0.76%	大賣/
2020/05/22	7	37.96	50	37.40	37.35	-43	12,402	-0.35%
2020/05/21	0	0.00	5	38.60	39.50	-5	12,280	-0.04%
2020/05/20	1	37.05	4	37.76	37.80	-3	12,207	-0.02%
2020/05/19	2	37.23	1	37.15	37.20	1	12,193	0.01%
2020/05/18	9	37.29	1	38.05	36.95	8	12,157	0.07%
2020/05/15	10	39.21	1	38.45	38.40	9	12,003	0.07%
2020/05/14	1	39.25	0	0.00	39.15	1	11,890	0.01%
2020/05/13	0	0.00	1	40.70	40.55	-1	11,850	-0.01%
2020/05/12	2	40.63	0	0.00	40.55	2	12,061	0.02%
2020/05/11	0	0.00	1	40.65	40.85	-1	12,049	-0.01%
2020/05/08	10	41.69	2	40.80	40.70	8	11,921	0.07%
2020/05/07	2	41.65	0	0.00	41.95	2	11,597	0.02%
2020/05/06	0	0.00	1	42.00	41.50	-1	11,546	-0.01%
2020/05/05	3	42.83	3	42.15	42.00	0	11,485	0.00%
2020/05/04	1	41.50	7	41.89	41.80	-6	11,259	-0.05%
2020/04/30	5	40.75	3	40.58	40.80	2	11,025	0.02%
2020/04/29	1	40.10	0	0.00	40.30	1	10,904	0.01%
2020/04/28	0	0.00	10	39.85	39.75	-10	10,784	-0.09%
2020/04/27	0	0.00	9	38.78	38.65	-9	10,366	-0.09%
2020/04/24	0	0.00	1	37.30	37.30	-1	10,092	-0.01%
2020/04/23	3	36.87	0	0.00	36.60	3	9,900	0.03%
2020/04/22	6	36.76	5	36.70	36.95	1	9,717	0.01%
2020/04/21	2	36.18	1	37.50	35.70	1	9,526	0.01%
2020/04/20	2	36.65	15	36.37	37.50	-13	9,273	-0.14%
2020/04/17	11	36.58	3	35.68	35.25	8	9,003	0.09%
2020/04/16	1	35.50	43	35.07	35.10	-42	8,806	-0.48%
2020/04/15	14	33.09	6	33.96	33.75	8	8,357	0.10%
2020/04/14	0	0.00	9	32.54	32.60	-9	8,259	-0.11%
2020/04/13	13	32.22	2	32.20	32.10	11	8,284	0.13%
2020/04/10	7	32.25	0	0.00	32.15	7	8,352	0.08%
2020/04/09	23	32.20	0	0.00	31.75	23	8,484	0.27%
2020/04/08	10	32.31	81	32.14	32.50	-71	8,949	-0.79%
2020/04/07	87	32.89	4	32.96	32.80	83	8,900	0.93%
2020/04/06	0	0.00	17	30.88	31.30	-17	8,739	-0.19%
2020/03/31	0	0.00	1	30.25	30.15	-1	8,806	-0.01%
2020/03/27	2	29.18	1	30.40	29.00	1	8,801	0.01%
2020/03/26	0	0.00	3	30.05	30.10	-3	8,744	-0.03%
2020/03/25	7	30.01	3	29.93	29.55	4	8,716	0.05%
2020/03/24	4	29.39	4	29.75	29.10	0	8,576	0.00%
2020/03/23	5	28.05	3	27.90	28.55	2	8,410	0.02%
2020/03/20	2	27.78	6	28.14	28.40	-4	8,459	-0.05%
2020/03/19	4	27.21	3	27.17	25.85	1	8,513	0.01%
2020/03/18	5	27.71	2	28.30	27.50	3	8,237	0.04%
2020/03/17	1	27.00	1	27.65	27.00	0	8,057	0.00%
2020/03/16	4	30.63	1	31.00	28.75	3	7,850	0.04%
2020/03/13	3	29.48	0	0.00	30.20	3	7,705	0.04%
2020/03/12	5	33.62	1	32.40	32.20	4	7,463	0.05%
2020/03/11	3	34.70	28	36.19	34.50	-25	7,255	-0.34%
2020/03/10	1	34.10	6	33.66	35.15	-5	6,764	-0.07%
2020/03/09	4	33.60	2	34.25	32.45	2	6,540	0.03%
2020/03/06	0	0.00	1	34.40	34.45	-1	6,403	-0.02%
2020/03/05	10	34.00	46	33.99	34.10	-36	6,383	-0.56%
2020/03/04	3	32.95	6	32.65	32.95	-3	6,317	-0.05%
2020/03/03	13	33.35	0	0.00	33.00	13	6,295	0.21%
2020/03/02	10	32.50	0	0.00	32.55	10	6,250	0.16%
2020/02/27	10	33.56	8	34.66	33.00	2	6,202	0.03%
2020/02/26	24	35.30	19	35.19	34.80	5	6,050	0.08%
2020/02/24	15	32.90	0	0.00	33.00	15	5,674	0.26%
2020/02/21	3	34.25	0	0.00	33.80	3	5,650	0.05%
2020/02/19	3	34.65	0	0.00	34.75	3	5,557	0.05%
2020/02/14	2	35.00	0	0.00	34.95	2	5,613	0.04%
2020/02/13	0	0.00	1	36.20	35.00	-1	5,576	-0.02%
2020/02/12	5	33.40	6	33.95	33.80	-1	5,354	-0.02%
2020/02/06	3	33.60	3	34.20	34.00	0	5,502	0.00%
2020/02/05	3	33.60	0	0.00	33.75	3	5,462	0.05%
2020/02/04	2	33.40	0	0.00	34.00	2	5,462	0.04%
2020/01/31	2	35.30	0	0.00	34.15	2	5,387	0.04%
2020/01/30	2	36.00	0	0.00	36.00	2	5,441	0.04%
2020/01/15	1	39.90	10	40.00	40.00	-9	5,982	-0.15%
2020/01/14	1	40.10	0	0.00	40.10	1	6,268	0.02%
2020/01/10	0	0.00	15	39.20	39.15	-15	6,470	-0.23%
2020/01/09	6	39.71	0	0.00	39.40	6	6,519	0.09%
2020/01/08	39	39.78	26	39.56	39.20	13	6,725	0.19%
2020/01/07	21	39.81	24	39.74	39.65	-3	6,833	-0.04%
2020/01/06	6	39.98	0	0.00	39.90	6	7,035	0.09%
2020/01/03	2	41.20	30	41.26	41.25	-28	7,078	-0.40%
2020/01/02	31	43.17	15	43.46	42.75	16	7,238	0.22%
2019/12/31	0	0.00	3	41.63	41.65	-3	7,322	-0.04%
2019/12/30	13	41.10	10	41.10	41.00	3	7,451	0.04%
2019/12/27	1	41.70	5	41.40	41.35	-4	7,669	-0.05%
2019/12/26	10	42.75	15	42.10	42.00	-5	7,832	-0.06%
2019/12/25	3	41.85	10	41.70	41.70	-7	7,730	-0.09%
2019/12/24	2	41.45	26	41.44	41.65	-24	7,883	-0.30%
2019/12/23	1	41.20	81	41.28	41.25	-80	7,908	-1.01%
2019/12/20	16	41.11	16	41.40	41.15	0	7,907	0.00%
2019/12/19	0	0.00	22	40.75	40.80	-22	7,920	-0.28%
2019/12/18	15	40.50	1	40.35	40.20	14	7,939	0.18%
2019/12/17	62	41.36	1	41.50	40.50	61	8,126	0.75%
2019/12/16	11	41.18	30	40.91	41.00	-19	8,033	-0.24%
2019/12/13	22	39.33	0	0.00	39.20	22	7,981	0.28%
2019/12/12	10	40.25	0	0.00	39.90	10	8,314	0.12%
2019/12/11	10	40.15	0	0.00	40.00	10	8,393	0.12%
2019/12/05	0	0.00	1	39.45	39.40	-1	8,762	-0.01%
2019/12/04	1	38.80	15	38.96	39.10	-14	9,005	-0.16%
2019/12/03	0	0.00	1	39.45	39.50	-1	9,121	-0.01%
2019/12/02	15	39.01	0	0.00	39.00	15	9,258	0.16%
2019/11/29	1	39.75	1	40.35	39.65	0	9,350	0.00%
2019/11/28	11	39.80	10	39.70	39.65	1	9,492	0.01%
2019/11/25	0	0.00	4	40.36	40.05	-4	10,174	-0.04%
2019/11/22	6	39.99	0	0.00	39.70	6	10,423	0.06%
2019/11/21	2	39.75	0	0.00	40.05	2	10,597	0.02%
2019/11/20	1	40.25	20	40.15	40.15	-19	10,987	-0.17%
2019/11/18	20	40.80	0	0.00	40.50	20	12,219	0.16%
2019/11/15	1	40.60	11	41.16	40.95	-10	12,525	-0.08%
2019/11/14	10	40.30	10	40.05	40.10	0	12,677	0.00%
2019/11/13	10	40.59	1	41.00	40.50	9	12,965	0.07%
2019/11/12	0	0.00	3	40.88	41.05	-3	13,248	-0.02%
2019/11/11	2	40.65	0	0.00	40.40	2	13,830	0.01%
2019/11/07	10	41.26	34	40.98	41.05	-24	14,941	-0.16%
2019/11/06	9	42.24	1	42.90	42.00	8	15,631	0.05%
2019/11/05	16	42.51	11	42.62	42.75	5	15,919	0.03%
2019/11/04	1	42.20	0	0.00	41.75	1	16,127	0.01%
2019/11/01	12	41.13	0	0.00	41.55	12	16,260	0.07%
2019/10/31	2	42.60	1	41.75	41.70	1	16,596	0.01%
2019/10/30	1	42.50	1	42.55	42.55	0	17,041	0.00%
2019/10/29	5	42.70	7	42.90	41.95	-2	17,608	-0.01%
2019/10/28	3	43.35	2	43.25	43.10	1	18,339	0.01%
2019/10/25	1	43.75	0	0.00	43.35	1	18,774	0.01%
2019/10/24	10	43.80	3	43.77	44.10	7	18,821	0.04%
2019/10/23	3	43.57	0	0.00	43.00	3	19,290	0.02%
2019/10/22	2	43.50	4	43.80	43.70	-2	20,332	-0.01%
2019/10/21	1	43.05	1	43.15	43.15	0	20,961	0.00%
2019/10/18	1	43.45	1	43.60	43.30	0	21,070	0.00%
2019/10/16	0	0.00	2	43.65	42.75	-2	21,209	-0.01%
2019/10/15	1	42.70	0	0.00	42.65	1	21,148	0.00%
2019/10/14	4	43.20	8	43.85	42.90	-4	21,185	-0.02%
2019/10/09	1	42.50	1	42.85	42.65	0	21,276	0.00%
2019/10/08	13	42.83	3	42.40	42.40	10	21,402	0.05%
2019/10/07	1	43.55	13	43.51	42.45	-12	21,383	-0.06%
2019/10/04	0	0.00	2	42.08	41.85	-2	20,979	-0.01%
2019/10/03	0	0.00	1	41.95	41.90	-1	21,015	0.00%
2019/10/02	0	0.00	4	40.29	41.10	-4	21,005	-0.02%
2019/09/27	2	38.35	4	38.16	38.00	-2	21,298	-0.01%
2019/09/26	5	39.66	0	0.00	39.40	5	21,422	0.02%
2019/09/25	1	40.50	0	0.00	40.55	1	21,920	0.00%
2019/09/24	5	41.80	1	42.00	41.10	4	22,596	0.02%
2019/09/23	1	41.50	2	41.60	41.45	-1	22,695	0.00%
2019/09/19	2	40.85	6	40.83	40.80	-4	23,402	-0.02%
2019/09/18	8	40.94	3	41.02	40.85	5	23,695	0.02%
2019/09/17	3	41.25	105	40.80	40.70	-102	23,761	-0.43%	大賣/鉅額交易
2019/09/16	6	42.96	0	0.00	42.55	6	23,913	0.03%
2019/09/12	7	42.76	3	42.95	42.85	4	24,520	0.02%
2019/09/11	8	42.47	1	41.75	42.45	7	25,611	0.03%
2019/09/10	50	42.58	0	0.00	42.00	50	25,918	0.19%
2019/09/09	53	43.26	0	0.00	42.65	53	25,965	0.20%
2019/09/06	1	43.65	4	43.60	43.25	-3	25,997	-0.01%
2019/09/05	0	0.00	2	42.53	42.30	-2	25,903	-0.01%
2019/09/04	2	41.80	4	41.90	42.15	-2	25,949	-0.01%
2019/09/03	3	41.97	15	41.60	41.30	-12	26,333	-0.05%
2019/09/02	1	41.60	1	42.25	42.45	0	26,674	0.00%
2019/08/30	3	42.47	0	0.00	42.20	3	26,552	0.01%
2019/08/29	0	0.00	1	43.40	43.05	-1	26,357	0.00%
2019/08/28	3	43.60	12	43.47	42.90	-9	26,289	-0.03%
2019/08/27	2	44.40	22	45.02	43.70	-20	26,151	-0.08%
2019/08/26	15	43.75	13	43.92	44.00	2	26,124	0.01%
2019/08/23	20	45.15	82	45.17	44.90	-62	26,066	-0.24%
2019/08/22	56	45.16	52	45.88	44.85	4	25,859	0.02%
2019/08/21	9	42.92	13	43.16	44.55	-4	25,391	-0.02%
2019/08/20	33	43.69	47	43.48	42.80	-14	25,310	-0.06%
2019/08/19	16	43.85	11	44.39	43.55	5	25,354	0.02%
2019/08/16	30	43.53	20	44.01	43.45	10	25,543	0.04%
2019/08/15	40	42.55	43	43.18	42.90	-3	25,530	-0.01%
2019/08/14	43	44.41	1	44.65	43.75	42	25,824	0.16%
2019/08/13	5	43.05	15	43.05	43.70	-10	25,797	-0.04%
2019/08/12	59	42.82	8	42.78	42.40	51	25,834	0.20%
2019/08/08	3	40.83	18	42.08	42.30	-15	25,657	-0.06%
2019/08/07	13	39.77	11	39.55	39.20	2	25,226	0.01%
2019/08/06	10	39.10	2	37.95	39.05	8	25,345	0.03%
2019/08/05	10	39.30	0	0.00	38.90	10	25,307	0.04%
2019/08/02	10	39.75	2	39.10	39.10	8	25,515	0.03%
2019/08/01	23	39.83	23	40.96	40.80	0	25,667	0.00%
2019/07/31	16	40.61	7	39.94	40.60	9	25,540	0.04%
2019/07/30	52	43.54	6	42.91	40.95	46	25,754	0.18%
2019/07/29	29	46.11	1	46.20	45.45	28	25,319	0.11%
2019/07/26	16	45.08	0	0.00	45.30	16	25,442	0.06%
2019/07/25	22	45.93	17	46.28	45.70	5	25,583	0.02%
2019/07/24	2	45.73	45	45.71	46.90	-43	25,527	-0.17%
2019/07/23	8	43.60	35	43.18	43.20	-27	24,542	-0.11%
2019/07/22	5	40.70	13	41.18	41.40	-8	23,868	-0.03%
2019/07/19	13	40.52	6	40.28	40.25	7	23,885	0.03%
2019/07/18	1	39.85	0	0.00	39.85	1	23,960	0.00%
2019/07/17	5	41.00	0	0.00	40.80	5	24,172	0.02%
2019/07/16	1	41.80	2	41.40	41.05	-1	24,273	0.00%
2019/07/15	15	41.75	4	41.86	41.90	11	25,003	0.04%
2019/07/12	6	41.49	2	41.43	41.00	4	25,090	0.02%
2019/07/11	23	41.44	0	0.00	41.45	23	25,498	0.09%
2019/07/10	0	0.00	2	40.30	40.80	-2	25,661	-0.01%
2019/07/09	2	39.35	0	0.00	39.90	2	26,240	0.01%
2019/07/08	1	40.05	15	39.88	40.20	-14	26,796	-0.05%
2019/07/05	4	41.49	1	41.00	40.55	3	26,878	0.01%
2019/07/04	2	41.30	26	40.90	41.15	-24	26,671	-0.09%
2019/07/03	0	0.00	1	41.45	41.00	-1	26,902	0.00%
2019/07/02	4	42.58	2	42.93	42.80	2	26,904	0.01%
2019/07/01	3	40.93	7	42.04	42.25	-4	26,499	-0.02%
2019/06/28	1	38.70	9	38.63	38.45	-8	26,440	-0.03%
2019/06/27	11	38.52	3	38.65	38.50	8	26,382	0.03%
2019/06/26	6	38.25	6	38.64	38.95	0	26,184	0.00%
2019/06/25	13	39.36	8	38.67	38.10	5	25,692	0.02%
2019/06/21	0	0.00	16	38.58	38.00	-16	25,449	-0.06%
2019/06/20	24	38.74	13	38.85	39.00	11	25,223	0.04%
2019/06/19	10	38.05	11	37.87	37.90	-1	25,180	0.00%
2019/06/18	4	35.54	2	35.30	35.35	2	24,982	0.01%
2019/06/14	0	0.00	16	35.18	35.10	-16	24,735	-0.06%
2019/06/13	1	35.60	2	35.88	35.95	-1	24,689	0.00%
2019/06/12	0	0.00	3	35.55	35.55	-3	24,771	-0.01%
2019/06/11	8	35.93	2	36.15	36.15	6	24,897	0.02%
2019/06/10	1	34.25	1	35.00	35.90	0	24,438	0.00%
2019/06/03	0	0.00	2	32.70	32.70	-2	24,303	-0.01%
2019/05/31	0	0.00	2	33.45	33.60	-2	24,420	-0.01%
2019/05/29	0	0.00	2	31.50	32.30	-2	24,765	-0.01%
2019/05/28	2	33.28	2	33.03	32.60	0	25,141	0.00%
2019/05/27	3	32.23	0	0.00	32.50	3	25,170	0.01%
2019/05/24	2	33.10	0	0.00	32.20	2	25,386	0.01%
2019/05/23	2	32.25	4	32.21	32.95	-2	25,066	-0.01%
2019/05/22	2	35.00	1	34.90	34.25	1	24,779	0.00%
2019/05/21	27	35.27	5	35.77	35.60	22	24,518	0.09%
2019/05/20	5	34.65	9	35.82	34.35	-4	24,024	-0.02%
2019/05/17	19	37.95	0	0.00	36.00	19	23,691	0.08%
2019/05/16	23	40.33	6	40.10	39.70	17	23,149	0.07%
2019/05/15	2	42.65	1	41.95	41.95	1	22,880	0.00%
2019/05/14	8	42.10	11	42.13	42.50	-3	22,821	-0.01%
2019/05/13	6	40.99	5	40.10	40.10	1	22,711	0.00%
2019/05/10	1	39.90	5	40.85	40.80	-4	22,735	-0.02%
2019/05/09	4	41.20	0	0.00	40.00	4	22,433	0.02%
2019/05/08	2	42.50	1	42.45	42.65	1	21,888	0.00%
2019/05/07	13	44.58	7	43.50	42.85	6	21,520	0.03%
2019/05/06	0	0.00	1	43.80	44.40	-1	20,771	0.00%
2019/05/03	4	43.83	18	44.37	44.05	-14	20,311	-0.07%
2019/05/02	5	42.42	11	42.87	42.85	-6	19,694	-0.03%
2019/04/30	9	40.79	16	41.86	42.80	-7	19,425	-0.04%
2019/04/29	0	0.00	2	39.00	40.00	-2	18,879	-0.01%
2019/04/26	6	39.73	2	39.80	39.80	4	18,621	0.02%
2019/04/25	0	0.00	1	40.60	41.20	-1	18,384	-0.01%
2019/04/24	1	41.30	1	40.70	40.70	0	18,213	0.00%
2019/04/23	7	40.02	7	40.27	40.30	0	17,968	0.00%
2019/04/22	1	42.15	0	0.00	41.75	1	17,814	0.01%
2019/04/19	63	43.15	44	43.11	42.00	19	17,647	0.11%
2019/04/18	13	43.53	12	42.84	42.80	1	16,714	0.01%
2019/04/17	4	43.56	4	43.25	43.25	0	16,338	0.00%
2019/04/16	2	41.10	2	41.25	41.50	0	15,775	0.00%
2019/04/15	5	42.18	11.5	42.24	42.90	-6.5	15,316	-0.04%
2019/04/12	9	38.64	24	39.28	39.15	-15	14,558	-0.10%
2019/04/11	4	37.28	14	37.17	37.00	-10	13,796	-0.07%
2019/04/10	14	36.03	2	35.73	35.80	12	13,578	0.09%
2019/04/09	4	38.73	27	37.77	36.00	-23	13,459	-0.17%
2019/04/08	12	37.08	6	36.99	36.70	6	13,052	0.05%
2019/04/03	3	36.00	0	0.00	35.70	3	12,792	0.02%
2019/04/02	1	35.50	14	36.58	35.50	-13	12,819	-0.10%
2019/04/01	5	34.44	1	34.75	34.95	4	12,422	0.03%
2019/03/29	13	34.63	2	34.20	34.20	11	12,350	0.09%
2019/03/28	2	33.75	3	34.52	34.55	-1	12,263	-0.01%
2019/03/27	2	35.00	2	34.65	34.65	0	12,117	0.00%
2019/03/26	6	35.13	0	0.00	34.40	6	12,030	0.05%
2019/03/25	21	35.37	1	35.20	35.20	20	11,929	0.17%
2019/03/22	18	36.66	3	35.60	35.20	15	11,773	0.13%
2019/03/21	6	34.38	16	35.88	36.45	-10	11,187	-0.09%
2019/03/20	4	33.10	2	33.15	33.15	2	10,221	0.02%
2019/03/19	12	33.14	0	0.00	32.60	12	10,131	0.12%
2019/03/18	0	0.00	1	32.75	32.80	-1	9,959	-0.01%
2019/03/15	4	32.53	0	0.00	32.00	4	9,958	0.04%
2019/03/14	3	33.88	10	32.98	33.35	-7	9,769	-0.07%
2019/03/13	1	32.70	2	32.78	32.90	-1	9,497	-0.01%
2019/03/12	1	32.30	2	32.45	32.35	-1	9,430	-0.01%
2019/03/11	2	32.60	0	0.00	32.75	2	9,247	0.02%
2019/03/08	1	32.15	0	0.00	32.40	1	9,305	0.01%
2019/03/07	0	0.00	4	32.55	31.70	-4	9,212	-0.04%
2019/03/06	1	32.75	0	0.00	32.55	1	9,038	0.01%
2019/03/05	9	33.21	6	33.58	32.50	3	8,940	0.03%
2019/03/04	20	34.59	10	34.40	34.60	10	8,668	0.12%
2019/02/27	4	33.34	3	33.55	33.65	1	8,208	0.01%
2019/02/26	1	32.70	1	32.45	32.65	0	7,623	0.00%
2019/02/25	0	0.00	16	32.38	32.60	-16	7,160	-0.22%
2019/02/22	1	29.85	0	0.00	29.65	1	6,641	0.02%
2019/02/18	5	29.98	6	30.28	30.35	-1	6,402	-0.02%
2019/02/15	1	29.30	0	0.00	28.95	1	6,161	0.02%
2019/02/14	0	0.00	1	28.85	28.70	-1	6,005	-0.02%
2019/02/13	0	0.00	16	28.88	29.10	-16	5,835	-0.27%
2019/02/12	5	27.76	21	27.99	27.70	-16	5,516	-0.29%
2019/02/11	2	26.95	0	0.00	26.95	2	5,120	0.04%
2019/01/22	13	25.65	0	0.00	25.20	13	4,570	0.28%
2019/01/14	1	27.15	1	26.80	26.20	0	4,274	0.00%
2019/01/11	0	0.00	1	26.20	26.40	-1	4,041	-0.02%
2019/01/09	0	0.00	11	25.52	25.60	-11	3,900	-0.28%
2018/12/25	9	25.35	2	26.00	25.50	7	3,481	0.20%
2018/12/24	1	25.85	0	0.00	26.30	1	3,306	0.03%
2018/12/20	1	23.80	0	0.00	23.45	1	3,039	0.03%
2018/12/14	0	0.00	1	24.95	25.10	-1	2,794	-0.04%
2018/12/12	1	24.30	3	24.20	24.25	-2	2,699	-0.07%
2018/12/10	1	24.10	0	0.00	24.55	1	2,628	0.04%
2018/12/04	0	0.00	2	24.50	24.35	-2	2,368	-0.08%
2018/12/03	2	24.60	0	0.00	24.90	2	2,341	0.09%
2018/11/29	2	22.70	1	22.70	22.65	1	2,087	0.05%
2018/11/28	5	22.52	1	22.55	22.50	4	2,059	0.19%
2018/11/19	20	22.30	0	0.00	22.80	20	2,428	0.82%
2018/11/06	1	21.00	0	0.00	21.00	1	2,426	0.04%
2018/10/31	0	0.00	1	20.90	21.20	-1	2,543	-0.04%
2018/10/30	1	20.60	0	0.00	20.60	1	2,544	0.04%
2018/10/24	0	0.00	10	21.10	21.05	-10	2,603	-0.38%
2018/10/12	0	0.00	5	22.25	22.45	-5	2,691	-0.19%
2018/10/09	5	25.60	0	0.00	25.45	5	2,708	0.18%
2018/10/05	2	26.50	5	26.10	26.50	-3	2,617	-0.11%
2018/10/04	1	27.30	0	0.00	27.25	1	2,592	0.04%
2018/10/01	0	0.00	1	28.05	28.05	-1	2,591	-0.04%
2018/09/26	2	27.88	0	0.00	27.95	2	2,481	0.08%
2018/09/13	0	0.00	1	28.05	28.20	-1	2,454	-0.04%
2018/09/11	5	27.70	0	0.00	27.60	5	2,653	0.19%
2018/09/05	5	28.70	0	0.00	28.60	5	2,744	0.18%
2018/09/03	1	29.10	1	29.60	28.60	0	2,875	0.00%
2018/08/23	0	0.00	1	27.00	27.05	-1	3,150	-0.03%
2018/08/20	1	27.00	0	0.00	26.90	1	3,207	0.03%
2018/08/16	0	0.00	5	26.55	27.10	-5	3,218	-0.16%
2018/08/13	1	27.50	0	0.00	27.70	1	3,268	0.03%
2018/08/09	1	28.50	1	28.85	28.80	0	3,120	0.00%
2018/08/08	0	0.00	1	29.30	29.15	-1	3,105	-0.03%
2018/08/06	1	28.95	1	28.95	28.95	0	3,107	0.00%
2018/08/02	0	0.00	1	29.15	28.55	-1	3,210	-0.03%
2018/08/01	3	29.33	6	29.47	29.30	-3	3,200	-0.09%
2018/07/30	0	0.00	1	28.70	28.50	-1	3,174	-0.03%
2018/07/27	3	29.10	0	0.00	29.00	3	3,150	0.10%
2018/07/18	6	28.17	1	28.15	28.25	5	3,068	0.16%
2018/06/27	1	28.90	0	0.00	28.65	1	3,023	0.03%
2018/06/21	0	0.00	1	30.00	30.35	-1	2,983	-0.03%
2018/06/20	7	30.14	0	0.00	29.60	7	2,984	0.23%
2018/06/12	1	31.15	0	0.00	31.35	1	2,876	0.03%
2018/06/08	5	31.75	4	31.73	31.65	1	2,811	0.04%
2018/06/05	5	30.95	0	0.00	31.20	5	2,628	0.19%
2018/06/04	1	31.75	8	32.00	31.65	-7	2,549	-0.27%
2018/06/01	0	0.00	3	30.07	30.30	-3	2,257	-0.13%
2018/05/31	1	29.00	0	0.00	28.85	1	2,139	0.05%
2018/05/29	1	28.70	0	0.00	28.75	1	2,157	0.05%
2018/05/21	0	0.00	11	28.91	29.15	-11	2,324	-0.47%
2018/05/17	0	0.00	1	28.15	28.20	-1	2,331	-0.04%
2018/05/15	1	27.80	8	27.88	27.60	-7	2,385	-0.29%
2018/05/14	0	0.00	1	27.80	27.95	-1	2,503	-0.04%
2018/05/11	8	28.01	1	27.80	27.75	7	2,518	0.28%
2018/05/10	6	28.43	1	28.65	28.50	5	2,502	0.20%
2018/05/09	1	28.10	0	0.00	28.10	1	2,442	0.04%
2018/05/07	0	0.00	1	27.75	28.00	-1	2,537	-0.04%
2018/05/02	0	0.00	2	26.95	27.05	-2	2,866	-0.07%
2018/04/30	3	26.85	1	27.05	27.05	2	2,888	0.07%
2018/04/24	1	26.40	0	0.00	26.25	1	2,944	0.03%
2018/04/17	0	0.00	6	27.75	27.70	-6	3,112	-0.19%
2018/04/02	0	0.00	1	29.65	29.30	-1	4,074	-0.02%
2018/03/30	2	30.33	3	30.12	29.90	-1	4,279	-0.02%
2018/03/23	1	29.00	0	0.00	29.00	1	4,671	0.02%
2018/03/22	3	30.48	1	31.20	30.30	2	4,828	0.04%
2018/03/21	0	0.00	10	30.50	30.50	-10	4,818	-0.21%
2018/03/19	1	30.10	1	30.45	30.35	0	5,214	0.00%
2018/03/16	1	30.50	2	30.93	30.25	-1	5,265	-0.02%
2018/03/15	0	0.00	8	30.69	30.80	-8	5,355	-0.15%
2018/03/14	3	30.67	3	30.67	30.70	0	5,500	0.00%
2018/03/13	0	0.00	3.5	30.29	30.20	-3.5	5,568	-0.06%
2018/03/12	3	29.82	1	29.90	29.80	2	5,707	0.04%
2018/03/09	2	30.13	0	0.00	29.80	2	5,995	0.03%
2018/03/08	0	0.00	6	29.68	29.70	-6	6,287	-0.10%
2018/03/05	2	29.70	0	0.00	29.50	2	7,613	0.03%
2018/03/02	0	0.00	1	29.70	29.70	-1	8,532	-0.01%
2018/03/01	1	29.60	2	30.05	30.05	-1	9,335	-0.01%
2018/02/27	0	0.00	1	29.70	29.55	-1	9,780	-0.01%
2018/02/26	2	29.23	0	0.00	29.25	2	10,582	0.02%
2018/02/22	3	28.10	0	0.00	28.15	3	11,083	0.03%
2018/02/21	0	0.00	1	27.90	28.10	-1	11,123	-0.01%
2018/02/08	0	0.00	2	27.25	27.30	-2	11,187	-0.02%
2018/02/06	2	27.95	0	0.00	27.00	2	11,193	0.02%
2018/02/05	0	0.00	6	29.58	29.85	-6	11,112	-0.05%
2018/02/01	1	31.20	1	31.10	30.55	0	11,193	0.00%
2018/01/31	0	0.00	1	30.95	30.95	-1	11,212	-0.01%
2018/01/30	1	30.60	0	0.00	30.20	1	11,213	0.01%
2018/01/29	3	30.90	0	0.00	30.90	3	11,289	0.03%
2018/01/26	1	31.60	2	31.83	31.60	-1	11,299	-0.01%
2018/01/25	3	31.63	2	31.10	31.00	1	11,107	0.01%
2018/01/24	0	0.00	1	30.75	30.85	-1	11,031	-0.01%
2018/01/19	15	30.50	3	30.33	30.30	12	11,475	0.10%
2018/01/18	1	30.40	0	0.00	30.30	1	11,552	0.01%
2018/01/17	1	30.60	0	0.00	30.60	1	11,573	0.01%
2018/01/16	2	31.03	0	0.00	30.95	2	11,591	0.02%
2018/01/15	1	30.80	2	30.98	31.00	-1	11,592	-0.01%
2018/01/12	0	0.00	1	30.75	30.65	-1	11,600	-0.01%
2018/01/11	2	29.85	0	0.00	29.90	2	11,760	0.02%
2018/01/10	1	31.15	0	0.00	30.20	1	11,766	0.01%
2018/01/09	0	0.00	7	31.33	31.30	-7	11,798	-0.06%
2018/01/08	4	31.00	2	31.30	31.00	2	11,802	0.02%
2018/01/05	1	32.60	0	0.00	32.30	1	11,729	0.01%
2018/01/04	0	0.00	1	32.25	32.20	-1	11,692	-0.01%
2018/01/03	7	33.49	3	33.00	32.55	4	11,661	0.03%
2018/01/02	10	32.75	0	0.00	33.50	10	11,490	0.09%