元大台灣50正2 (00631L)-凱基-中港券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
213.4
漲跌
▼0.8
漲幅
-0.37%
成交量
1,449張
產業
上市
282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

元大台灣50正2 (00631L)籌碼相關－凱基-中港券商分點個股進出

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-中港券商分點個股進出
凱基-中港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
2024/05/17	0	0.00	0.2	213.20	213.35	-0.2	2,679	-0.01%
2024/05/16	1	217.55	0	0.00	214.15	1	2,677	0.04%
2024/05/15	0	211.55	2	210.70	211.40	-2	2,644	-0.08%
2024/05/14	0	205.91	7.2	206.61	207.05	-7.2	2,674	-0.27%
2024/05/13	0	0.00	1	204.12	204.30	-1	2,685	-0.04%
2024/05/10	0	200.30	0	0.00	202.65	0	2,689	0.00%
2024/05/09	0	200.40	0	199.70	199.55	0	2,682	0.00%
2024/05/08	0	0.00	1.4	200.70	201.20	-1.4	2,714	-0.05%
2024/05/07	0	0.00	1	200.00	200.05	-1	2,715	-0.04%
2024/05/06	0	199.20	0.1	199.10	198.85	-0.1	2,718	0.00%
2024/05/03	0	194.78	0	0.00	194.00	0	2,719	0.00%
2024/05/02	0.2	193.35	0	193.40	193.10	0.2	2,712	0.01%
2024/04/30	0	0.00	0.1	197.75	196.35	-0.1	2,715	0.00%
2024/04/29	0	0.00	0.5	195.55	197.50	-0.5	2,727	-0.02%
2024/04/25	1.2	186.32	1	185.45	185.00	0.2	2,764	0.01%
2024/04/24	0.3	188.50	2	189.40	190.95	-1.7	2,755	-0.06%
2024/04/23	1.4	182.41	4	182.25	181.70	-2.6	2,784	-0.09%
2024/04/22	0.3	179.03	7	181.00	178.45	-6.7	2,808	-0.24%
2024/04/19	29.4	178.67	6	178.48	179.00	23.4	2,767	0.85%
2024/04/18	1	194.35	1	194.10	194.35	0	2,570	0.00%
2024/04/17	0.1	189.90	5	190.63	192.10	-4.9	2,560	-0.19%
2024/04/16	11.8	189.42	1	187.85	187.50	10.8	2,556	0.42%
2024/04/15	1.4	199.58	0	0.00	199.15	1.4	2,437	0.06%
2024/04/11	0.1	203.42	0	0.00	203.80	0.1	2,422	0.00%
2024/04/10	0	205.85	1	205.65	205.65	-1	2,415	-0.04%
2024/04/09	105	205.53	105	202.77	206.30	0	2,490	0.00%	大買/大賣/
2024/04/08	0.7	198.55	0	198.75	198.30	0.6	2,466	0.03%
2024/04/03	1	196.54	0	0.00	196.55	1	2,470	0.04%
2024/04/02	1	198.45	0.4	198.23	199.20	0.6	2,441	0.02%
2024/04/01	0.1	195.20	0	0.00	194.55	0.1	2,481	0.00%
2024/03/29	0	0.00	1	194.70	194.70	-1	2,491	-0.04%
2024/03/28	0	193.10	0	0.00	193.45	0	2,490	0.00%
2024/03/27	1	194.35	0.3	194.55	194.35	0.7	2,479	0.03%
2024/03/26	2.3	195.64	0	0.00	193.00	2.3	2,501	0.09%
2024/03/25	0	0.00	1	194.15	194.15	-1	2,480	-0.04%
2024/03/21	1	194.10	1	191.69	194.10	0	2,494	0.00%
2024/03/19	1	185.90	0	0.00	187.55	1	2,525	0.04%
2024/03/15	1	185.36	0	0.00	185.35	1	2,526	0.04%
2024/03/14	3	188.00	0	0.00	188.40	3	2,504	0.12%
2024/03/13	2	189.00	0	0.00	188.65	2	2,519	0.08%
2024/03/12	1	188.80	0	0.00	188.80	1	2,520	0.04%
2024/03/11	1	184.25	1	186.10	184.80	0	2,524	0.00%
2024/03/08	1	184.30	0	0.00	186.10	1	2,537	0.04%
2024/03/07	1	184.20	0	0.00	184.20	1	2,513	0.04%
2024/03/06	2	180.05	0	0.00	180.10	2	2,515	0.08%
2024/03/05	1	178.10	0	0.00	178.10	1	2,519	0.04%
2024/03/04	1	176.35	0.2	176.80	176.35	0.9	2,536	0.03%
2024/03/01	0.1	169.90	0	0.00	169.85	0.1	2,539	0.00%
2024/02/29	0.1	168.45	0	0.00	170.15	0.1	2,578	0.00%
2024/02/27	4.2	170.52	0	0.00	168.85	4.2	2,588	0.16%
2024/02/22	8	167.90	0.1	167.80	168.90	7.9	2,670	0.30%
2024/02/20	6	165.93	0	0.00	166.15	6	2,743	0.22%
2024/02/19	4	164.61	0	0.00	165.00	4	2,800	0.14%
2024/02/15	0	0.00	18	164.19	165.20	-18	2,915	-0.62%
2024/02/05	11	154.78	0.3	155.20	155.05	10.7	2,913	0.37%
2024/02/01	3	151.40	0	0.00	152.65	3	2,936	0.10%
2024/01/31	0	152.25	1	152.15	152.00	-1	2,974	-0.03%
2024/01/29	0	0.00	5	155.70	155.70	-5	3,099	-0.16%
2024/01/26	0	0.00	1	152.80	153.10	-1	3,164	-0.03%
2024/01/25	0	0.00	0.7	152.97	153.50	-0.7	3,195	-0.02%
2024/01/24	0	0.00	1	151.55	151.40	-1	3,214	-0.03%
2024/01/23	0	0.00	5	150.85	151.20	-5	3,234	-0.15%
2024/01/22	1	149.75	0	0.00	150.20	1	3,229	0.03%
2024/01/19	0	0.00	14	146.59	148.05	-14	3,226	-0.43%
2024/01/18	6	140.70	5	142.00	141.15	1	3,271	0.03%
2024/01/17	15.4	141.40	0	0.00	140.60	15.4	3,273	0.47%
2024/01/16	5	143.67	5	144.00	143.00	0	3,259	0.00%
2024/01/15	1	146.50	0.1	146.70	146.35	0.9	3,276	0.03%
2024/01/12	5	144.40	5	146.00	145.25	0	3,331	0.00%
2024/01/10	1	144.60	0	0.00	144.45	1	3,364	0.03%
2024/01/09	1	146.70	0	0.00	146.20	1	3,355	0.03%
2024/01/08	1	147.00	0	147.90	146.35	1	3,347	0.03%
2024/01/05	1	145.30	1	145.33	145.15	0	3,325	0.00%
2024/01/04	5	146.35	0	0.00	145.70	5	3,352	0.15%
2024/01/03	0.7	146.81	0	0.00	145.90	0.7	3,405	0.02%
2024/01/02	6	150.23	0	0.00	149.95	6	3,359	0.18%
2023/12/29	0	0.00	1	150.95	151.20	-1	3,376	-0.03%
2023/12/28	0	0.00	0	151.35	151.15	0	3,439	0.00%
2023/12/27	0.4	151.19	0	0.00	151.40	0.4	3,452	0.01%
2023/12/21	0	145.60	0	0.00	145.70	0	3,494	0.00%
2023/12/19	1.5	146.73	0	0.00	146.30	1.5	3,502	0.04%
2023/12/18	0.5	147.50	0.4	147.50	147.85	0.2	3,560	0.00%
2023/12/14	1	147.70	0	0.00	147.70	1	3,550	0.03%
2023/12/12	0	0.00	1	145.10	144.25	-1	3,585	-0.03%
2023/12/11	0	0.00	0.1	143.24	143.55	-0.1	3,623	0.00%
2023/12/08	0	0.00	0.2	143.48	143.05	-0.2	3,632	-0.01%
2023/12/05	0	141.45	1	142.00	141.75	-1	3,646	-0.03%
2023/12/04	0	0.00	0	144.53	143.70	0	3,643	0.00%
2023/11/30	0	0.00	1	143.40	143.50	-1	3,599	-0.03%
2023/11/24	0	0.00	0.1	142.24	141.95	-0.1	3,569	0.00%
2023/11/22	1.4	142.38	0	0.00	141.85	1.4	3,594	0.04%
2023/11/21	0.4	143.80	0.2	143.85	143.90	0.1	3,625	0.00%
2023/11/17	0.3	140.74	0	0.00	140.70	0.3	3,627	0.01%
2023/11/16	0.2	140.25	8	140.23	139.95	-7.8	3,585	-0.22%
2023/11/15	0	0.00	5	139.57	139.80	-5	3,540	-0.14%
2023/11/14	0	0.00	0.3	136.55	136.65	-0.3	3,501	-0.01%
2023/11/13	4	135.73	1.5	136.42	135.40	2.5	3,530	0.07%
2023/11/09	1	133.00	1	133.40	133.65	0	3,538	0.00%
2023/11/08	0.1	133.40	8	133.35	133.50	-7.9	3,607	-0.22%
2023/11/07	0.1	132.10	5	132.23	132.30	-4.9	3,593	-0.14%
2023/11/06	0.4	132.25	1.2	132.80	132.25	-0.8	3,642	-0.02%
2023/11/03	0	0.00	4	129.34	129.60	-4	3,553	-0.11%
2023/11/02	0	0.00	10	126.25	127.85	-10	3,525	-0.28%
2023/11/01	20	122.20	40	123.10	122.90	-20	3,495	-0.57%
2023/10/31	21.9	121.76	0	0.00	121.80	21.9	3,510	0.62%
2023/10/30	0.1	124.30	0	0.00	124.00	0.1	3,554	0.00%
2023/10/27	0.1	124.10	20	124.20	124.10	-19.9	3,546	-0.56%
2023/10/26	43.2	123.47	20	124.25	122.75	23.2	3,564	0.65%
2023/10/25	0.3	128.20	0	0.00	127.95	0.3	3,465	0.01%
2023/10/24	1.1	125.48	0	0.00	127.25	1.1	3,457	0.03%
2023/10/23	5.1	126.30	0	0.00	126.00	5.1	3,425	0.15%
2023/10/19	0.5	129.36	0	0.00	129.20	0.5	3,344	0.01%
2023/10/18	0.1	130.45	0	0.00	129.40	0.1	3,395	0.00%
2023/10/17	0.3	133.46	0	0.00	132.15	0.3	3,342	0.01%
2023/10/16	0.2	132.33	0	0.00	132.30	0.2	3,357	0.00%
2023/10/13	0	0.00	7	134.21	134.25	-7	3,387	-0.21%
2023/10/12	0.3	134.43	0.2	134.04	135.30	0.1	3,395	0.00%
2023/10/11	1.9	133.05	1.7	133.43	133.20	0.3	3,388	0.01%
2023/10/06	0.2	130.02	0	0.00	130.35	0.2	3,383	0.00%
2023/10/05	0.1	129.23	0	0.00	129.50	0.1	3,372	0.00%
2023/10/04	3.7	126.01	1	126.25	126.10	2.7	3,365	0.08%
2023/10/02	0	131.26	1	131.30	131.05	-1	3,333	-0.03%
2023/09/28	0	127.70	0	0.00	127.80	0	3,366	0.00%
2023/09/26	0	0.00	0.1	128.50	126.45	-0.1	3,359	0.00%
2023/09/25	0.1	128.76	0	0.00	129.45	0.1	3,363	0.00%
2023/09/22	2.1	126.88	0	0.00	127.45	2.1	3,348	0.06%
2023/09/21	10.9	127.68	12	127.61	126.90	-1.1	3,338	-0.03%
2023/09/20	0	131.80	0	0.00	131.00	0	3,242	0.00%
2023/09/19	0.1	132.70	0	0.00	132.20	0.1	3,262	0.00%
2023/09/18	0.1	133.97	0	0.00	133.65	0.1	3,269	0.00%
2023/09/15	10.2	136.39	1	136.70	136.75	9.2	3,236	0.28%
2023/09/14	2	134.20	3.5	134.41	135.70	-1.5	3,206	-0.05%
2023/09/13	0.1	131.56	1.1	131.56	131.70	-1.1	3,159	-0.03%
2023/09/12	0	129.35	0.1	131.32	131.30	-0.1	3,164	0.00%
2023/09/11	3.2	128.95	0	0.00	128.90	3.2	3,155	0.10%
2023/09/08	0	130.48	0	131.27	131.05	0	3,118	0.00%
2023/09/07	0.1	132.65	3	131.50	131.45	-2.9	3,129	-0.09%
2023/09/06	0	134.80	0	134.51	133.80	0	3,113	0.00%
2023/09/05	0	134.52	0.1	134.46	134.55	-0.1	3,118	0.00%
2023/09/04	0.2	134.36	1	134.38	134.45	-0.9	3,149	-0.03%
2023/09/01	0.1	133.16	0	0.00	133.05	0.1	3,149	0.00%
2023/08/31	0	132.99	0	0.00	132.35	0	3,146	0.00%
2023/08/30	1	134.80	0	0.00	133.95	1	3,151	0.03%
2023/08/29	0	0.00	0.1	131.00	132.50	-0.1	3,143	0.00%
2023/08/28	0	130.93	0	130.66	130.40	0	3,131	0.00%
2023/08/25	2.2	130.49	0	0.00	129.35	2.2	3,125	0.07%
2023/08/23	0	0.00	0.3	131.00	131.45	-0.3	3,035	-0.01%
2023/08/22	0	0.00	0	129.81	129.10	0	3,035	0.00%
2023/08/21	0	0.00	0	128.65	128.00	0	3,043	0.00%
2023/08/18	1.1	129.42	1	128.05	128.15	0.1	3,048	0.00%
2023/08/17	1.1	127.13	17	128.34	130.45	-15.9	3,025	-0.52%
2023/08/16	1	128.30	0	0.00	128.85	1	2,960	0.03%
2023/08/15	16	129.97	15.1	130.58	129.50	1	2,972	0.03%
2023/08/14	14.3	129.78	0	0.00	128.15	14.3	3,002	0.48%
2023/08/11	0	133.00	0	133.80	132.55	0	2,979	0.00%
2023/08/10	10.4	133.28	0	0.00	132.65	10.4	2,984	0.35%
2023/08/08	2	136.88	0	0.00	135.95	2	2,908	0.07%
2023/08/07	1.4	138.27	1.4	137.36	138.80	0	2,895	0.00%
2023/08/04	1	135.05	0	0.00	135.75	1	2,891	0.03%
2023/08/02	4.4	136.57	0	0.00	135.95	4.4	2,854	0.15%
2023/08/01	0.4	141.80	0	0.00	141.50	0.4	2,794	0.01%
2023/07/31	0.1	140.30	0.3	144.85	139.85	-0.2	2,793	-0.01%
2023/07/28	2	142.25	0	0.00	142.50	2	2,744	0.07%
2023/07/25	0	0.00	0.1	140.95	141.35	-0.1	2,740	0.00%
2023/07/24	1	138.50	0.1	138.00	138.15	0.9	2,732	0.03%
2023/07/21	0.2	137.99	0	0.00	137.70	0.2	2,740	0.01%
2023/07/20	1.5	140.12	0	140.46	140.35	1.4	2,725	0.05%
2023/07/19	0	0.00	0.2	141.30	139.60	-0.2	2,724	-0.01%
2023/07/18	0	0.00	0.1	142.62	141.30	-0.1	2,729	0.00%
2023/07/17	0.1	143.05	2.1	143.18	142.40	-2	2,698	-0.08%
2023/07/14	0.2	142.58	0.1	141.66	142.40	0.1	2,698	0.00%
2023/07/13	0.5	141.49	1.3	139.63	139.25	-0.8	2,677	-0.03%
2023/07/12	0.1	135.70	0.3	136.10	136.40	-0.2	2,624	-0.01%
2023/07/11	0	0.00	0.2	135.49	135.65	-0.2	2,642	-0.01%
2023/07/10	7.1	132.80	4.1	133.15	131.60	3	2,646	0.11%
2023/07/07	0.2	131.90	0	0.00	132.10	0.2	2,635	0.01%
2023/07/06	7.1	134.48	0	0.00	133.35	7.1	2,605	0.27%
2023/07/04	0	0.00	2	139.20	139.90	-2	2,530	-0.08%
2023/06/30	0.3	134.97	0	0.00	135.25	0.3	2,524	0.01%
2023/06/29	0	0.00	0.1	136.80	134.45	-0.1	2,528	0.00%
2023/06/27	4.3	133.93	0	0.00	133.95	4.3	2,548	0.17%
2023/06/26	4.2	136.32	0	0.00	136.20	4.2	2,528	0.17%
2023/06/21	0	0.00	4	137.85	138.40	-4	2,536	-0.16%
2023/06/20	0.1	138.54	0	0.00	138.45	0.1	2,577	0.00%
2023/06/19	0.2	139.70	0	0.00	139.45	0.2	2,614	0.01%
2023/06/16	0.2	140.09	0	0.00	139.85	0.2	2,639	0.01%
2023/06/15	0.1	140.50	2	140.10	140.85	-2	2,644	-0.07%
2023/06/14	2	138.15	0	0.00	139.20	2	2,689	0.07%
2023/06/13	0	0.00	0.6	138.95	139.35	-0.6	2,752	-0.02%
2023/06/12	0	0.00	1.1	134.71	134.75	-1.1	2,751	-0.04%
2023/06/09	0	0.00	0.3	133.28	133.30	-0.3	2,794	-0.01%
2023/06/08	0.1	133.20	0	0.00	130.80	0.1	2,860	0.00%
2023/06/07	0.5	133.13	0	0.00	133.80	0.5	2,912	0.02%
2023/06/06	0.5	131.58	0	0.00	131.10	0.5	2,919	0.02%
2023/06/02	0	0.00	1	130.80	130.80	-1	2,986	-0.03%
2023/05/31	0	0.00	1	128.20	128.25	-1	3,051	-0.03%
2023/05/29	0	0.00	0.2	129.48	129.10	-0.2	3,099	-0.01%
2023/05/26	0	0.00	0.2	126.58	127.00	-0.2	3,111	-0.01%
2023/05/24	0	120.83	0	0.00	121.15	0	3,146	0.00%
2023/05/23	0	0.00	6	122.23	122.10	-6	3,145	-0.19%
2023/05/22	10	122.25	0	121.75	121.80	10	3,147	0.32%
2023/05/19	0.4	121.80	1	121.80	122.00	-0.6	3,194	-0.02%
2023/05/17	0	0.00	4	118.28	118.20	-4	3,190	-0.13%
2023/05/15	10.1	111.40	10	112.00	111.85	0.1	3,155	0.00%
2023/05/12	0.7	111.44	0	0.00	112.15	0.7	3,163	0.02%
2023/05/11	2.6	114.03	0	0.00	112.15	2.6	3,156	0.08%
2023/05/10	0.2	114.04	0	0.00	113.30	0.2	3,165	0.00%
2023/05/09	4	114.90	0	0.00	115.25	4	3,152	0.13%
2023/05/04	10	112.30	10	113.00	113.35	0	3,229	0.00%
2023/05/03	0.1	113.00	0	0.00	112.65	0.1	3,244	0.00%
2023/04/28	1	112.55	1	112.70	112.85	0	3,377	0.00%
2023/04/27	0.1	110.50	0	0.00	110.30	0.1	3,398	0.00%
2023/04/26	1.1	109.97	0	0.00	110.10	1.1	3,430	0.03%
2023/04/25	2.1	111.24	0	0.00	110.20	2.1	3,478	0.06%
2023/04/24	0.2	113.70	0	0.00	113.80	0.2	3,459	0.01%
2023/04/21	1.1	113.93	0	0.00	113.70	1.1	3,516	0.03%
2023/04/20	0.1	115.40	0	0.00	115.00	0.1	3,591	0.00%
2023/04/19	0.2	116.46	0	0.00	116.10	0.2	3,700	0.00%
2023/04/18	0.1	117.40	0	0.00	117.15	0.1	3,762	0.00%
2023/04/13	0.2	116.67	0	0.00	116.25	0.2	3,977	0.01%
2023/04/12	0.1	117.80	0	0.00	117.90	0.1	4,007	0.00%
2023/04/10	0	0.00	1	117.45	117.35	-1	4,162	-0.02%
2023/04/07	1	117.25	0	0.00	116.60	1	4,222	0.02%
2023/03/28	0.1	115.00	4	114.75	114.50	-3.9	4,571	-0.09%
2023/03/27	0.1	117.50	0	0.00	116.90	0.1	4,602	0.00%
2023/03/24	4	117.80	0	0.00	118.30	4	4,690	0.09%
2023/03/22	0	0.00	1	115.15	115.35	-1	4,827	-0.02%
2023/03/21	1	111.85	1	111.35	111.50	0	4,850	0.00%
2023/03/20	0	0.00	1	111.00	110.15	-1	4,879	-0.02%
2023/03/17	1	110.50	0	0.00	111.00	1	4,928	0.02%
2023/03/16	0.1	108.20	0	0.00	107.90	0.1	5,010	0.00%
2023/03/14	3.2	109.27	2	109.40	109.25	1.2	5,093	0.02%
2023/03/13	0.1	110.15	0.4	111.80	111.85	-0.3	5,134	-0.01%
2023/03/10	0.3	111.73	0	0.00	111.00	0.3	5,117	0.01%
2023/03/09	0.1	115.45	0	0.00	115.00	0.1	5,174	0.00%
2023/03/08	0.1	115.50	0	0.00	115.65	0.1	5,245	0.00%
2023/03/07	0.5	116.96	0	0.00	117.00	0.5	5,267	0.01%
2023/03/01	1.1	109.55	1	109.45	112.50	0.1	5,563	0.00%
2023/02/24	0.1	112.28	0	0.00	111.85	0.1	5,602	0.00%
2023/02/23	0	0.00	1	113.10	113.10	-1	5,621	-0.02%
2023/02/22	0.1	109.65	2	109.95	109.80	-1.9	5,706	-0.03%
2023/02/20	0.1	112.00	0	0.00	112.00	0.1	6,039	0.00%
2023/02/17	0.2	111.07	0	0.00	111.05	0.2	6,278	0.00%
2023/02/15	0.2	111.58	0	0.00	110.20	0.2	6,735	0.00%
2023/02/13	0.1	112.00	0	0.00	112.70	0.1	7,067	0.00%
2023/02/10	0.1	112.80	0	0.00	113.15	0.1	7,188	0.00%
2023/02/09	0.1	113.50	0	0.00	113.50	0.1	7,352	0.00%
2023/02/08	3	113.75	0	0.00	113.65	3	7,455	0.04%
2023/02/07	0	0.00	0.4	110.90	110.70	-0.4	7,528	-0.01%
2023/02/06	0.2	111.30	0	0.00	110.70	0.2	7,568	0.00%
2023/01/30	1	111.35	2	111.20	111.55	-1	8,041	-0.01%
2023/01/16	2	104.00	0	0.00	104.00	2	8,354	0.02%
2023/01/13	1	103.10	1	102.80	102.60	0	8,411	0.00%
2023/01/11	0	0.00	1	101.90	101.70	-1	8,712	-0.01%
2023/01/10	0	0.00	1	101.50	102.30	-1	8,967	-0.01%
2023/01/09	0	0.00	1	100.05	101.20	-1	9,149	-0.01%
2023/01/06	0	0.00	10	94.85	95.90	-10	9,223	-0.11%
2023/01/05	10	94.50	10	95.30	94.50	0	9,317	0.00%
2023/01/04	10	94.00	0	0.00	93.80	10	9,368	0.11%
2023/01/03	11	90.97	11	91.83	94.05	0	9,587	0.00%
2022/12/30	10	93.00	21	93.54	92.80	-11	9,525	-0.12%
2022/12/29	1	90.95	0	0.00	91.70	1	9,575	0.01%
2022/12/28	11	92.84	1	92.20	92.40	10	9,775	0.10%
2022/12/26	0	0.00	10	94.10	94.35	-10	9,887	-0.10%
2022/12/23	11	93.44	0	0.00	93.70	11	10,069	0.11%
2022/12/22	1	96.25	11	96.31	96.40	-10	10,178	-0.10%
2022/12/21	2	93.65	1	93.20	93.20	1	10,293	0.01%
2022/12/20	10	95.70	1	92.70	92.50	9	10,334	0.09%
2022/12/19	1	95.90	0	0.00	96.05	1	10,308	0.01%
2022/12/15	11	100.04	10	100.40	100.40	1	10,298	0.01%
2022/12/14	0	0.00	23	100.04	100.30	-23	10,266	-0.22%
2022/12/13	10	97.84	0	0.00	97.65	10	10,157	0.10%
2022/12/12	10	97.70	10	98.40	98.40	0	10,102	0.00%
2022/12/08	0	0.00	3	97.63	97.50	-3	10,065	-0.03%
2022/12/06	0	0.00	1	101.70	100.10	-1	9,952	-0.01%
2022/12/05	0	0.00	1	103.55	103.55	-1	9,941	-0.01%
2022/12/01	0	0.00	6	105.58	104.35	-6	9,945	-0.06%
2022/11/30	4	101.80	1	100.75	102.10	3	9,847	0.03%
2022/11/29	1	97.15	3	99.37	99.95	-2	9,797	-0.02%
2022/11/25	0	0.00	3	101.25	100.80	-3	9,828	-0.03%
2022/11/24	6	100.83	4	100.38	101.55	2	9,766	0.02%
2022/11/21	1	97.20	0	0.00	96.75	1	9,649	0.01%
2022/11/17	0	0.00	1	96.65	98.15	-1	9,565	-0.01%
2022/11/14	2.1	91.85	1	91.80	92.20	1.1	9,044	0.01%
2022/11/11	1	89.60	3	90.45	90.65	-2	8,915	-0.02%
2022/11/09	0	0.00	1	83.15	85.20	-1	8,418	-0.01%
2022/11/08	0	0.00	1	81.80	81.45	-1	8,194	-0.01%
2022/11/07	11	79.38	13	79.75	80.30	-2	8,091	-0.02%
2022/11/04	1	76.25	1	77.00	77.95	0	7,960	0.00%
2022/11/03	1	76.90	1	77.25	77.35	0	7,878	0.00%
2022/10/28	1.1	74.82	1	74.90	74.90	0.1	7,772	0.00%
2022/10/27	0	0.00	1	77.05	76.95	-1	7,679	-0.01%
2022/10/26	1	74.30	2	74.20	74.80	-1	7,622	-0.01%
2022/10/25	0	0.00	2	74.10	74.00	-2	7,521	-0.03%
2022/10/24	0	0.00	1	77.50	76.25	-1	7,319	-0.01%
2022/10/18	3.1	78.97	0	0.00	79.15	3.1	6,835	0.05%
2022/10/14	3	79.72	0	0.00	79.95	3	6,370	0.05%
2022/10/13	0.1	76.50	1	78.60	75.60	-0.9	6,281	-0.01%
2022/10/12	1	78.75	0	0.00	78.60	1	6,195	0.02%
2022/10/11	0	0.00	2	79.05	78.85	-2	6,181	-0.03%
2022/10/06	3	89.23	1	89.25	89.15	2	6,117	0.03%
2022/10/05	5	88.20	7	88.23	88.30	-2	6,212	-0.03%
2022/10/04	10.1	85.24	4	85.20	85.55	6.1	6,156	0.10%
2022/10/03	1	83.55	5	81.50	81.50	-4	6,111	-0.07%
2022/09/30	11	83.22	4	83.25	83.20	7	6,222	0.11%
2022/09/29	11	86.29	1	85.60	85.05	10	6,311	0.16%
2022/09/28	2	85.50	5	85.78	84.65	-3	6,421	-0.05%
2022/09/27	1.1	88.79	0	0.00	88.70	1.1	6,516	0.02%
2022/09/26	0	0.00	3	88.33	88.15	-3	6,626	-0.05%
2022/09/23	3	92.78	1	92.05	92.70	2	6,762	0.03%
2022/09/22	1	93.95	5	93.90	94.20	-4	6,910	-0.06%
2022/09/21	4	97.20	0	0.00	96.70	4	6,859	0.06%
2022/09/16	0.1	97.55	0	0.00	97.45	0.1	7,118	0.00%
2022/09/15	0	0.00	3	98.70	99.65	-3	7,254	-0.04%
2022/09/14	4	97.86	1	98.60	99.00	3	7,301	0.04%
2022/09/13	0.1	102.65	1	103.20	102.85	-0.9	7,309	-0.01%
2022/09/12	0	0.00	4	101.69	101.90	-4	7,362	-0.05%
2022/09/08	1	97.95	0	0.00	98.10	1	7,390	0.01%
2022/09/07	1.1	97.26	1	96.85	95.90	0.1	7,405	0.00%
2022/09/06	4.1	100.52	1	101.15	99.90	3.1	7,342	0.04%
2022/09/05	1	99.20	1	99.05	99.55	0	7,349	0.00%
2022/09/01	3	101.33	0	0.00	101.00	3	7,323	0.04%
2022/08/31	1	103.95	1	105.40	105.65	0	7,176	0.00%
2022/08/30	0	0.00	1	104.25	104.25	-1	7,124	-0.01%
2022/08/29	1	103.50	3	102.65	103.10	-2	7,093	-0.03%
2022/08/26	4.1	109.10	1	108.80	108.80	3.1	7,005	0.04%
2022/08/25	2	108.00	0	0.00	107.80	2	7,004	0.03%
2022/08/24	5	106.52	0	0.00	105.65	5	6,999	0.07%
2022/08/23	1	106.10	0	0.00	106.20	1	7,004	0.01%
2022/08/22	2.1	108.51	2	109.20	108.25	0.1	6,975	0.00%
2022/08/19	0	0.00	2	111.10	110.80	-2	6,966	-0.03%
2022/08/17	0	0.00	2	111.30	111.40	-2	6,954	-0.03%
2022/08/15	2	110.00	0	0.00	111.15	2	6,953	0.03%
2022/08/11	0	0.00	2	107.70	107.80	-2	6,974	-0.03%
2022/08/09	2.1	106.00	0	0.00	105.75	2.1	6,936	0.03%
2022/08/08	0	0.00	2	104.30	105.45	-2	6,933	-0.03%
2022/08/05	2	104.20	0	0.00	106.00	2	6,948	0.03%
2022/08/03	0	0.00	1	100.50	101.00	-1	6,858	-0.01%
2022/08/02	1	100.30	1	100.05	100.35	0	6,840	0.00%
2022/08/01	0	0.00	5	103.43	103.95	-5	6,768	-0.07%
2022/07/29	1	104.90	3	104.30	104.20	-2	6,770	-0.03%
2022/07/28	2	103.00	0	0.00	102.65	2	6,741	0.03%
2022/07/27	0	0.00	10	100.61	102.45	-10	6,682	-0.15%
2022/07/26	3	101.43	7	101.73	101.00	-4	6,622	-0.06%
2022/07/25	1	102.60	0	0.00	102.60	1	6,583	0.02%
2022/07/22	2	102.10	0	0.00	102.30	2	6,591	0.03%
2022/07/21	11	100.93	0	0.00	102.10	11	6,601	0.17%
2022/07/20	4	101.48	13	101.17	100.00	-9	6,544	-0.14%
2022/07/19	0	0.00	2	98.60	98.85	-2	6,498	-0.03%
2022/07/18	0	98.27	0	0.00	98.30	0	6,439	0.00%
2022/07/15	5	96.48	2	96.83	96.80	3	6,333	0.05%
2022/07/14	6	94.36	2	93.45	95.25	4	6,203	0.06%
2022/07/13	4.1	93.84	7	93.79	93.80	-3	6,062	-0.05%
2022/07/12	7	89.95	4	88.76	88.50	3	5,863	0.05%
2022/07/11	3	95.47	5	95.60	93.35	-2	5,673	-0.04%
2022/07/08	0.1	95.85	2	94.20	94.80	-1.9	5,575	-0.03%
2022/07/07	0	0.00	10	92.14	93.05	-10	5,356	-0.19%
2022/07/06	122	92.24	111	90.07	88.45	11	5,093	0.22%	大買/大賣/
2022/07/05	8	91.93	10	92.70	92.80	-2	4,813	-0.04%
2022/07/04	15	91.83	8	92.40	91.50	7	4,527	0.15%
2022/07/01	7	95.82	37	95.02	92.35	-30	4,354	-0.69%
2022/06/30	32	99.06	0	0.00	98.35	32	4,074	0.79%
2022/06/29	0	0.00	5	105.04	104.05	-5	3,872	-0.13%
2022/06/28	0	0.00	43	105.84	106.00	-43	3,819	-1.13%
2022/06/27	51	108.01	18	108.20	107.95	33	3,743	0.88%
2022/06/24	15	103.87	0	0.00	104.00	15	3,588	0.42%
2022/06/23	10	102.93	0	0.00	102.15	10	3,503	0.29%
2022/06/20	2	105.00	0	0.00	103.60	2	3,176	0.06%
2022/06/17	0	0.00	6	107.08	107.10	-6	3,090	-0.19%
2022/06/16	0	0.00	2	112.70	109.45	-2	3,004	-0.07%
2022/06/15	2	112.10	0	0.00	111.20	2	2,945	0.07%
2022/06/13	1	112.30	0	0.00	112.45	1	2,928	0.03%
2022/06/01	3	122.00	0	0.00	121.20	3	3,151	0.10%
2022/05/31	2	121.30	3	119.13	121.95	-1	3,120	-0.03%
2022/05/25	1	114.10	0	0.00	113.60	1	3,045	0.03%
2022/05/24	2	114.25	0	0.00	111.30	2	3,089	0.06%
2022/05/06	0	0.00	1	116.30	117.30	-1	2,749	-0.04%
2022/05/05	2	122.33	0	0.00	122.00	2	2,722	0.07%
2022/04/29	0	0.00	1	121.00	120.50	-1	2,804	-0.04%
2022/04/27	1	116.30	0	0.00	116.35	1	2,772	0.04%
2022/04/26	0	0.00	1	121.50	120.60	-1	2,701	-0.04%
2022/04/14	0	0.00	2	131.25	130.85	-2	2,630	-0.08%
2022/04/08	8	130.31	0	0.00	130.95	8	2,598	0.31%
2022/04/07	5	131.70	10	130.28	129.00	-5	2,626	-0.19%
2022/04/06	0	0.00	6	133.42	134.20	-6	2,621	-0.23%
2022/03/29	0	0.00	1	134.55	135.05	-1	2,594	-0.04%
2022/03/23	0	0.00	1	137.60	137.70	-1	2,565	-0.04%
2022/03/17	0	0.00	2	132.60	133.85	-2	2,527	-0.08%
2022/03/15	2	124.80	0	0.00	124.85	2	2,453	0.08%
2022/03/10	0	0.00	2	133.50	133.10	-2	2,403	-0.08%
2022/03/09	2	126.90	0	0.00	126.35	2	2,361	0.08%
2022/03/07	2	129.80	2	129.00	128.65	0	2,225	0.00%
2022/03/01	0	0.00	3	140.67	141.35	-3	2,194	-0.14%
2022/02/25	1	136.65	0	0.00	136.45	1	2,153	0.05%
2022/02/24	5	138.52	0	0.00	136.05	5	2,121	0.24%
2022/02/23	3	142.80	0	0.00	143.75	3	2,058	0.15%
2022/02/22	2	142.00	0	0.00	141.85	2	2,033	0.10%
2022/02/18	5	146.50	0	0.00	147.30	5	1,957	0.26%
2022/02/16	0	0.00	4	146.85	147.00	-4	1,955	-0.20%
2022/02/14	2	142.50	0	0.00	143.10	2	1,954	0.10%
2022/02/11	2	147.50	2	147.20	147.55	0	1,923	0.00%
2022/02/09	0	0.00	3	144.25	145.60	-3	1,948	-0.15%
2022/02/07	5	141.31	0	0.00	141.50	5	1,986	0.25%
2022/01/25	1	139.55	1	137.30	138.15	0	1,994	0.00%
2022/01/17	5	151.30	8	151.23	151.95	-3	1,869	-0.16%
2022/01/14	0	0.00	5	147.45	149.35	-5	1,889	-0.26%
2022/01/13	3	150.55	2	149.90	150.15	1	1,899	0.05%
2022/01/11	2	146.40	0	0.00	146.95	2	1,909	0.10%
2022/01/03	0	0.00	2	146.20	146.55	-2	2,070	-0.10%
2021/12/23	0	0.00	2	141.20	141.25	-2	2,425	-0.08%
2021/12/21	2	139.65	0	0.00	139.45	2	2,494	0.08%
2021/12/16	2	138.35	0	0.00	139.15	2	2,519	0.08%
2021/11/29	4	131.49	4	132.24	131.10	0	2,712	0.00%
2021/10/28	1	127.35	1	127.55	127.40	0	3,183	0.00%
2021/10/18	0	0.00	5	124.39	122.95	-5	3,271	-0.15%
2021/10/15	5	121.45	6	121.88	123.90	-1	3,269	-0.03%
2021/10/14	5	118.00	0	0.00	118.35	5	3,245	0.15%
2021/10/07	0	0.00	1	121.40	122.95	-1	3,144	-0.03%
2021/10/04	2	118.75	0	0.00	118.15	2	3,011	0.07%
2021/10/01	1	120.90	0	0.00	119.60	1	2,946	0.03%
2021/09/22	3	125.53	2	125.08	125.70	1	2,788	0.04%
2021/09/10	0	0.00	1	131.05	134.05	-1	2,840	-0.04%
2021/09/09	1	131.10	0	0.00	130.65	1	2,838	0.04%
2021/09/08	1	131.55	0	0.00	130.40	1	2,871	0.03%
2021/09/02	2	131.05	0	0.00	131.05	2	2,884	0.07%
2021/09/01	0	0.00	4	133.60	133.70	-4	2,880	-0.14%
2021/08/26	2	125.63	2	126.40	126.35	0	2,899	0.00%
2021/08/25	2	125.00	3	125.15	125.85	-1	2,894	-0.03%
2021/08/24	3	122.93	0	0.00	123.25	3	2,889	0.10%
2021/08/23	2	122.30	0	0.00	122.05	2	2,903	0.07%
2021/08/20	5	116.00	5	117.35	115.50	0	2,883	0.00%
2021/07/29	0	0.00	41	127.49	129.80	-41	4,068	-1.01%
2021/07/28	41	123.63	0	0.00	124.25	41	4,080	1.00%
2021/07/09	0	0.00	1	132.00	131.50	-1	4,165	-0.02%
2021/07/07	1	134.10	1	134.65	133.85	0	4,200	0.00%
2021/06/24	0	0.00	1	128.10	127.75	-1	4,255	-0.02%
2021/06/23	0	0.00	9	125.94	126.95	-9	4,287	-0.21%
2021/06/22	0	0.00	3	124.03	122.75	-3	4,298	-0.07%
2021/06/21	4	122.18	11	122.91	122.05	-7	4,312	-0.16%
2021/06/17	11	126.82	1	124.55	127.20	10	4,296	0.23%
2021/06/11	9	125.14	72	124.88	124.80	-63	4,327	-1.46%
2021/06/10	72	123.48	0	0.00	124.15	72	4,338	1.66%
2021/06/08	0	0.00	0	122.80	122.30	0	4,334	0.00%
2021/05/31	0.3	121.30	0	0.00	122.00	0.3	4,607	0.01%
2021/05/27	2	113.80	2	115.25	115.70	0	4,608	0.00%
2021/05/25	1	114.60	1	114.80	116.45	0	4,699	0.00%
2021/05/24	1	112.45	1	112.30	112.50	0	4,690	0.00%
2021/05/21	1	111.10	1	111.55	111.70	0	4,684	0.00%
2021/05/20	0	0.00	1	107.90	108.00	-1	4,629	-0.02%
2021/05/19	1	110.05	1	108.95	109.45	0	4,598	0.00%
2021/05/18	1	105.80	8	104.81	110.15	-7	4,555	-0.15%
2021/05/17	18	101.04	12	101.13	99.10	6	4,456	0.13%
2021/05/14	6	106.08	7	104.61	105.20	-1	4,283	-0.02%
2021/05/13	18	103.20	22	104.13	102.60	-4	4,208	-0.10%
2021/05/12	5	107.81	1	105.95	105.10	4	4,078	0.10%
2021/05/11	3	117.60	0	0.00	115.30	3	3,889	0.08%
2021/05/07	0	0.00	1	124.30	126.45	-1	3,854	-0.03%
2021/05/06	1	120.45	1	122.40	121.70	0	3,894	0.00%
2021/05/05	3	121.68	2	121.40	119.35	1	3,890	0.03%
2021/05/04	3	121.28	3	120.50	121.55	0	3,921	0.00%
2021/05/03	2	127.38	0	0.00	125.50	2	3,906	0.05%
2021/04/29	0.4	131.00	0	0.00	130.45	0.4	3,907	0.01%
2021/04/28	0.3	129.65	0	0.00	130.00	0.3	3,953	0.01%
2021/04/27	0	131.00	0	0.00	130.60	0	3,979	0.00%
2021/04/23	1	124.35	1	125.55	126.10	0	4,055	0.00%
2021/04/15	0	0.00	1	120.70	123.05	-1	4,244	-0.02%
2021/04/14	1	117.50	0	0.00	120.10	1	4,298	0.02%
2021/04/13	0	0.00	1	119.65	119.65	-1	4,376	-0.02%
2021/04/12	1	120.75	0	0.00	119.95	1	4,370	0.02%
2021/03/26	0	0.00	2	112.08	112.65	-2	4,465	-0.04%
2021/03/25	1	107.60	0	0.00	109.25	1	4,454	0.02%
2021/03/24	1	108.85	0	0.00	108.45	1	4,422	0.02%
2021/03/12	0	0.00	1	110.70	111.50	-1	4,591	-0.02%
2021/03/11	1	111.20	0	0.00	111.00	1	4,592	0.02%
2021/03/09	0	0.00	20	105.00	105.85	-20	4,571	-0.44%
2021/03/08	0	0.00	40	106.55	105.95	-40	4,541	-0.88%
2021/03/05	2	105.10	1	104.00	106.25	1	4,470	0.02%
2021/03/04	16	107.49	15	105.71	107.50	1	4,406	0.02%
2021/03/03	24	110.95	0	0.00	111.30	24	4,351	0.55%
2021/02/26	4	108.99	4	107.80	107.20	0	4,329	0.00%
2021/02/25	34	114.07	0	0.00	114.25	34	4,245	0.80%
2021/02/05	0	0.00	1	108.25	106.20	-1	4,193	-0.02%
2021/02/02	0	0.00	1	105.20	105.30	-1	4,296	-0.02%
2021/02/01	0	0.00	2	97.33	100.45	-2	4,327	-0.05%
2021/01/29	0	0.00	1	101.90	97.10	-1	4,346	-0.02%
2021/01/28	5	100.81	1	100.85	100.65	4	4,392	0.09%
2021/01/27	1	105.75	1	103.85	104.50	0	4,461	0.00%
2021/01/25	1	107.20	1	108.15	108.00	0	4,417	0.00%
2021/01/22	1	109.50	0	0.00	109.50	1	4,395	0.02%
2021/01/14	1	103.50	1	104.40	104.00	0	4,104	0.00%
2021/01/04	0	0.00	1	91.90	92.85	-1	3,980	-0.03%
2020/12/31	1	89.90	0	0.00	90.00	1	4,005	0.02%
2020/12/28	0	0.00	1	86.55	87.15	-1	4,143	-0.02%
2020/12/25	1	85.40	0	0.00	85.30	1	4,167	0.02%
2020/12/23	0	0.00	1	83.60	83.80	-1	4,279	-0.02%
2020/12/22	1	83.15	5	82.95	82.95	-4	4,351	-0.09%
2020/12/21	1	83.20	1	84.70	85.40	0	4,504	0.00%
2020/12/09	1	85.15	0	0.00	85.60	1	4,943	0.02%
2020/12/07	4	82.35	0	0.00	83.25	4	4,971	0.08%
2020/12/03	1	80.50	1	80.05	80.35	0	5,001	0.00%
2020/12/01	0	0.00	1	78.90	79.20	-1	5,001	-0.02%
2020/11/30	1	78.90	0	0.00	77.30	1	5,048	0.02%
2020/11/19	0	0.00	8	77.50	77.55	-8	5,199	-0.15%
2020/11/10	0	0.00	1	70.30	69.95	-1	5,295	-0.02%
2020/11/09	8	70.08	0	0.00	70.60	8	5,227	0.15%
2020/11/06	1	68.70	1	68.75	68.55	0	5,188	0.00%
2020/11/04	0	0.00	36	65.85	68.20	-36	5,101	-0.71%
2020/11/03	0	0.00	1	65.00	65.90	-1	4,997	-0.02%
2020/11/02	1	63.40	0	0.00	64.00	1	5,021	0.02%
2020/10/30	0	0.00	239	64.08	63.50	-239	5,046	-4.74%	大賣/鉅額交易
2020/10/29	283	65.02	10	64.91	64.90	273	5,068	5.39%	大買/鉅額交易
2020/10/19	2	67.55	30	66.92	67.55	-28	5,606	-0.50%
2020/10/16	0	0.00	116	66.83	65.65	-116	5,613	-2.07%	大賣/鉅額交易
2020/10/15	146	66.42	0	0.00	66.60	146	5,718	2.55%	大買/鉅額交易
2020/10/14	1	67.75	0	0.00	67.30	1	5,717	0.02%
2020/10/13	0	0.00	122	66.92	67.85	-122	5,759	-2.12%	大賣/鉅額交易
2020/10/08	0	0.00	1	66.85	67.15	-1	5,781	-0.02%
2020/10/05	120	63.58	0	0.00	63.70	120	5,791	2.07%	大買/鉅額交易
2020/09/29	0	0.00	10	63.45	62.65	-10	5,806	-0.17%
2020/09/28	0	0.00	2	61.90	62.60	-2	5,866	-0.03%
2020/09/25	6	60.18	1	61.15	60.50	5	5,892	0.08%
2020/09/24	38	61.56	36	60.85	60.15	2	5,861	0.03%
2020/09/23	7	63.75	2	63.30	63.75	5	5,729	0.09%
2020/09/22	9	63.92	7	64.37	63.40	2	5,735	0.03%
2020/09/21	3	65.65	3	65.58	65.40	0	5,649	0.00%
2020/09/17	10	66.74	10	66.60	66.50	0	5,611	0.00%
2020/09/16	0	0.00	1	67.90	67.90	-1	5,617	-0.02%
2020/09/14	0	0.00	5	64.90	66.60	-5	5,510	-0.09%
2020/09/11	5	63.95	2	64.15	64.40	3	5,493	0.05%
2020/09/09	6	62.40	5	62.70	63.65	1	5,600	0.02%
2020/09/04	2	63.55	1	63.85	63.80	1	5,858	0.02%
2020/09/01	0	0.00	1	64.50	64.60	-1	5,896	-0.02%
2020/08/31	1	63.20	0	0.00	63.20	1	5,944	0.02%
2020/08/20	10	60.65	10	61.00	60.70	0	6,139	0.00%
2020/08/13	0	0.00	5	65.40	65.10	-5	6,480	-0.08%
2020/08/12	4	63.95	0	0.00	63.95	4	6,572	0.06%
2020/08/05	1	64.85	1	65.15	65.10	0	7,107	0.00%
2020/07/24	1	59.35	0	0.00	59.25	1	7,921	0.01%
2020/07/22	0	0.00	1	60.50	60.60	-1	8,125	-0.01%
2020/07/14	0	0.00	1	57.20	57.45	-1	9,040	-0.01%
2020/07/10	10	56.80	10	57.02	55.70	0	9,242	0.00%
2020/07/09	3	56.80	3	56.80	57.00	0	9,426	0.00%
2020/06/29	0	0.00	1	49.45	49.71	-1	10,703	-0.01%
2020/06/18	0	0.00	1	49.37	49.92	-1	12,887	-0.01%
2020/06/17	1	49.60	0	0.00	49.60	1	13,211	0.01%
2020/06/16	0	0.00	1	49.43	49.52	-1	13,700	-0.01%
2020/06/15	0	0.00	1	47.90	47.23	-1	14,229	-0.01%
2020/06/12	2	48.35	0	0.00	48.49	2	14,478	0.01%
2020/05/29	2	44.11	10	44.59	44.67	-8	15,199	-0.05%
2020/05/28	8	44.28	0	0.00	44.31	8	15,191	0.05%
2020/05/27	0	0.00	1	44.65	44.87	-1	15,182	-0.01%
2020/05/26	1	45.14	0	0.00	45.04	1	15,160	0.01%
2020/05/21	0	0.00	2	45.04	44.90	-2	14,836	-0.01%
2020/05/20	0	0.00	10	44.15	44.00	-10	14,732	-0.07%
2020/05/19	10	43.95	0	0.00	43.82	10	14,660	0.07%
2020/05/15	30	43.36	30	43.45	43.36	0	14,466	0.00%
2020/05/14	21	43.49	20	43.21	42.85	1	14,313	0.01%
2020/05/13	30	43.84	30	43.88	44.20	0	14,146	0.00%
2020/05/12	31	43.73	30	44.06	43.79	1	14,065	0.01%
2020/05/11	10	44.77	10	45.06	44.87	0	13,892	0.00%
2020/05/08	20	44.04	20	44.14	44.00	0	13,792	0.00%
2020/05/07	10	43.18	10	43.37	43.62	0	13,661	0.00%
2020/05/05	1	42.91	4	42.65	42.74	-3	13,359	-0.02%
2020/05/04	4	41.92	1	42.10	42.18	3	13,214	0.02%
2020/04/30	0	0.00	1	44.10	44.69	-1	12,980	-0.01%
2020/04/29	10	42.85	10	42.95	42.96	0	12,826	0.00%
2020/04/28	0	0.00	190	41.52	41.82	-190	12,664	-1.50%	大賣/鉅額交易
2020/04/27	180	41.32	5	41.57	41.57	175	12,611	1.39%	大買/鉅額交易
2020/04/24	12	39.26	12	39.35	39.43	0	12,378	0.00%
2020/04/23	16	39.28	14	40.05	39.66	2	12,225	0.02%
2020/04/22	12	38.82	32	38.19	39.07	-20	11,915	-0.17%
2020/04/21	35	38.90	1	38.80	38.80	34	11,772	0.29%
2020/04/20	1	41.30	0	0.00	41.28	1	11,423	0.01%
2020/04/17	4	41.46	4	41.59	41.55	0	11,312	0.00%
2020/04/16	1	39.21	2	39.26	39.76	-1	11,003	-0.01%
2020/04/15	0	0.00	4	39.74	39.87	-4	10,854	-0.04%
2020/04/14	6	39.28	11	38.98	39.53	-5	10,661	-0.05%
2020/04/13	0	0.00	15	37.45	37.27	-15	10,413	-0.14%
2020/04/10	15	37.32	72	37.20	37.76	-57	10,268	-0.56%
2020/04/09	74	37.44	3	37.42	37.43	71	10,121	0.70%
2020/04/08	0	0.00	10	36.55	37.83	-10	9,867	-0.10%
2020/04/07	10	36.64	75	36.51	36.64	-65	9,572	-0.68%
2020/04/06	9	34.91	2	34.71	35.31	7	9,293	0.08%
2020/04/01	6	34.03	4	34.19	33.97	2	8,972	0.02%
2020/03/31	14	33.91	532	34.22	33.94	-518	8,754	-5.92%	大賣/鉅額交易
2020/03/30	590	33.00	39	32.46	33.70	551	8,458	6.51%	大買/鉅額交易
2020/03/27	30	34.00	31	35.37	33.99	-1	8,004	-0.01%
2020/03/26	43	33.62	21	33.65	34.30	22	7,569	0.29%
2020/03/25	22	33.76	51	33.69	33.41	-29	7,062	-0.41%
2020/03/24	21	31.36	26	31.61	31.40	-5	6,439	-0.08%
2020/03/23	10	28.76	0	0.00	28.25	10	5,892	0.17%
2020/03/20	3	30.16	17	29.86	30.45	-14	5,475	-0.26%
2020/03/19	24	28.08	6	27.03	26.40	18	4,886	0.37%
2020/03/18	12	31.87	4	31.79	30.66	8	4,229	0.19%
2020/03/17	1	33.17	1	33.70	32.88	0	3,892	0.00%
2020/03/16	5	36.11	3	35.35	34.63	2	3,470	0.06%
2020/03/13	8	35.55	16	35.42	37.64	-8	3,199	-0.25%
2020/03/12	14	40.24	6	39.91	39.43	8	2,837	0.28%
2020/03/11	8	43.91	9	44.36	43.42	-1	2,642	-0.04%
2020/03/10	14	43.95	11	44.30	44.72	3	2,574	0.12%
2020/03/09	10	44.48	2	44.89	44.37	8	2,437	0.33%
2020/03/06	2	47.28	3	47.55	47.14	-1	2,308	-0.04%
2020/03/04	1	47.70	0	0.00	47.80	1	2,224	0.04%
2020/03/03	0	0.00	28	47.63	47.49	-28	2,188	-1.28%
2020/03/02	26	46.93	0	0.00	46.38	26	2,122	1.23%
2020/02/27	2	47.97	0	0.00	47.26	2	2,026	0.10%
2020/02/26	1	48.36	0	0.00	48.54	1	1,935	0.05%
2020/02/25	85	48.93	22	49.04	49.46	63	1,872	3.36%
2020/02/24	2	49.17	3	49.60	49.21	-1	1,842	-0.05%
2020/02/21	0	0.00	2	51.00	50.60	-2	1,761	-0.11%
2020/02/20	27	51.03	0	0.00	50.90	27	1,733	1.56%
2020/02/19	0	0.00	1	51.40	51.35	-1	1,697	-0.06%
2020/02/18	1	50.75	0	0.00	50.15	1	1,663	0.06%
2020/02/17	0	0.00	1	51.35	51.45	-1	1,610	-0.06%
2020/02/11	30	50.30	31	50.65	50.65	-1	1,570	-0.06%
2020/02/10	16	49.85	15	49.42	49.75	1	1,563	0.06%
2020/02/06	0	0.00	32	50.71	51.10	-32	1,517	-2.11%
2020/02/05	0	0.00	30	49.81	49.50	-30	1,497	-2.00%
2020/02/04	0	0.00	193	48.49	49.38	-193	1,450	-13.30%	大賣/鉅額交易
2020/02/03	196	47.74	3	47.57	47.91	193	1,424	13.55%	大買/鉅額交易
2020/01/30	1	50.85	2	48.46	48.25	-1	1,307	-0.08%
2020/01/20	2	54.80	0	0.00	54.60	2	1,204	0.17%
2020/01/16	1	54.05	0	0.00	54.15	1	1,192	0.08%
2020/01/14	0	0.00	5	55.13	55.15	-5	1,159	-0.43%
2020/01/13	1	54.65	1	54.30	54.55	0	1,161	0.00%
2020/01/08	0	0.00	4	51.54	51.90	-4	1,113	-0.36%
2020/01/07	2	52.35	0	0.00	52.40	2	1,103	0.18%
2020/01/06	1	53.20	17	53.30	53.15	-16	1,094	-1.46%
2020/01/02	1	54.40	0	0.00	54.40	1	1,087	0.09%
2019/12/27	1	54.55	1	54.50	54.55	0	1,089	0.00%
2019/12/24	1	53.80	0	0.00	53.65	1	1,133	0.09%
2019/12/23	1	53.65	0	0.00	53.65	1	1,137	0.09%
2019/12/09	0	0.00	3	50.20	50.35	-3	1,091	-0.27%
2019/12/05	0	0.00	1	49.56	49.62	-1	1,069	-0.09%
2019/12/02	1	48.77	0	0.00	48.70	1	1,096	0.09%
2019/11/29	0	0.00	1	49.57	48.38	-1	1,098	-0.09%
2019/11/28	1	49.75	0	0.00	49.78	1	1,082	0.09%
2019/11/27	0	0.00	10	49.74	49.98	-10	1,123	-0.89%
2019/11/22	1	49.40	1	49.16	49.27	0	1,141	0.00%
2019/11/21	1	49.14	0	0.00	49.26	1	1,188	0.08%
2019/11/19	10	49.98	1	50.00	50.25	9	1,192	0.75%
2019/11/18	22	49.25	1	49.38	49.55	21	1,197	1.75%
2019/11/15	0	0.00	2	49.03	49.00	-2	1,217	-0.16%
2019/11/14	1	48.38	0	0.00	48.29	1	1,231	0.08%
2019/11/12	1	48.47	1	48.78	48.78	0	1,297	0.00%
2019/11/05	1	49.60	0	0.00	49.76	1	1,354	0.07%
2019/11/04	1	48.91	0	0.00	49.06	1	1,420	0.07%
2019/10/30	0	0.00	1	46.96	46.87	-1	1,482	-0.07%
2019/10/29	1	46.71	1	46.71	46.72	0	1,524	0.00%
2019/10/28	1	46.61	0	0.00	46.60	1	1,520	0.07%
2019/10/25	2	46.28	1	46.30	46.23	1	1,519	0.07%
2019/10/22	2	45.81	2	46.02	46.07	0	1,534	0.00%
2019/10/21	0	0.00	1	45.13	45.37	-1	1,538	-0.06%
2019/10/18	1	45.39	0	0.00	45.33	1	1,540	0.06%
2019/10/17	0	0.00	1	45.19	45.41	-1	1,560	-0.06%
2019/10/16	1	45.15	0	0.00	45.19	1	1,586	0.06%
2019/10/14	0	0.00	1	44.60	44.57	-1	1,579	-0.06%
2019/10/04	0	0.00	1	42.64	42.80	-1	1,565	-0.06%
2019/10/03	0	0.00	1	42.58	42.62	-1	1,559	-0.06%
2019/10/02	2	43.33	0	0.00	43.26	2	1,556	0.13%
2019/09/27	0	0.00	2	42.68	42.18	-2	1,525	-0.13%
2019/09/26	2	42.40	0	0.00	42.15	2	1,551	0.13%
2019/09/20	0	0.00	1	42.61	42.68	-1	1,593	-0.06%
2019/09/19	0	0.00	1	42.52	42.42	-1	1,606	-0.06%
2019/09/17	2	42.22	0	0.00	42.23	2	1,615	0.12%
2019/09/12	0	0.00	3	41.90	41.92	-3	1,642	-0.18%
2019/09/11	1	41.65	0	0.00	41.48	1	1,672	0.06%
2019/09/10	2	41.58	0	0.00	41.32	2	1,670	0.12%
2019/09/09	0	0.00	3	41.65	41.65	-3	1,671	-0.18%
2019/09/06	1	41.38	1	41.47	41.47	0	1,672	0.00%
2019/09/05	0	0.00	1	41.09	41.13	-1	1,667	-0.06%
2019/09/04	0	0.00	1	40.32	40.45	-1	1,661	-0.06%
2019/09/03	1	39.97	0	0.00	39.72	1	1,682	0.06%
2019/09/02	0	0.00	150	40.01	40.24	-150	1,713	-8.76%	大賣/鉅額交易
2019/08/29	51	38.91	4	38.73	38.89	47	1,710	2.75%
2019/08/28	100	38.76	0	0.00	38.79	100	1,709	5.85%
2019/08/27	2	38.49	0	0.00	38.33	2	1,716	0.12%
2019/08/22	1	39.41	0	0.00	39.24	1	1,733	0.06%
2019/08/21	1	39.33	1	39.39	39.39	0	1,723	0.00%
2019/08/20	0	0.00	2	39.23	39.30	-2	1,716	-0.12%
2019/08/19	2	38.80	0	0.00	39.11	2	1,716	0.12%
2019/08/16	0	0.00	3	38.56	38.60	-3	1,750	-0.17%
2019/08/15	1	37.69	1	37.56	37.88	0	1,746	0.00%
2019/08/14	2	39.11	3	38.88	38.70	-1	1,731	-0.06%
2019/08/13	1	38.28	0	0.00	38.19	1	1,723	0.06%
2019/08/08	3	38.84	0	0.00	38.94	3	1,759	0.17%
2019/08/07	2	38.23	4	37.95	38.08	-2	1,759	-0.11%
2019/08/06	6	37.67	4	37.68	38.34	2	1,780	0.11%
2019/08/05	1	38.36	0	0.00	38.40	1	1,759	0.06%
2019/08/01	1	40.38	0	0.00	40.35	1	1,768	0.06%
2019/07/31	1	40.90	0	0.00	40.90	1	1,770	0.06%
2019/07/26	0	0.00	1	41.47	41.40	-1	1,775	-0.06%
2019/07/25	1	41.61	0	0.00	41.77	1	1,769	0.06%
2019/07/19	0	0.00	1	41.31	41.10	-1	1,768	-0.06%
2019/07/17	1	40.47	0	0.00	40.46	1	1,738	0.06%
2019/07/12	2	40.44	2	40.50	40.43	0	1,753	0.00%
2019/07/11	1	40.51	1	40.33	40.49	0	1,753	0.00%
2019/07/10	2	39.86	5	39.81	39.93	-3	1,742	-0.17%
2019/07/08	1	39.35	0	0.00	39.32	1	1,729	0.06%
2019/07/05	1	39.71	1	39.58	39.75	0	1,727	0.00%
2019/07/04	2	39.58	2	39.60	39.65	0	1,730	0.00%
2019/07/03	2	39.35	0	0.00	39.34	2	1,730	0.12%
2019/07/01	1	40.22	0	0.00	40.26	1	1,712	0.06%
2019/06/28	0	0.00	1	38.71	38.75	-1	1,713	-0.06%
2019/06/27	1	39.18	2	38.81	39.09	-1	1,725	-0.06%
2019/06/25	2	38.52	2	38.88	38.51	0	1,700	0.00%
2019/06/24	1	39.00	0	0.00	39.06	1	1,693	0.06%
2019/06/21	1	39.03	0	0.00	38.75	1	1,671	0.06%
2019/06/20	1	38.75	1	38.82	38.81	0	1,678	0.00%
2019/06/19	0	0.00	4	38.03	38.66	-4	1,675	-0.24%
2019/06/13	1	36.99	0	0.00	36.94	1	1,650	0.06%
2019/06/12	2	37.37	0	0.00	37.45	2	1,649	0.12%
2019/06/11	2	37.31	3	37.41	37.43	-1	1,636	-0.06%
2019/06/10	3	36.62	5	36.74	37.10	-2	1,607	-0.12%
2019/06/06	1	35.94	0	0.00	35.85	1	1,578	0.06%
2019/06/05	1	36.72	0	0.00	36.45	1	1,550	0.06%
2019/06/04	1	36.65	0	0.00	36.24	1	1,538	0.07%
2019/06/03	1	35.93	1	36.28	36.61	0	1,528	0.00%
2019/05/31	1	36.42	2	36.49	36.49	-1	1,504	-0.07%
2019/05/30	0	0.00	5	35.70	35.79	-5	1,484	-0.34%
2019/05/28	3	35.56	0	0.00	35.55	3	1,469	0.20%
2019/05/27	2	35.72	0	0.00	35.58	2	1,471	0.14%
2019/05/24	1	35.75	2	35.60	35.61	-1	1,492	-0.07%
2019/05/23	2	35.47	0	0.00	35.50	2	1,481	0.14%
2019/05/22	2	36.62	3	36.69	36.70	-1	1,439	-0.07%
2019/05/21	4	36.48	3	36.73	36.74	1	1,432	0.07%
2019/05/17	13	37.22	12	36.86	36.42	1	1,403	0.07%
2019/05/16	1	37.52	22	37.14	37.00	-21	1,379	-1.52%
2019/05/15	22	37.47	3	37.68	37.71	19	1,343	1.41%
2019/05/14	3	37.17	0	0.00	37.44	3	1,324	0.23%
2019/05/13	0	0.00	1	37.78	37.75	-1	1,298	-0.08%
2019/05/10	1	39.45	0	0.00	38.81	1	1,269	0.08%
2019/05/09	1	38.90	1	38.80	38.92	0	1,229	0.00%
2019/05/06	1	39.70	1	39.67	39.75	0	1,278	0.00%
2019/03/22	0	0.00	1	37.54	37.52	-1	2,377	-0.04%
2019/03/12	0	0.00	1	35.85	35.70	-1	2,926	-0.03%
2019/02/27	1	35.78	0	0.00	35.80	1	3,313	0.03%
2019/02/12	0	0.00	2	34.00	33.96	-2	3,771	-0.05%
2019/02/11	0	0.00	5	33.69	33.52	-5	3,844	-0.13%
2019/01/29	1	32.83	6	32.88	32.90	-5	3,932	-0.13%
2019/01/28	0	0.00	1	33.49	33.49	-1	3,988	-0.03%
2019/01/16	0	0.00	3	32.00	31.89	-3	4,848	-0.06%
2019/01/15	0	0.00	13	31.58	32.02	-13	4,972	-0.26%
2019/01/14	0	0.00	11	31.29	31.31	-11	5,028	-0.22%
2019/01/11	9	31.78	0	0.00	31.70	9	5,081	0.18%
2019/01/10	0	0.00	14	31.38	31.39	-14	5,069	-0.28%
2019/01/09	2	31.60	0	0.00	31.56	2	5,175	0.04%
2019/01/07	16	30.48	1	30.54	30.67	15	5,227	0.29%
2019/01/04	1	29.37	31	29.31	29.37	-30	5,323	-0.56%
2019/01/03	2	30.05	2	30.38	30.04	0	5,534	0.00%
2019/01/02	15	30.94	6	31.64	30.47	9	5,578	0.16%
2018/12/28	6	31.16	7	31.27	31.34	-1	5,671	-0.02%
2018/12/27	15	30.85	21	31.07	31.10	-6	5,794	-0.10%
2018/12/26	24	30.49	0	0.00	29.96	24	5,808	0.41%
2018/12/25	10	30.07	7	30.08	30.18	3	5,794	0.05%
2018/12/21	10	30.96	0	0.00	31.32	10	5,803	0.17%
2018/12/20	7	31.51	0	0.00	31.23	7	5,778	0.12%
2018/12/18	0	0.00	11	31.60	31.60	-11	5,760	-0.19%
2018/12/14	0	0.00	16	31.58	31.58	-16	5,742	-0.28%
2018/12/13	1	32.34	0	0.00	32.28	1	5,690	0.02%
2018/12/12	0	0.00	2	31.81	32.13	-2	5,674	-0.04%
2018/12/10	0	0.00	16	30.98	30.91	-16	5,689	-0.28%
2018/12/07	33	31.69	1	31.80	31.74	32	5,671	0.56%
2018/12/06	5	31.85	67	31.71	31.16	-62	5,659	-1.10%
2018/12/05	8	32.77	0	0.00	32.71	8	5,547	0.14%
2018/12/04	1	33.82	19	33.87	33.77	-18	5,521	-0.33%
2018/12/03	20	34.12	2	33.68	34.38	18	5,516	0.33%
2018/11/30	0	0.00	30	32.82	32.55	-30	5,396	-0.56%
2018/11/29	51	33.02	3	33.30	32.64	48	5,375	0.89%
2018/11/28	1	31.94	5	32.44	32.60	-4	5,300	-0.08%
2018/11/27	9	31.61	0	0.00	31.89	9	5,257	0.17%
2018/11/26	33	32.04	1	32.12	31.92	32	5,242	0.61%
2018/11/23	0	0.00	3	31.63	31.20	-3	5,203	-0.06%
2018/11/22	9	31.75	1	31.70	31.59	8	5,214	0.15%
2018/11/16	8	32.20	6	32.23	32.13	2	5,121	0.04%
2018/11/15	2	32.40	1	32.36	32.40	1	5,097	0.02%
2018/11/13	2	31.23	2	31.75	31.98	0	5,022	0.00%
2018/11/12	2	32.44	3	32.53	32.44	-1	4,968	-0.02%
2018/11/09	6	32.36	14	32.23	32.22	-8	4,969	-0.16%
2018/11/08	2	33.28	5	33.23	33.06	-3	4,921	-0.06%
2018/11/07	14	32.84	0	0.00	32.82	14	4,834	0.29%
2018/11/05	3	32.15	0	0.00	32.44	3	4,760	0.06%
2018/11/02	0	0.00	2	32.45	32.83	-2	4,682	-0.04%
2018/11/01	2	32.20	4	32.25	32.49	-2	4,572	-0.04%
2018/10/31	0	0.00	49	31.74	31.90	-49	4,486	-1.09%
2018/10/30	0	0.00	1	30.50	30.75	-1	4,376	-0.02%
2018/10/26	3	30.36	1	30.66	30.17	2	4,220	0.05%
2018/10/25	3	30.47	1	30.63	30.34	2	4,049	0.05%
2018/10/23	2	32.67	2	32.61	32.14	0	3,700	0.00%
2018/10/22	6	33.17	4	33.48	33.46	2	3,561	0.06%
2018/10/19	4	32.68	2	33.22	33.34	2	3,459	0.06%
2018/10/18	1	33.18	1	33.74	33.22	0	3,376	0.00%
2018/10/17	0	0.00	2	34.36	33.43	-2	3,326	-0.06%
2018/10/16	1	33.20	1	33.31	33.40	0	3,293	0.00%
2018/10/15	0	0.00	11	32.99	32.92	-11	3,263	-0.34%
2018/10/12	1	32.49	16	32.53	33.78	-15	3,170	-0.47%
2018/10/11	39	33.06	10	33.07	31.65	29	3,008	0.96%
2018/10/09	30	37.45	10	37.32	37.40	20	2,706	0.74%
2018/10/08	11	37.28	1	37.08	37.30	10	2,617	0.38%
2018/10/05	18	37.82	10	38.00	37.77	8	2,488	0.32%
2018/10/04	15	39.17	1	39.05	38.89	14	2,352	0.60%
2018/10/02	2	40.07	0	0.00	40.02	2	2,281	0.09%
2018/09/28	0	0.00	10	40.86	40.70	-10	2,284	-0.44%
2018/09/27	0	0.00	7	40.67	40.97	-7	2,253	-0.31%
2018/09/26	2	40.77	0	0.00	40.77	2	2,212	0.09%
2018/09/21	1	40.20	0	0.00	40.67	1	2,217	0.05%
2018/09/20	5	40.14	0	0.00	40.00	5	2,208	0.23%
2018/09/14	6	40.10	1	40.21	40.59	5	2,173	0.23%
2018/09/13	6	39.39	0	0.00	39.20	6	2,136	0.28%
2018/09/10	1	40.00	1	39.69	39.44	0	2,043	0.00%
2018/09/03	0	0.00	2	41.06	40.34	-2	1,996	-0.10%
2018/08/31	2	40.76	0	0.00	40.86	2	1,997	0.10%
2018/08/22	0	0.00	1	39.15	39.12	-1	1,901	-0.05%
2018/08/21	1	38.56	0	0.00	39.08	1	1,898	0.05%
2018/08/17	1	38.64	3	38.48	38.25	-2	1,895	-0.11%
2018/08/16	2	38.54	1	38.60	38.48	1	1,859	0.05%
2018/08/15	10	38.46	9	38.35	38.33	1	1,819	0.05%
2018/07/30	0	0.00	1	40.13	40.02	-1	1,996	-0.05%
2018/07/27	0	0.00	1	39.73	40.20	-1	2,007	-0.05%
2018/07/26	1	39.59	0	0.00	39.62	1	2,054	0.05%
2018/07/25	0	0.00	2	39.39	39.31	-2	2,060	-0.10%
2018/07/24	2	39.19	1	38.97	39.35	1	2,099	0.05%
2018/07/23	0	0.00	1	39.03	39.12	-1	2,114	-0.05%
2018/07/20	0	0.00	2	38.86	38.69	-2	2,076	-0.10%
2018/07/19	0	0.00	2	38.16	37.95	-2	2,107	-0.09%
2018/07/17	2	37.49	0	0.00	37.42	2	2,166	0.09%
2018/07/13	4	37.96	40	37.81	38.00	-36	2,298	-1.57%
2018/07/12	0	0.00	2	36.93	37.41	-2	2,280	-0.09%
2018/07/11	1	36.34	0	0.00	36.51	1	2,301	0.04%
2018/07/09	25	36.77	2	36.63	36.87	23	2,262	1.02%
2018/07/06	11	35.85	0	0.00	36.04	11	2,228	0.49%
2018/07/05	7	36.13	5	36.19	35.77	2	2,214	0.09%
2018/07/04	5	36.40	0	0.00	36.49	5	2,229	0.22%
2018/07/03	1	36.62	2	36.56	36.20	-1	2,248	-0.04%
2018/07/02	0	0.00	1	36.89	36.37	-1	2,249	-0.04%
2018/06/28	1	35.50	1	35.70	35.67	0	2,180	0.00%
2018/06/26	2	35.84	2	35.72	36.06	0	2,201	0.00%
2018/06/25	2	36.33	0	0.00	36.18	2	2,216	0.09%
2018/06/22	11	36.10	20	36.24	36.48	-9	2,248	-0.40%
2018/06/20	9	36.63	9	36.21	36.81	0	2,311	0.00%
2018/06/19	2	36.44	2	36.65	36.26	0	2,316	0.00%
2018/06/15	2	37.00	2	37.27	37.41	0	2,293	0.00%
2018/06/14	4	37.45	2	37.18	37.13	2	2,298	0.09%
2018/06/12	13	37.68	13	37.86	37.88	0	2,323	0.00%
2018/06/11	7	38.00	7	37.95	38.01	0	2,321	0.00%
2018/06/08	2	38.17	0	0.00	37.86	2	2,357	0.08%
2018/06/07	10	38.69	100	38.63	38.58	-90	2,366	-3.80%
2018/06/04	0	0.00	2	37.54	37.80	-2	2,445	-0.08%
2018/05/30	1	35.84	1	35.92	35.77	0	2,536	0.00%
2018/05/17	0	0.00	21	36.21	36.20	-21	2,894	-0.73%
2018/05/14	20	36.84	10	36.60	36.97	10	3,191	0.31%
2018/05/11	1	36.26	2	36.18	36.27	-1	3,186	-0.03%
2018/05/10	0	0.00	10	35.56	35.64	-10	3,155	-0.32%
2018/05/09	0	0.00	2	35.28	35.29	-2	3,150	-0.06%
2018/05/08	0	0.00	3	34.82	35.06	-3	3,132	-0.10%
2018/05/07	2	34.70	0	0.00	34.72	2	3,125	0.06%
2018/05/04	2	34.15	2	34.30	34.20	0	3,119	0.00%
2018/05/03	5	34.17	0	0.00	34.04	5	3,113	0.16%
2018/05/02	2	35.15	11	34.77	34.82	-9	3,114	-0.29%
2018/04/30	15	34.46	0	0.00	35.12	15	3,124	0.48%
2018/04/27	10	34.29	0	0.00	34.34	10	3,097	0.32%
2018/04/25	1	34.41	0	0.00	34.41	1	3,053	0.03%
2018/04/24	11	34.89	2	34.81	34.82	9	3,014	0.30%
2018/04/23	0	0.00	2	35.51	35.32	-2	2,963	-0.07%
2018/04/20	5	36.11	1	35.96	35.85	4	2,925	0.14%
2018/04/19	1	36.95	1	36.96	37.36	0	2,815	0.00%
2018/04/18	1	36.65	1	36.66	36.43	0	2,801	0.00%
2018/04/17	2	36.30	3	36.24	36.15	-1	2,796	-0.04%
2018/04/12	1	37.37	0	0.00	37.10	1	2,751	0.04%
2018/04/11	1	37.37	0	0.00	37.39	1	2,756	0.04%
2018/04/10	0	0.00	2	37.22	37.15	-2	2,750	-0.07%
2018/04/09	2	36.60	0	0.00	36.82	2	2,738	0.07%
2018/04/03	5	35.95	0	0.00	36.25	5	2,723	0.18%
2018/03/28	12	36.84	0	0.00	36.50	12	2,666	0.45%
2018/03/27	12	37.35	0	0.00	37.61	12	2,604	0.46%
2018/03/20	0	0.00	1	37.60	37.79	-1	2,451	-0.04%
2018/03/16	20	37.46	0	0.00	37.80	20	2,453	0.82%
2018/03/15	0	0.00	1	38.15	38.13	-1	2,446	-0.04%
2018/03/14	40	38.01	0	0.00	38.06	40	2,452	1.63%
2018/03/13	2	38.43	1	38.41	38.66	1	2,423	0.04%
2018/03/12	1	38.04	36	37.99	38.08	-35	2,435	-1.44%
2018/03/09	0	0.00	1	36.75	36.95	-1	2,443	-0.04%
2018/03/08	0	0.00	13	36.75	36.80	-13	2,430	-0.53%
2018/03/07	17	36.09	15	36.28	35.92	2	2,390	0.08%
2018/03/06	0	0.00	5	36.26	36.30	-5	2,406	-0.21%
2018/03/05	15	35.86	15	35.44	35.19	0	2,385	0.00%
2018/03/02	20	35.41	0	0.00	35.55	20	2,348	0.85%
2018/03/01	15	35.90	0	0.00	36.12	15	2,295	0.65%
2018/02/27	15	37.16	0	0.00	36.56	15	2,278	0.66%
2018/02/26	0	0.00	3	36.90	36.51	-3	2,245	-0.13%
2018/02/23	0	0.00	8	36.07	36.31	-8	2,224	-0.36%
2018/02/21	0	0.00	9	35.43	35.78	-9	2,190	-0.41%
2018/02/12	0	0.00	1	34.27	34.10	-1	2,122	-0.05%
2018/02/09	18	33.27	1	33.48	33.60	17	2,098	0.81%
2018/02/08	1	34.78	0	0.00	34.78	1	1,984	0.05%
2018/02/07	2	35.04	0	0.00	34.70	2	1,970	0.10%
2018/02/06	1	33.65	0	0.00	33.60	1	1,856	0.05%
2018/02/05	4	37.35	2	37.20	37.48	2	1,659	0.12%
2018/02/02	1	38.84	0	0.00	38.81	1	1,621	0.06%
2018/02/01	0	0.00	1	39.10	39.13	-1	1,596	-0.06%
2018/01/30	1	38.60	0	0.00	38.53	1	1,544	0.06%
2018/01/29	0	0.00	3	39.32	39.43	-3	1,535	-0.20%
2018/01/26	1	39.02	0	0.00	39.15	1	1,518	0.07%
2018/01/24	1	38.74	0	0.00	38.82	1	1,456	0.07%
2018/01/23	1	39.60	0	0.00	39.66	1	1,429	0.07%
2018/01/12	0	0.00	3	36.67	36.71	-3	1,362	-0.22%
2018/01/11	0	0.00	1	35.94	35.99	-1	1,343	-0.07%
2018/01/10	1	36.35	3	36.60	36.23	-2	1,340	-0.15%
2018/01/09	1	36.65	6	36.62	36.71	-5	1,343	-0.37%
2018/01/03	1	36.00	0	0.00	36.10	1	1,434	0.07%
2018/01/02	0	0.00	4	35.16	35.37	-4	1,408	-0.28%