高端疫苗 (6547)-凱基-中港券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
51.6
漲跌
▼0.4
漲幅
-0.77%
成交量
586張
產業
上櫃生技醫療類股
711人加入追蹤

立即追蹤
本地時間:13:30

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

高端疫苗 (6547)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
2024/04/24	0	0.00	4	52.58	52.50	-4	1,468	-0.28%
2024/04/18	0	0.00	19	50.37	50.20	-19	1,568	-1.21%
2024/04/17	19	51.46	0	0.00	51.30	19	1,615	1.18%
2024/04/16	5	48.85	0	0.00	48.50	5	1,602	0.31%
2024/04/12	1	52.20	0	0.00	52.20	1	1,571	0.06%
2024/04/11	1	52.20	0	0.00	52.10	1	1,584	0.06%
2024/04/09	0	0.00	1	52.10	52.10	-1	1,581	-0.06%
2024/04/02	1	52.10	0	0.00	52.40	1	1,596	0.06%
2024/04/01	1	52.90	0.2	52.80	52.90	0.8	1,587	0.05%
2024/03/25	0.2	53.50	0	0.00	53.50	0.2	1,596	0.01%
2024/03/22	0	0.00	2	51.80	53.00	-2	1,597	-0.13%
2024/03/20	4	53.80	0	0.00	53.90	4	1,585	0.25%
2024/03/18	0	0.00	0	54.60	54.00	0	1,598	0.00%
2024/03/15	1	55.10	1	54.60	54.80	0	1,612	0.00%
2024/03/13	0	0.00	1	56.20	54.00	-1	1,702	-0.06%
2024/03/08	0.1	57.50	0	0.00	57.50	0.1	1,760	0.01%
2024/03/07	5	58.32	0	0.00	59.30	5	1,806	0.28%
2024/03/06	1	59.00	0	0.00	59.10	1	1,805	0.06%
2024/03/05	1.6	59.50	0	0.00	59.30	1.6	1,811	0.09%
2024/03/04	0	0.00	1	59.90	60.00	-1	1,813	-0.06%
2024/03/01	0.4	60.80	15	61.14	60.80	-14.6	1,815	-0.80%
2024/02/27	16	61.78	0	0.00	61.40	16	1,854	0.86%
2024/02/26	0	61.10	1.5	61.40	61.50	-1.5	1,860	-0.08%
2024/02/23	0.2	60.60	0	0.00	60.60	0.2	1,854	0.01%
2024/02/22	1.3	60.88	10.4	61.43	60.80	-9.1	1,859	-0.49%
2024/02/19	0	0.00	8	62.64	62.90	-8	1,888	-0.42%
2024/02/15	8	61.90	0	0.00	61.80	8	1,890	0.42%
2024/02/05	2	65.60	1.1	65.05	65.30	0.9	1,870	0.05%
2024/02/02	0.2	59.50	0	0.00	60.10	0.2	1,786	0.01%
2024/01/30	0.2	60.30	0	0.00	60.00	0.2	1,806	0.01%
2024/01/25	0.2	61.40	0	0.00	61.40	0.2	1,817	0.01%
2024/01/17	10	68.50	0	0.00	67.20	10	1,764	0.57%
2024/01/15	1	70.00	51	69.78	68.60	-50	1,750	-2.86%
2024/01/12	50	65.81	0	0.00	68.00	50	1,705	2.93%
2024/01/11	0	0.00	1	65.10	65.30	-1	1,683	-0.06%
2024/01/10	0	0.00	10	67.37	68.20	-10	1,666	-0.60%
2024/01/09	0	0.00	135	67.41	67.10	-135	1,676	-8.05%	大賣/鉅額交易
2024/01/02	0.2	68.85	0	0.00	68.50	0.2	1,817	0.01%
2023/12/29	0.2	69.95	0	0.00	70.10	0.2	1,808	0.01%
2023/12/21	0	0.00	5	69.60	69.40	-5	1,938	-0.26%
2023/12/20	1	70.10	0	0.00	69.80	1	1,939	0.05%
2023/12/19	1	69.00	0	0.00	69.20	1	1,942	0.05%
2023/12/12	1	71.20	71	70.96	70.60	-70	1,971	-3.55%
2023/12/11	1	71.10	6	72.60	71.10	-5	1,981	-0.25%
2023/12/08	10	75.86	4	75.80	75.80	6	1,950	0.31%
2023/12/06	0.1	75.20	0	0.00	74.80	0.1	2,015	0.00%
2023/12/05	0	74.30	2	75.20	75.90	-2	2,026	-0.10%
2023/12/01	2	72.55	0	0.00	72.70	2	1,987	0.10%
2023/11/30	6	71.63	0	0.00	71.90	6	2,096	0.29%
2023/11/29	1	71.10	0	0.00	71.00	1	2,234	0.04%
2023/11/28	1	70.10	0	0.00	70.70	1	2,705	0.04%
2023/11/24	4	69.45	1	68.90	68.70	3	2,948	0.10%
2023/11/22	15	68.06	0	0.00	67.90	15	2,972	0.50%
2023/11/21	29	68.04	0	0.00	67.80	29	2,978	0.97%
2023/11/20	14	67.71	0	0.00	67.70	14	2,984	0.47%
2023/11/15	0	0.00	0.3	69.70	69.10	-0.3	3,000	-0.01%
2023/11/08	19	73.43	0	0.00	72.80	19	3,140	0.60%
2023/11/03	0	0.00	1	71.80	71.30	-1	3,204	-0.03%
2023/10/30	0	0.00	1	70.80	70.60	-1	3,232	-0.03%
2023/10/27	1	70.90	0	0.00	70.80	1	3,249	0.03%
2023/10/23	0	0.00	3	70.67	70.50	-3	3,266	-0.09%
2023/10/19	2	70.50	0	0.00	70.20	2	3,244	0.06%
2023/10/11	1	73.50	3	73.33	72.10	-2	3,236	-0.06%
2023/10/06	2	76.50	12	75.86	76.20	-10	3,216	-0.31%
2023/10/04	0	0.00	3	74.10	73.40	-3	3,160	-0.09%
2023/10/03	1	75.20	7	75.60	74.00	-6	3,151	-0.19%
2023/10/02	2	72.80	1	73.50	73.60	1	3,077	0.03%
2023/09/20	2	73.10	1	73.60	73.00	1	3,081	0.03%
2023/09/19	0	0.00	1	73.30	73.70	-1	3,079	-0.03%
2023/09/18	2	73.50	0	0.00	72.60	2	3,054	0.07%
2023/09/13	6	74.18	0	0.00	73.90	6	3,015	0.20%
2023/09/12	3	70.30	0	0.00	70.00	3	2,982	0.10%
2023/09/11	0	0.00	4	73.30	72.00	-4	2,948	-0.14%
2023/09/08	0	0.00	2	73.40	73.40	-2	2,883	-0.07%
2023/09/07	0	0.00	1	73.00	72.70	-1	2,863	-0.03%
2023/09/06	1	72.90	0	0.00	72.50	1	2,844	0.04%
2023/09/05	4	69.60	3	70.30	72.70	1	2,784	0.04%
2023/09/04	6	74.57	13	74.99	72.70	-7	2,640	-0.27%
2023/09/01	44	78.33	41	79.16	77.60	3	2,495	0.12%
2023/08/31	4	76.30	4.3	76.16	76.30	-0.3	2,029	-0.01%
2023/08/30	0	0.00	3	69.40	69.40	-3	1,765	-0.17%
2023/08/23	4	63.13	3	63.80	62.30	1	1,741	0.06%
2023/08/22	37	63.45	0	0.00	62.80	37	1,736	2.13%
2023/08/21	16	61.50	0	0.00	63.00	16	1,769	0.90%
2023/08/18	16	62.31	0	0.00	61.00	16	1,762	0.91%
2023/08/17	16	63.18	1	62.90	62.50	15	1,804	0.83%
2023/08/16	13	63.10	9	62.82	63.50	4	1,798	0.22%
2023/08/15	16	61.97	0.3	63.00	63.40	15.7	1,778	0.88%
2023/08/14	15	63.25	1	63.80	62.70	14	1,747	0.80%
2023/08/07	0	0.00	1	59.50	59.00	-1	1,611	-0.06%
2023/08/04	8.1	58.76	8	59.10	59.00	0.1	1,619	0.01%
2023/08/02	1	59.30	0	0.00	57.80	1	1,627	0.06%
2023/07/31	0	0.00	323	57.16	57.00	-323	1,660	-19.45%	大賣/鉅額交易
2023/07/26	15	59.30	0	0.00	58.70	15	1,689	0.89%
2023/07/19	2	61.50	1	60.20	60.90	1	1,827	0.05%
2023/07/17	1	59.50	0	0.00	60.30	1	1,953	0.05%
2023/07/14	1	57.80	1	58.10	57.80	0	1,999	0.00%
2023/07/13	0	0.00	1	58.40	57.50	-1	2,108	-0.05%
2023/07/07	0	0.00	1	60.70	60.80	-1	2,994	-0.03%
2023/07/05	1	61.80	1	61.30	61.10	0	3,025	0.00%
2023/06/28	0	0.00	0.3	61.10	61.30	-0.3	3,035	-0.01%
2023/06/27	0	0.00	6.5	60.74	60.50	-6.5	3,057	-0.21%
2023/06/26	0	0.00	0.4	60.20	60.00	-0.4	3,065	-0.01%
2023/06/21	0	0.00	2	60.10	60.00	-2	3,074	-0.07%
2023/06/19	0	0.00	0.5	61.70	61.00	-0.5	3,094	-0.02%
2023/06/16	0	0.00	1	60.80	61.50	-1	3,100	-0.03%
2023/06/13	1	59.50	0	0.00	59.50	1	3,129	0.03%
2023/05/31	0	0.00	15	61.40	62.00	-15	3,607	-0.42%
2023/05/30	2	62.50	0	0.00	61.90	2	3,663	0.05%
2023/05/29	1	63.00	0	0.00	62.60	1	3,766	0.03%
2023/05/25	10	65.00	0	0.00	63.50	10	3,810	0.26%
2023/05/24	5	63.90	5	62.90	64.20	0	3,815	0.00%
2023/05/23	8	62.68	6	63.80	63.60	2	3,818	0.05%
2023/05/22	1	60.60	2	60.40	60.40	-1	3,809	-0.03%
2023/05/19	0	0.00	1	59.00	58.80	-1	3,904	-0.03%
2023/05/18	1	59.80	0	0.00	59.20	1	3,913	0.03%
2023/05/17	0	0.00	3	59.40	59.10	-3	3,946	-0.08%
2023/05/16	15	58.87	0	0.00	58.60	15	3,952	0.38%
2023/05/15	3	58.63	2	58.70	58.50	1	4,010	0.02%
2023/05/12	3	59.73	3.4	59.26	60.00	-0.4	4,033	-0.01%
2023/05/11	0	0.00	1	62.20	60.40	-1	4,047	-0.02%
2023/05/10	8	61.04	0	0.00	62.70	8	4,056	0.20%
2023/05/09	15.2	62.74	0	0.00	61.70	15.2	4,103	0.37%
2023/05/05	1	65.60	2	65.35	65.50	-1	4,068	-0.02%
2023/05/04	1	62.80	1	63.90	63.50	0	4,039	0.00%
2023/05/03	0	0.00	5	65.14	63.30	-5	4,031	-0.12%
2023/05/02	2	66.10	2	66.10	65.60	0	4,029	0.00%
2023/04/28	1	66.30	0	0.00	65.90	1	4,036	0.02%
2023/04/26	2	66.50	2	68.10	66.50	0	4,036	0.00%
2023/04/25	4	68.53	2	68.90	67.50	2	4,029	0.05%
2023/04/24	6	69.00	8	68.71	67.60	-2	3,998	-0.05%
2023/04/21	17	66.82	11.1	67.46	65.70	5.9	3,913	0.15%
2023/04/20	3	70.77	13.5	70.31	68.50	-10.5	3,880	-0.27%
2023/04/19	12	68.97	8	69.35	69.40	4	3,802	0.11%
2023/04/18	3	68.93	34	67.83	67.50	-31	3,811	-0.81%
2023/04/17	32.1	70.57	23	71.62	69.90	9.1	3,746	0.24%
2023/04/14	40.2	67.04	10	67.80	69.30	30.2	3,283	0.92%
2023/04/13	0	0.00	6	63.00	63.00	-6	3,004	-0.20%
2023/04/10	8	59.71	5	58.30	58.10	3	3,158	0.09%
2023/04/07	0.1	58.50	1	59.90	59.30	-1	3,155	-0.03%
2023/03/27	1	59.50	0	0.00	58.30	1	3,262	0.03%
2023/03/24	1	57.60	0	0.00	57.90	1	3,271	0.03%
2023/03/17	2.5	56.64	0	0.00	56.80	2.5	3,335	0.08%
2023/03/16	1	57.47	0	0.00	56.40	1	3,347	0.03%
2023/03/13	38.1	57.93	33	57.00	57.00	5.1	3,474	0.15%
2023/03/10	33.1	61.98	32	62.08	60.40	1.1	3,440	0.03%
2023/03/09	30	60.50	35	61.81	62.10	-5	3,367	-0.15%
2023/03/08	7	56.67	0	0.00	56.50	7	3,287	0.21%
2023/03/07	14	56.16	9	56.30	56.40	5	3,378	0.15%
2023/03/06	2	55.80	0	0.00	55.70	2	3,475	0.06%
2023/03/03	8	56.80	8	56.60	56.40	0	3,480	0.00%
2023/03/02	34	55.99	30	56.20	56.60	4	3,467	0.12%
2023/03/01	156	57.71	10	57.80	57.20	146	3,427	4.26%	大買/鉅額交易
2023/02/24	105	61.54	0	0.00	61.70	105	3,384	3.10%	大買/鉅額交易
2023/02/23	0	0.00	0	61.90	63.00	0	3,416	0.00%
2023/02/22	0	0.00	1	61.30	61.10	-1	3,423	-0.03%
2023/02/20	1	63.00	1	62.60	63.30	0	3,668	0.00%
2023/02/17	4	64.10	0	0.00	63.80	4	3,653	0.11%
2023/02/14	1	68.70	2	68.30	68.10	-1	3,696	-0.03%
2023/02/09	1	76.10	2	74.90	73.50	-1	4,065	-0.02%
2023/02/07	3	76.20	7	78.63	77.20	-4	4,045	-0.10%
2023/02/06	8	74.15	2	73.50	73.60	6	4,038	0.15%
2023/02/02	11	75.00	5	74.80	75.00	6	4,114	0.15%
2023/02/01	0.1	74.40	0	0.00	74.30	0.1	4,171	0.00%
2023/01/31	0	0.00	1	73.40	73.40	-1	4,232	-0.02%
2023/01/30	3	71.80	0	0.00	71.80	3	4,322	0.07%
2023/01/17	3	71.20	0	0.00	71.20	3	4,389	0.07%
2023/01/16	0	0.00	0.1	73.10	73.30	-0.1	4,494	0.00%
2023/01/11	0	0.00	2.5	72.62	72.50	-2.5	4,707	-0.05%
2023/01/10	0.1	73.98	1	73.20	73.20	-1	4,728	-0.02%
2023/01/09	0	0.00	4	74.98	75.20	-4	4,756	-0.08%
2023/01/06	12	73.90	12	74.46	72.90	0	4,788	0.00%
2023/01/05	1	73.30	3	72.80	73.50	-2	4,804	-0.04%
2023/01/04	0	69.70	0	0.00	70.80	0	4,912	0.00%
2023/01/03	24	68.00	24	67.30	67.90	0	4,958	0.00%
2022/12/30	54	67.15	53	63.15	69.50	1	4,921	0.02%
2022/12/29	1	68.00	0	0.00	68.00	1	4,795	0.02%
2022/12/27	1	72.50	0	0.00	73.00	1	4,830	0.02%
2022/12/23	1	71.30	0	0.00	71.10	1	4,876	0.02%
2022/12/21	0	0.00	1.2	70.06	71.20	-1.2	4,991	-0.02%
2022/12/20	19	75.33	20	72.00	72.00	-1	5,026	-0.02%
2022/12/19	0	0.00	1	77.30	76.40	-1	5,090	-0.02%
2022/12/16	1	77.00	0	0.00	76.30	1	5,213	0.02%
2022/12/15	5	79.50	1	78.80	78.60	4	5,303	0.08%
2022/12/14	1	78.30	1	79.50	80.90	0	5,426	0.00%
2022/12/13	1	81.90	0	0.00	80.00	1	5,462	0.02%
2022/12/12	0	0.00	1	79.70	79.30	-1	5,510	-0.02%
2022/12/09	0	0.00	2	82.90	82.60	-2	5,613	-0.04%
2022/12/07	1.2	79.73	22	81.85	79.10	-20.8	5,618	-0.37%
2022/12/06	24.5	84.28	2	84.65	81.40	22.5	5,603	0.40%
2022/12/05	1	83.39	1	83.00	82.80	0	5,522	0.00%
2022/12/02	2	81.50	2	81.55	80.90	0	5,491	0.00%
2022/11/30	1	79.63	1	79.30	81.00	0	5,472	0.00%
2022/11/29	1	76.40	2	79.20	79.40	-1	5,442	-0.02%
2022/11/28	3	73.03	2	73.85	74.90	1	5,366	0.02%
2022/11/25	0	0.00	1	75.70	75.70	-1	5,464	-0.02%
2022/11/23	1	78.60	6	79.00	78.60	-5	5,484	-0.09%
2022/11/22	6	79.20	1	77.80	78.10	5	5,474	0.09%
2022/11/21	6	80.82	5	80.44	80.20	1	5,421	0.02%
2022/11/18	5	79.86	2	79.61	79.40	3	5,382	0.06%
2022/11/17	6	80.95	1	79.70	79.30	5	5,383	0.09%
2022/11/16	0	0.00	5.1	83.62	84.10	-5.1	5,176	-0.10%
2022/11/15	1	76.10	1	76.20	76.50	0	5,100	0.00%
2022/11/14	3	75.50	3.1	75.33	75.80	-0.1	5,076	0.00%
2022/11/11	0.1	73.70	0	0.00	73.50	0.1	5,037	0.00%
2022/11/10	1	71.80	8.2	71.66	71.20	-7.2	4,983	-0.14%
2022/11/09	5.2	71.29	3	67.00	71.80	2.2	4,916	0.04%
2022/11/07	45	69.57	43.1	71.55	68.50	1.9	4,729	0.04%
2022/11/04	0	0.00	4	73.65	73.70	-4	4,460	-0.09%
2022/11/03	5.1	67.85	5	66.96	67.00	0.1	4,479	0.00%
2022/11/02	3	66.83	1.1	67.43	67.80	1.9	4,444	0.04%
2022/11/01	9.1	65.85	4	67.00	65.00	5.1	4,398	0.12%
2022/10/31	0	0.00	0.4	64.00	64.40	-0.4	4,339	-0.01%
2022/10/28	2.4	66.04	0	0.00	63.60	2.4	4,406	0.05%
2022/10/27	2	61.95	3.2	65.06	65.50	-1.2	4,367	-0.03%
2022/10/26	36.1	63.31	35	61.78	63.60	1.1	4,376	0.02%
2022/10/25	4.2	63.40	4.1	64.18	65.20	0.1	4,280	0.00%
2022/10/24	14.1	66.00	15.3	62.48	63.00	-1.2	4,208	-0.03%
2022/10/21	21	61.47	20	63.20	60.50	1	4,104	0.02%
2022/10/20	13	65.70	13.1	66.11	66.30	0	3,973	0.00%
2022/10/19	1	72.20	0	0.00	69.30	1	3,917	0.03%
2022/10/18	6.1	71.10	6	71.52	71.50	0.1	3,890	0.00%
2022/10/17	20	70.12	20.1	67.03	70.80	-0.1	3,888	0.00%
2022/10/14	4	70.85	2	69.90	69.70	2	3,836	0.05%
2022/10/13	6	69.55	5	72.00	68.80	1	3,779	0.03%
2022/10/12	34	73.32	35.3	74.49	73.20	-1.3	3,689	-0.03%
2022/10/11	19	70.25	16.7	70.68	69.60	2.3	3,548	0.07%
2022/10/07	12.1	75.94	9	76.60	75.10	3.1	3,465	0.09%
2022/10/06	0	77.00	0	0.00	77.20	0	3,418	0.00%
2022/10/05	1	80.10	0	0.00	78.50	1	3,383	0.03%
2022/10/04	1	80.99	0	0.00	80.80	1	3,366	0.03%
2022/10/03	1	79.50	0	0.00	79.60	1	3,337	0.03%
2022/09/30	4	77.00	6	76.17	79.70	-2	3,309	-0.06%
2022/09/29	10	80.23	8.4	80.81	79.60	1.6	3,262	0.05%
2022/09/28	8	82.45	6	84.47	78.80	2	3,213	0.06%
2022/09/27	2	85.40	0	0.00	86.90	2	3,177	0.06%
2022/09/26	10	86.20	10	85.39	85.60	0	3,159	0.00%
2022/09/23	18.3	90.37	17	92.85	88.40	1.3	3,087	0.04%
2022/09/22	8.1	93.29	7	94.00	95.50	1.1	2,972	0.04%
2022/09/21	7	98.11	6	99.27	95.30	1	2,867	0.03%
2022/09/20	14	103.57	14	104.54	101.50	0	2,744	0.00%
2022/09/19	1	102.00	1	103.00	102.50	0	2,755	0.00%
2022/09/16	9	108.55	7	110.07	106.50	2	2,761	0.07%
2022/09/14	1.1	117.27	1	120.50	116.50	0.1	2,691	0.00%
2022/09/12	0.2	126.00	0	0.00	127.50	0.2	2,622	0.01%
2022/09/08	0.1	130.50	0	0.00	130.50	0.1	2,580	0.00%
2022/09/07	0	0.00	0.9	131.50	129.50	-0.9	2,580	-0.03%
2022/09/05	0.2	137.30	0	0.00	136.50	0.2	2,551	0.01%
2022/09/02	4	138.75	2.2	139.29	137.50	1.8	2,534	0.07%
2022/09/01	43.1	143.61	36.3	146.24	136.00	6.8	2,489	0.27%
2022/08/31	1	136.50	4.5	145.68	147.00	-3.5	2,260	-0.16%
2022/08/30	0	132.00	1	134.01	134.00	-1	2,205	-0.04%
2022/08/25	2	132.00	1	133.50	131.50	1	2,162	0.05%
2022/08/24	0.1	135.00	1	130.00	133.50	-0.9	2,135	-0.04%
2022/08/23	1	128.50	0	0.00	129.00	1	2,083	0.05%
2022/08/22	2	132.50	2	132.00	130.50	0	2,066	0.00%
2022/08/19	1	134.00	0	0.00	132.00	1	2,045	0.05%
2022/08/18	3	134.00	0	0.00	134.00	3	2,038	0.15%
2022/08/17	0	0.00	1	136.50	135.00	-1	2,040	-0.05%
2022/08/15	0.2	129.31	1	128.00	132.00	-0.8	2,019	-0.04%
2022/08/10	1	134.00	0	0.00	134.00	1	2,027	0.05%
2022/08/08	0.1	141.50	0	0.00	140.00	0.1	2,148	0.00%
2022/08/05	1	141.00	1	142.00	143.00	0	2,159	0.00%
2022/08/04	0.1	145.50	0.1	143.81	140.50	0	2,193	0.00%
2022/08/03	0	0.00	2	136.50	139.00	-2	2,114	-0.09%
2022/08/02	12	189.71	0	0.00	188.00	12	2,109	0.57%
2022/07/29	1	204.50	0	0.00	206.00	1	2,027	0.05%
2022/07/28	0	206.50	0	0.00	204.50	0	2,048	0.00%
2022/07/27	0	0.00	0	201.00	204.50	0	2,073	0.00%
2022/07/25	0	199.50	0	0.00	199.00	0	2,080	0.00%
2022/07/22	1.1	197.46	0	0.00	195.00	1.1	2,070	0.06%
2022/07/21	0	0.00	1	187.00	191.50	-1	2,057	-0.05%
2022/07/18	0	0.00	0	186.00	181.50	0	2,226	0.00%
2022/07/15	1	174.50	0	0.00	177.50	1	2,237	0.04%
2022/07/14	0	0.00	4	173.38	177.50	-4	2,247	-0.18%
2022/07/13	0	0.00	1.1	171.64	174.50	-1.1	2,253	-0.05%
2022/07/12	1.1	174.09	1	167.50	168.00	0.1	2,262	0.00%
2022/07/11	0	0.00	0.1	174.50	177.50	-0.1	2,275	0.00%
2022/07/08	0	180.00	0	0.00	177.00	0	2,284	0.00%
2022/07/05	0	171.50	0	0.00	177.00	0	2,318	0.00%
2022/07/04	1	176.09	0	0.00	174.50	1	2,264	0.05%
2022/07/01	0	199.00	0	194.50	193.50	0	2,210	0.00%
2022/06/29	0	208.50	0	0.00	205.50	0	2,191	0.00%
2022/06/28	2	207.00	0	0.00	206.00	2	2,193	0.09%
2022/06/27	3	207.52	2	208.00	209.00	1	2,179	0.05%
2022/06/24	0	0.00	0	224.50	226.00	0	2,117	0.00%
2022/06/23	0	220.50	5	216.90	226.50	-5	2,090	-0.24%
2022/06/22	2	211.00	0.2	210.50	206.00	1.8	2,050	0.09%
2022/06/16	0	0.00	5	220.50	220.00	-5	2,092	-0.24%
2022/06/15	0	217.50	5	218.51	217.00	-5	2,113	-0.24%
2022/06/14	1	215.45	1	216.50	218.00	0	2,126	0.00%
2022/06/13	0.1	214.08	0.1	211.50	210.00	-0.1	2,115	0.00%
2022/06/08	0	0.00	1	226.50	222.00	-1	2,162	-0.05%
2022/06/07	0	0.00	0.1	225.00	222.50	-0.1	2,150	0.00%
2022/06/06	15.1	222.99	10	226.00	221.00	5.1	2,150	0.24%
2022/05/30	0.1	221.00	0	222.00	221.00	0.1	2,203	0.00%
2022/05/26	0	218.00	5	219.20	217.00	-5	2,273	-0.22%
2022/05/25	0	0.00	0	221.50	221.00	0	2,286	0.00%
2022/05/24	1.1	224.59	0.1	218.88	216.50	1	2,317	0.04%
2022/05/20	0	230.00	0.1	231.20	229.00	-0.1	2,318	-0.01%
2022/05/19	0	225.32	0.4	225.75	231.00	-0.4	2,316	-0.02%
2022/05/18	0.2	234.30	1.1	234.48	229.50	-0.8	2,329	-0.04%
2022/05/17	1	229.00	0	0.00	228.00	1	2,362	0.04%
2022/05/16	0.3	225.83	0	231.00	234.00	0.3	2,499	0.01%
2022/05/13	0	0.00	2	212.25	216.00	-2	2,372	-0.08%
2022/05/12	2.1	199.28	0.2	198.00	196.50	1.9	2,364	0.08%
2022/05/11	0.1	212.22	0	0.00	210.50	0.1	2,321	0.00%
2022/05/10	5	214.00	1	212.00	215.00	4	2,314	0.17%
2022/05/09	0	0.00	5	230.50	222.50	-5	2,323	-0.22%
2022/05/06	1	231.00	0.1	231.00	233.50	0.9	2,330	0.04%
2022/05/05	1	232.13	33.3	231.07	234.00	-32.2	2,330	-1.38%
2022/05/04	1.1	236.06	22.4	236.03	236.00	-21.2	2,328	-0.91%
2022/05/03	0	250.80	0	0.00	248.50	0	2,308	0.00%
2022/04/29	0	252.93	0	0.00	250.50	0	2,320	0.00%
2022/04/28	0	0.00	5.1	254.03	254.00	-5.1	2,351	-0.22%
2022/04/27	0	257.50	0	256.00	256.50	0	2,375	0.00%
2022/04/26	0	260.79	0	0.00	255.50	0	2,414	0.00%
2022/04/25	0	0.00	2.1	269.98	262.00	-2.1	2,696	-0.08%
2022/04/22	0.2	270.73	2.3	272.35	268.00	-2.1	2,720	-0.08%
2022/04/21	0.1	266.03	0	266.00	265.00	0.1	2,647	0.00%
2022/04/20	5	266.00	0	0.00	267.50	5	2,630	0.19%
2022/04/19	0	258.92	0	0.00	256.50	0	2,624	0.00%
2022/04/18	1.1	266.68	1	268.00	260.00	0.1	2,634	0.00%
2022/04/15	0.2	269.23	0.1	269.30	263.50	0.2	2,621	0.01%
2022/04/14	0	0.00	1	267.00	264.50	-1	2,599	-0.04%
2022/04/13	0	0.00	1	268.96	268.00	-1	2,587	-0.04%
2022/04/11	0	263.50	0	266.21	263.00	0	2,591	0.00%
2022/04/07	0	256.54	1	258.50	250.50	-1	2,645	-0.04%
2022/04/06	0.1	263.00	0	0.00	260.00	0.1	2,632	0.00%
2022/04/01	0	266.00	0	269.00	263.50	0	2,639	0.00%
2022/03/30	0.2	266.00	0	0.00	267.50	0.2	2,622	0.01%
2022/03/29	0	0.00	0	264.00	263.50	0	2,619	0.00%
2022/03/28	0	266.78	0	0.00	262.50	0	2,606	0.00%
2022/03/25	0.2	274.50	1	265.00	262.50	-0.8	2,584	-0.03%
2022/03/24	2	269.00	0	0.00	271.00	2	2,603	0.08%
2022/03/23	0	0.00	0	269.97	268.50	0	2,611	0.00%
2022/03/22	0	266.00	0.2	267.00	265.00	-0.1	2,606	-0.01%
2022/03/21	2	264.50	0	271.00	268.00	2	2,607	0.08%
2022/03/18	2	263.00	2.1	259.11	263.00	-0.1	2,572	0.00%
2022/03/17	2	255.00	2	253.75	254.00	0	2,558	0.00%
2022/03/16	0	0.00	1	247.00	247.00	-1	2,562	-0.04%
2022/03/15	3.1	252.16	1	256.96	247.00	2	2,641	0.08%
2022/03/14	23	248.30	0.1	247.70	247.00	23	2,652	0.87%
2022/03/11	2.1	239.42	0	0.00	242.50	2.1	2,655	0.08%
2022/03/10	5.1	242.52	1	241.00	242.00	4.1	2,655	0.16%
2022/03/09	0.1	235.50	0	0.00	237.00	0.1	2,668	0.00%
2022/03/08	12.1	237.15	0	0.00	232.00	12.1	2,669	0.45%
2022/03/07	5	241.50	1.1	245.00	241.50	3.9	2,654	0.15%
2022/03/04	0.1	249.50	0	0.00	251.50	0.1	2,648	0.00%
2022/03/03	0	252.50	0	0.00	251.00	0	2,685	0.00%
2022/03/02	1	254.97	1	253.00	252.00	0	2,717	0.00%
2022/02/25	1	230.50	0	0.00	233.50	1	2,679	0.04%
2022/02/24	3	234.85	0	0.00	230.00	3	2,718	0.11%
2022/02/23	1	247.00	0.3	247.06	246.50	0.7	2,701	0.03%
2022/02/21	1	250.00	0	0.00	249.50	1	2,702	0.04%
2022/02/18	1	252.98	0	0.00	254.00	1	2,697	0.04%
2022/02/17	7.2	254.95	14	251.18	251.00	-6.8	2,693	-0.25%
2022/02/16	9.4	273.56	5.1	286.86	261.00	4.3	2,655	0.16%
2022/02/15	2	265.00	1	265.00	265.00	1	2,489	0.04%
2022/02/14	1	244.00	5	243.50	241.00	-4	2,483	-0.16%
2022/02/11	1.1	243.36	0	0.00	244.00	1.1	2,468	0.04%
2022/02/10	1	247.50	0	0.00	247.00	1	2,462	0.04%
2022/02/09	2	238.51	1	250.00	248.00	1	2,472	0.04%
2022/02/08	0	247.46	0.2	246.75	246.50	-0.2	2,443	-0.01%
2022/02/07	0.2	257.00	0	255.50	255.50	0.2	2,417	0.01%
2022/01/26	1.2	258.90	0	0.00	253.50	1.2	2,413	0.05%
2022/01/25	1	268.50	0	0.00	260.00	1	2,393	0.04%
2022/01/24	4.1	265.60	1	267.50	263.00	3.1	2,394	0.13%
2022/01/21	2	270.50	3	266.00	263.00	-1	2,422	-0.04%
2022/01/20	13	263.19	13	261.69	264.50	0	2,412	0.00%
2022/01/19	1	270.31	0	0.00	261.50	1	2,422	0.04%
2022/01/18	38.1	274.82	46	278.30	266.00	-8	2,397	-0.33%
2022/01/17	3	272.06	7.1	281.45	283.50	-4	2,101	-0.19%
2022/01/14	4.2	258.93	0	0.00	258.00	4.2	2,030	0.21%
2022/01/13	0.2	273.23	2	272.75	271.00	-1.9	2,003	-0.09%
2022/01/11	0.1	283.13	0	0.00	282.50	0.1	1,978	0.00%
2022/01/07	3	281.33	2	279.00	279.00	1	2,009	0.05%
2022/01/06	5	281.60	0	285.00	278.00	5	2,037	0.25%
2022/01/05	1	281.51	1	280.00	279.00	0	2,086	0.00%
2022/01/03	2.1	279.60	1	282.00	279.50	1.1	2,084	0.05%
2021/12/30	0	0.00	5.5	296.89	299.00	-5.5	2,070	-0.26%
2021/12/29	3	288.17	0	0.00	287.50	3	2,045	0.15%
2021/12/28	0	0.00	0.1	293.00	291.00	-0.1	2,115	0.00%
2021/12/27	0.1	286.75	1	283.50	281.00	-0.9	2,166	-0.04%
2021/12/24	1	293.00	0	0.00	293.00	1	2,167	0.05%
2021/12/23	2	294.00	1	295.50	293.00	1	2,173	0.05%
2021/12/22	2	294.50	1	291.50	292.50	1	2,196	0.05%
2021/12/21	1	293.52	1	293.50	292.50	0	2,193	0.00%
2021/12/20	0	0.00	36.3	302.35	299.50	-36.3	2,167	-1.68%
2021/12/17	1	287.00	1	291.99	292.00	0	2,118	0.00%
2021/12/16	0	285.00	4	288.00	284.00	-4	2,101	-0.19%
2021/12/14	1	281.00	2	281.50	279.00	-1	2,093	-0.05%
2021/12/13	0	280.00	2	287.75	278.50	-2	2,083	-0.09%
2021/12/10	0	285.00	1	287.50	285.00	-1	2,093	-0.05%
2021/12/09	8	289.87	6	287.67	280.00	2	2,079	0.10%
2021/12/08	1	259.00	16.1	273.38	279.00	-15.1	1,996	-0.76%
2021/12/07	0	251.00	2.1	251.14	254.00	-2.1	1,949	-0.11%
2021/12/06	0	252.00	0	0.00	250.00	0	1,965	0.00%
2021/12/03	0	0.00	0	248.50	249.00	0	2,009	0.00%
2021/12/02	0	243.75	0	0.00	241.00	0	2,033	0.00%
2021/12/01	0	238.82	0	0.00	238.50	0	2,047	0.00%
2021/11/30	0	243.25	0	0.00	241.00	0	2,072	0.00%
2021/11/29	3	255.65	1.3	254.92	250.00	1.7	2,094	0.08%
2021/11/25	0.2	241.00	3	243.00	237.00	-2.8	2,072	-0.14%
2021/11/23	0	0.00	1.1	240.50	237.00	-1.1	2,132	-0.05%
2021/11/22	2.1	212.05	0	0.00	228.00	2.1	2,188	0.09%
2021/11/19	1	207.50	0	212.50	207.50	1	2,317	0.04%
2021/11/18	0	209.00	1	215.00	214.00	-1	2,493	-0.04%
2021/11/17	1	204.53	0	0.00	205.50	1	2,609	0.04%
2021/11/16	1.1	206.54	0	0.00	207.00	1.1	2,692	0.04%
2021/11/15	0.1	213.98	1	213.50	212.50	-0.9	2,762	-0.03%
2021/11/12	0.4	224.00	3.1	225.02	223.00	-2.7	2,904	-0.09%
2021/11/11	0	221.50	0	0.00	221.00	0	3,075	0.00%
2021/11/10	0	221.70	0	0.00	220.50	0	3,227	0.00%
2021/11/09	0	224.30	0	0.00	223.00	0	3,353	0.00%
2021/11/08	0	231.00	0	0.00	225.50	0	3,392	0.00%
2021/11/05	0	0.00	3.1	223.20	227.50	-3.1	3,411	-0.09%
2021/11/04	5	222.50	1	225.52	222.50	4	3,457	0.11%
2021/11/03	1	222.54	0	0.00	225.50	1	3,487	0.03%
2021/11/02	0	225.56	0	0.00	224.00	0	3,499	0.00%
2021/11/01	6	226.01	8	227.44	226.00	-2	3,501	-0.06%
2021/10/29	5.1	249.98	5.1	245.00	240.00	0	3,499	0.00%
2021/10/28	0	0.00	10	240.00	240.00	-10	3,475	-0.29%
2021/10/27	1	215.01	0.2	215.89	218.50	0.8	3,510	0.02%
2021/10/26	1.2	195.98	16.2	195.45	199.00	-15.1	3,496	-0.43%
2021/10/25	0.1	204.18	0	0.00	203.50	0.1	3,506	0.00%
2021/10/22	4	212.50	0.2	207.83	208.00	3.8	3,557	0.11%
2021/10/21	0	214.35	0	0.00	210.50	0	3,590	0.00%
2021/10/20	0	0.00	1	208.50	208.50	-1	3,639	-0.03%
2021/10/18	3	208.01	4	210.00	208.00	-1	3,873	-0.03%
2021/10/15	1	219.55	28.1	220.94	218.50	-27.1	4,080	-0.66%
2021/10/14	8	202.25	66	211.95	212.00	-58	4,035	-1.44%
2021/10/13	1.1	195.01	0	0.00	193.00	1.1	4,037	0.03%
2021/10/12	0	213.50	12	212.96	206.00	-12	4,080	-0.29%
2021/10/08	0.1	226.57	0	0.00	220.00	0.1	4,107	0.00%
2021/10/07	10.1	210.81	0	0.00	229.00	10.1	4,169	0.24%
2021/10/06	1.2	228.18	0	0.00	225.00	1.2	4,209	0.03%
2021/10/05	35.1	227.46	11.1	234.14	227.00	24	4,217	0.57%
2021/10/04	13	251.77	1.2	255.08	250.50	11.8	4,162	0.28%
2021/10/01	2.3	282.98	0.1	278.00	278.00	2.2	4,119	0.05%
2021/09/30	0	272.50	0	0.00	273.50	0	4,144	0.00%
2021/09/29	18	270.67	2	268.25	268.00	16	4,161	0.38%
2021/09/28	4	280.00	0	0.00	279.00	4	4,196	0.10%
2021/09/27	1	282.01	0	0.00	282.00	1	4,226	0.02%
2021/09/24	0	285.50	1	284.50	285.00	-1	4,261	-0.02%
2021/09/23	0.1	286.00	0	0.00	283.50	0.1	4,299	0.00%
2021/09/22	5	278.40	1	280.00	280.50	4	4,409	0.09%
2021/09/17	0	0.00	5	281.10	286.00	-5	4,478	-0.11%
2021/09/16	1	285.00	0	0.00	284.00	1	4,510	0.02%
2021/09/15	0	291.00	1	293.00	290.00	-1	4,547	-0.02%
2021/09/14	14.3	280.70	2.1	280.04	279.00	12.3	4,586	0.27%
2021/09/13	1	282.00	1	283.00	282.00	0	4,596	0.00%
2021/09/09	3	286.84	28	285.43	284.50	-25	4,622	-0.54%
2021/09/08	27	300.00	0.1	299.04	297.00	26.9	4,607	0.58%
2021/09/07	1.1	288.65	1.3	282.62	295.00	-0.2	4,622	0.00%
2021/09/06	21	279.24	1	278.00	277.50	20	4,732	0.42%
2021/09/03	11.3	280.04	1	283.00	277.00	10.3	4,702	0.22%
2021/09/02	49.1	282.98	5	285.00	281.00	44.1	4,782	0.92%
2021/09/01	16.1	293.76	1	291.00	290.50	15.1	4,871	0.31%
2021/08/30	9	296.94	0.2	299.50	299.00	8.8	4,853	0.18%
2021/08/27	3.2	289.53	2	290.25	289.50	1.2	4,823	0.02%
2021/08/26	7	288.36	0.1	291.00	286.00	7	4,794	0.14%
2021/08/25	4.8	307.88	1	304.00	302.50	3.8	4,693	0.08%
2021/08/24	13.1	314.36	1	334.00	304.00	12.1	4,625	0.26%
2021/08/23	1.2	341.83	1	361.00	337.00	0.2	4,507	0.00%
2021/08/20	1	342.00	1	358.94	355.00	0	4,439	0.00%
2021/08/19	2.1	332.42	3.2	337.75	334.00	-1.1	4,391	-0.02%
2021/08/18	13.5	345.39	5.1	343.48	335.50	8.4	4,360	0.19%
2021/08/17	7.3	368.99	7.4	359.01	367.00	-0.1	4,269	0.00%
2021/08/16	0.1	323.43	4.2	335.14	339.50	-4.1	4,138	-0.10%
2021/08/13	1	308.00	6	300.24	309.00	-5	4,039	-0.12%
2021/08/12	5.2	289.06	2.2	291.58	289.50	3	4,016	0.07%
2021/08/11	5.1	283.57	0.3	283.36	281.50	4.8	4,137	0.12%
2021/08/10	0.2	287.75	3.1	288.22	289.00	-2.9	4,281	-0.07%
2021/08/09	2.1	283.02	0	0.00	278.00	2.1	4,446	0.05%
2021/08/06	0	0.00	2	285.25	283.00	-2	4,669	-0.04%
2021/08/05	2	282.00	0	0.00	282.00	2	4,861	0.04%
2021/08/04	2	280.00	0	0.00	280.00	2	4,955	0.04%
2021/08/03	1	287.00	0	287.00	285.00	1	4,951	0.02%
2021/08/02	0	277.50	4.4	290.16	293.00	-4.4	4,925	-0.09%
2021/07/30	2	281.50	40	275.64	277.50	-38	4,924	-0.77%
2021/07/29	1	279.00	1	280.00	280.00	0	4,933	0.00%
2021/07/28	0	0.00	6.1	271.45	275.50	-6.1	5,018	-0.12%
2021/07/27	5	261.50	0	0.00	261.50	5	5,079	0.10%
2021/07/26	1	282.00	2	279.23	278.50	-1	5,088	-0.02%
2021/07/23	7.3	261.19	3.1	261.33	263.00	4.3	5,072	0.08%
2021/07/22	2.1	288.60	4.1	283.82	282.50	-1.9	4,993	-0.04%
2021/07/21	7.4	297.55	14.1	297.96	299.00	-6.7	4,929	-0.14%
2021/07/20	0	0.00	3.1	280.50	280.50	-3.1	4,732	-0.06%
2021/07/19	2	257.50	0.1	255.93	255.00	1.9	4,813	0.04%
2021/07/16	8	251.13	2.4	252.13	258.50	5.6	4,793	0.12%
2021/07/15	2	237.01	4.1	237.63	241.00	-2.1	4,726	-0.04%
2021/07/14	2.2	213.57	4.4	199.66	219.50	-2.2	4,713	-0.05%
2021/07/13	2.3	212.39	1	220.50	210.00	1.3	4,658	0.03%
2021/07/12	7	237.71	4	233.38	232.00	3	4,584	0.07%
2021/07/09	6.1	244.98	7	240.86	239.00	-0.9	4,641	-0.02%
2021/07/08	1.1	242.08	5	241.40	241.00	-3.9	4,730	-0.08%
2021/07/07	3	245.54	2.2	250.91	248.50	0.8	4,730	0.02%
2021/07/06	3	241.32	2	238.25	235.00	1	4,739	0.02%
2021/07/05	6.2	231.25	7.1	230.39	238.50	-0.9	4,745	-0.02%
2021/07/02	1.6	239.18	0	0.00	237.50	1.6	4,730	0.03%
2021/07/01	2.1	245.06	2	245.50	243.00	0.1	4,797	0.00%
2021/06/30	2	246.74	0	243.00	247.00	2	4,823	0.04%
2021/06/29	3.1	242.97	10.1	240.01	242.00	-7	4,876	-0.14%
2021/06/28	11	266.36	1	274.00	258.00	10	4,877	0.21%
2021/06/25	3.2	271.39	2	270.25	269.50	1.2	4,900	0.02%
2021/06/24	7	273.57	4	276.38	276.50	3	4,923	0.06%
2021/06/23	1	266.58	3.2	276.88	275.00	-2.2	5,050	-0.04%
2021/06/22	2	268.92	0	0.00	255.50	2	5,062	0.04%
2021/06/21	0	276.00	0.1	270.00	272.00	-0.1	5,161	0.00%
2021/06/18	0	0.00	0.2	275.00	270.00	-0.2	5,191	0.00%
2021/06/17	0	247.50	0.3	252.83	260.00	-0.3	5,234	-0.01%
2021/06/16	4.2	259.99	1	275.20	255.00	3.1	5,289	0.06%
2021/06/15	3.8	263.93	3.3	283.89	283.00	0.4	5,283	0.01%
2021/06/11	0.1	275.50	0	0.00	275.50	0.1	5,171	0.00%
2021/06/09	0.2	250.50	352	250.50	250.50	-351.9	5,214	-6.75%	大賣/鉅額交易
2021/06/08	350	190.50	1.3	192.97	228.00	348.7	5,200	6.70%	大買/鉅額交易
2021/06/07	0.6	207.50	2	207.50	207.50	-1.4	5,154	-0.03%
2021/06/04	4.3	230.50	20	230.50	230.50	-15.7	5,149	-0.31%
2021/06/03	5.5	256.00	1	256.00	256.00	4.5	5,143	0.09%
2021/06/02	2.4	284.00	0	0.00	284.00	2.4	5,146	0.05%
2021/06/01	0.2	315.50	1.2	315.50	315.50	-1	5,172	-0.02%
2021/05/28	1.2	387.50	5	395.60	389.00	-3.8	5,093	-0.07%
2021/05/27	4	392.38	2	403.00	402.00	2	5,050	0.04%
2021/05/26	1	387.00	1	394.98	386.00	0	5,024	0.00%
2021/05/25	5	391.70	3	377.50	380.00	2	5,073	0.04%
2021/05/24	12.2	377.10	4.1	380.96	396.50	8.1	5,022	0.16%
2021/05/21	17	361.18	2.1	361.64	360.50	14.9	5,040	0.30%
2021/05/20	18.1	354.55	0.1	359.00	352.00	18	5,007	0.36%
2021/05/19	2.1	354.06	1.1	344.68	344.50	1	4,972	0.02%
2021/05/18	4.5	380.37	12	375.50	375.50	-7.5	4,890	-0.15%
2021/05/17	2	402.50	8.2	401.15	417.00	-6.2	4,770	-0.13%
2021/05/14	18.3	371.71	3.2	360.94	379.50	15.1	4,819	0.31%
2021/05/13	10.1	346.12	29.1	341.02	363.00	-19	4,773	-0.40%
2021/05/12	34.1	327.94	5	326.00	330.00	29.1	4,696	0.62%
2021/05/11	1.1	299.09	6	285.75	300.00	-4.9	4,539	-0.11%
2021/05/10	2.1	280.62	1	285.00	280.00	1.1	4,515	0.02%
2021/05/07	3	275.67	7	274.07	275.00	-4	4,520	-0.09%
2021/05/06	3	273.33	33	272.88	270.00	-30	4,514	-0.66%
2021/05/05	3.1	283.81	48	281.59	287.00	-44.9	4,463	-1.01%
2021/05/04	1	288.00	26	293.13	281.00	-25	4,450	-0.56%
2021/05/03	43	308.99	7	309.07	310.00	36	4,379	0.82%
2021/04/29	3	284.34	1	282.04	285.00	2	4,273	0.05%
2021/04/28	2	278.50	0	0.00	276.00	2	4,253	0.05%
2021/04/27	2	287.00	1	287.00	287.00	1	4,267	0.02%
2021/04/22	0	0.00	7	265.57	259.00	-7	4,191	-0.17%
2021/04/21	2.1	277.86	0	0.00	277.50	2.1	4,115	0.05%
2021/04/20	0	0.00	1	275.00	287.00	-1	4,124	-0.02%
2021/04/19	1	286.00	1	280.00	275.00	0	4,152	0.00%
2021/04/16	1	287.95	0	0.00	286.00	1	4,120	0.03%
2021/04/15	0	0.00	2	289.50	288.00	-2	4,108	-0.05%
2021/04/14	2	287.75	23	287.63	282.50	-21	4,119	-0.51%
2021/04/13	4.1	305.38	2	297.75	295.00	2.1	4,048	0.05%
2021/04/12	68	314.00	0	0.00	314.00	68	3,950	1.72%
2021/04/09	9	285.83	1	284.50	285.50	8	3,977	0.20%
2021/04/08	4	274.38	7	273.57	272.50	-3	3,999	-0.08%
2021/04/07	2	277.50	2	278.00	276.00	0	4,096	0.00%
2021/04/06	3	272.50	0	0.00	270.00	3	4,146	0.07%
2021/04/01	1	290.50	3	291.50	289.00	-2	4,076	-0.05%
2021/03/31	4	292.63	73.5	287.79	289.00	-69.5	4,019	-1.73%
2021/03/30	3	287.67	24.6	290.11	296.00	-21.6	3,930	-0.55%
2021/03/29	0	0.00	4.1	273.77	284.50	-4.1	3,829	-0.11%
2021/03/26	22	244.94	15	253.00	259.00	7	3,755	0.19%
2021/03/25	24	247.35	4.1	259.68	253.00	19.9	3,691	0.54%
2021/03/24	0	0.00	15	239.07	249.00	-15	3,517	-0.43%
2021/03/23	31.1	225.93	3.1	226.50	226.50	28	3,432	0.82%
2021/03/22	0	0.00	2.1	207.24	206.00	-2.1	3,317	-0.06%
2021/03/19	4.6	204.59	0	0.00	202.00	4.6	3,266	0.14%
2021/03/18	50	209.98	5	205.90	208.00	45	3,208	1.40%
2021/03/17	2	195.50	1	200.00	197.50	1	3,151	0.03%
2021/03/16	2	198.25	3	204.00	197.50	-1	3,095	-0.03%
2021/03/15	0	0.00	2.4	201.29	202.00	-2.4	3,068	-0.08%
2021/03/12	1.1	203.95	25.1	205.01	197.00	-24	3,041	-0.79%
2021/03/11	7.1	211.15	33	206.41	214.00	-25.9	2,979	-0.87%
2021/03/10	27	204.93	0	0.00	205.00	27	2,905	0.93%
2021/03/08	0	0.00	17	203.00	188.00	-17	2,885	-0.59%
2021/03/05	17	203.50	1	203.50	203.50	16	2,886	0.55%
2021/03/04	1	180.00	4	182.50	185.00	-3	2,903	-0.10%
2021/03/03	4	170.00	0	0.00	180.00	4	2,954	0.14%
2021/02/25	32.1	192.57	2	182.50	185.00	30.1	3,088	0.97%
2021/02/24	0.2	175.50	0	175.50	175.50	0.2	3,017	0.01%
2021/02/23	2	216.00	21	237.50	194.50	-19	3,047	-0.62%
2021/02/22	0	0.00	2	216.00	216.00	-2	2,996	-0.07%
2021/02/19	0	0.00	0.1	196.50	196.50	-0.1	3,019	0.00%
2021/02/18	3	179.00	1.3	179.00	179.00	1.7	3,061	0.06%
2021/02/17	0	0.00	1	163.00	163.00	-1	3,051	-0.03%
2021/02/05	8.5	144.00	21	145.98	148.50	-12.6	3,018	-0.42%
2021/02/04	6.1	128.37	3	134.17	135.00	3.1	2,799	0.11%
2021/02/03	6	119.25	32.2	115.84	123.00	-26.2	2,649	-0.99%
2021/02/02	32	107.95	2	108.00	112.00	30	2,511	1.19%
2021/02/01	3	108.83	20.1	110.42	110.00	-17.1	2,462	-0.69%
2021/01/29	0.5	101.50	0	0.00	103.00	0.5	2,382	0.02%
2021/01/28	11	105.55	2	106.25	105.50	9	2,359	0.38%
2021/01/27	10	106.50	0	0.00	106.50	10	2,351	0.43%
2021/01/26	1.5	108.33	0.1	108.00	107.50	1.4	2,376	0.06%
2021/01/25	0	0.00	21.1	109.46	107.50	-21.1	2,399	-0.88%
2021/01/22	3	106.00	0	0.00	104.50	3	2,347	0.13%
2021/01/21	0.1	105.00	0	0.00	103.50	0.1	2,340	0.00%
2021/01/20	2	106.00	2	107.00	106.00	0	2,322	0.00%
2021/01/18	0	0.00	2.7	102.45	102.00	-2.7	2,275	-0.12%
2021/01/14	5	101.00	0	0.00	100.00	5	2,246	0.22%
2021/01/13	3.1	100.85	0	0.00	100.00	3.1	2,233	0.14%
2021/01/12	1.1	102.95	3	103.17	106.50	-1.9	2,194	-0.09%
2021/01/08	11.2	99.35	1	98.70	98.40	10.2	2,119	0.48%
2021/01/07	6.3	101.58	18	101.36	100.50	-11.7	2,111	-0.55%
2021/01/06	21	97.60	1	97.00	95.40	20	2,092	0.96%
2021/01/05	1	98.90	0	0.00	97.60	1	2,115	0.05%
2021/01/04	2	96.35	1	98.30	96.70	1	2,119	0.05%
2020/12/31	4.1	105.62	2	105.00	103.00	2.1	2,074	0.10%
2020/12/30	5	112.30	8	112.88	110.00	-3	1,991	-0.15%
2020/12/29	3	103.33	10.5	104.98	109.50	-7.5	1,865	-0.40%
2020/12/23	1	97.00	0	0.00	94.00	1	1,758	0.06%
2020/12/21	3	93.80	0	0.00	92.50	3	1,749	0.17%
2020/12/18	0	0.00	2	94.10	93.80	-2	1,752	-0.11%
2020/12/16	2	95.50	0	0.00	94.50	2	1,773	0.11%
2020/12/15	1.3	96.00	0	0.00	94.00	1.3	1,824	0.07%
2020/12/14	0	0.00	1	96.50	95.50	-1	1,829	-0.05%
2020/12/11	0	0.00	1	93.50	94.90	-1	1,842	-0.05%
2020/12/10	0	0.00	4	93.80	93.80	-4	1,835	-0.22%
2020/12/08	2	97.60	0	0.00	96.00	2	1,856	0.11%
2020/12/07	0	0.00	0.2	97.00	96.00	-0.2	1,857	-0.01%
2020/12/04	0	0.00	2	102.50	100.50	-2	1,858	-0.11%
2020/12/03	2	103.50	0	0.00	102.00	2	1,899	0.11%
2020/12/02	0	0.00	2	101.50	102.50	-2	1,901	-0.11%
2020/12/01	0.3	104.60	0	0.00	103.00	0.3	1,916	0.01%
2020/11/30	3.1	103.16	0	0.00	107.00	3.1	1,916	0.16%
2020/11/27	0	0.00	3	103.00	102.00	-3	1,869	-0.16%
2020/11/26	6.7	110.01	2	110.25	107.00	4.7	1,846	0.25%
2020/11/25	0	0.00	2	102.50	102.50	-2	1,766	-0.11%
2020/11/24	3	93.70	3	93.20	93.20	0	1,778	0.00%
2020/11/23	1	92.30	0	0.00	92.60	1	1,799	0.06%
2020/11/20	0	0.00	2	92.55	92.10	-2	1,802	-0.11%
2020/11/19	0	0.00	1	94.00	95.40	-1	1,777	-0.06%
2020/11/18	0	0.00	3	93.00	92.30	-3	1,774	-0.17%
2020/11/17	5	93.86	2	93.55	94.30	3	1,804	0.17%
2020/11/16	0	0.00	3	88.50	88.50	-3	1,806	-0.17%
2020/11/13	0	0.00	1	89.50	89.90	-1	1,883	-0.05%
2020/11/11	0	0.00	2	89.15	88.50	-2	1,914	-0.10%
2020/11/10	0	0.00	2	88.30	87.90	-2	1,913	-0.10%
2020/11/09	0	0.00	1	84.70	84.60	-1	1,929	-0.05%
2020/11/06	2	86.65	0	0.00	85.20	2	1,951	0.10%
2020/11/05	4	87.50	3	87.20	86.50	1	2,011	0.05%
2020/11/04	2	87.45	0	0.00	87.20	2	2,044	0.10%
2020/11/03	4	89.58	2	89.40	88.00	2	2,076	0.10%
2020/11/02	3	89.53	5	90.00	90.60	-2	2,065	-0.10%
2020/10/30	1	84.30	0	0.00	83.40	1	2,061	0.05%
2020/10/29	2	84.85	1	85.90	85.80	1	2,120	0.05%
2020/10/28	0	0.00	2	87.60	85.20	-2	2,189	-0.09%
2020/10/27	0.2	84.00	0	0.00	83.80	0.2	2,191	0.01%
2020/10/26	1	84.90	1	83.80	83.00	0	2,211	0.00%
2020/10/22	1	87.50	0	0.00	87.40	1	2,355	0.04%
2020/10/19	1	90.00	1	91.00	90.00	0	2,565	0.00%
2020/10/15	1	89.20	0	0.00	89.30	1	2,676	0.04%
2020/10/14	0	0.00	1	93.00	91.10	-1	2,804	-0.04%
2020/10/13	3	89.20	0	0.00	89.40	3	2,935	0.10%
2020/10/08	0	0.00	2	95.90	96.10	-2	3,007	-0.07%
2020/10/07	0	0.00	1	97.80	97.70	-1	3,065	-0.03%
2020/09/30	1	98.20	0	0.00	98.80	1	3,393	0.03%
2020/09/29	0	0.00	1	93.70	93.70	-1	3,525	-0.03%
2020/09/25	2.3	97.30	0	0.00	95.00	2.3	3,660	0.06%
2020/09/23	2	102.00	1	102.00	102.50	1	3,818	0.03%
2020/09/21	0	0.00	2	103.25	102.50	-2	4,094	-0.05%
2020/09/16	1	102.50	2	102.50	101.50	-1	4,240	-0.02%
2020/09/15	1	98.50	1	99.30	99.00	0	4,314	0.00%
2020/09/14	1	97.10	0	0.00	97.00	1	4,433	0.02%
2020/09/11	2	98.95	1	97.50	97.00	1	4,655	0.02%
2020/09/10	0	0.00	2	102.50	100.00	-2	4,852	-0.04%
2020/09/09	7	101.86	1	103.00	101.50	6	4,946	0.12%
2020/09/08	2	104.50	4	104.25	106.50	-2	5,090	-0.04%
2020/09/07	2	100.25	5	100.00	99.70	-3	5,194	-0.06%
2020/09/04	7	101.50	1	100.50	100.50	6	5,396	0.11%
2020/09/03	0	0.00	7	99.04	98.80	-7	5,565	-0.13%
2020/09/01	1	102.00	1	105.00	102.00	0	5,716	0.00%
2020/08/31	0	0.00	8	107.88	105.50	-8	5,721	-0.14%
2020/08/28	2	104.50	2	103.75	103.00	0	5,706	0.00%
2020/08/27	3	101.83	1	103.00	104.00	2	5,783	0.03%
2020/08/26	4	101.00	3	101.00	101.00	1	5,926	0.02%
2020/08/24	1.5	102.67	2	101.25	101.00	-0.5	6,138	-0.01%
2020/08/21	3	98.90	9	100.38	103.50	-6	6,248	-0.10%
2020/08/20	3	94.27	14	95.49	95.20	-11	6,403	-0.17%
2020/08/19	19	101.18	5	101.40	100.00	14	6,668	0.21%
2020/08/17	1	90.00	0	0.00	89.70	1	7,088	0.01%
2020/08/13	1	90.00	0	0.00	90.00	1	7,469	0.01%
2020/08/12	3	95.57	0	0.00	94.90	3	7,507	0.04%
2020/08/11	1	95.10	1	97.20	93.10	0	7,655	0.00%
2020/08/10	1	100.00	1	103.50	100.00	0	7,675	0.00%
2020/08/07	0	0.00	1	104.00	103.50	-1	7,858	-0.01%
2020/08/06	2	103.25	14	102.00	101.00	-12	8,049	-0.15%
2020/08/05	4	101.00	3	101.50	101.00	1	8,139	0.01%
2020/08/04	2	105.00	1	105.00	104.00	1	8,344	0.01%
2020/08/03	0	0.00	12	108.42	108.50	-12	8,536	-0.14%
2020/07/31	0	0.00	1	99.60	99.00	-1	8,874	-0.01%
2020/07/30	0	0.00	44	98.61	99.10	-44	8,900	-0.49%
2020/07/29	0	0.00	1	98.90	98.00	-1	8,995	-0.01%
2020/07/28	2	88.00	3	94.13	96.80	-1	9,085	-0.01%
2020/07/27	4	105.50	21	96.71	96.80	-17	9,064	-0.19%
2020/07/24	6	109.08	2	111.50	107.00	4	9,058	0.04%
2020/07/23	2	109.50	0	0.00	109.00	2	9,275	0.02%
2020/07/22	3	112.00	1	112.00	112.00	2	9,417	0.02%
2020/07/21	1	107.00	9	108.00	107.50	-8	9,504	-0.08%
2020/07/20	12	101.71	12	107.08	107.00	0	9,606	0.00%
2020/07/17	11	114.82	1	114.00	112.50	10	9,548	0.10%
2020/07/16	2	124.75	16	127.44	124.50	-14	9,525	-0.15%
2020/07/15	20	125.80	0	0.00	124.50	20	9,663	0.21%
2020/07/14	8	128.63	0	0.00	129.00	8	9,617	0.08%
2020/07/13	5	127.90	1	129.00	126.00	4	9,570	0.04%
2020/07/10	4	128.25	14.1	129.11	130.00	-10.1	9,534	-0.11%
2020/07/09	11	125.32	9	127.17	124.00	2	9,412	0.02%
2020/07/08	46	126.64	15	128.67	127.50	31	9,332	0.33%
2020/07/07	5	119.60	1	119.00	119.00	4	9,215	0.04%
2020/07/06	13	122.73	10	122.75	121.50	3	9,209	0.03%
2020/07/03	14	122.57	19	121.24	121.00	-5	9,188	-0.05%
2020/07/02	7	123.86	4	126.50	123.00	3	9,143	0.03%
2020/07/01	5	118.60	5	118.60	122.50	0	9,107	0.00%
2020/06/30	7	123.71	7	122.93	121.50	0	9,032	0.00%
2020/06/24	2	107.75	5	108.60	108.00	-3	8,869	-0.03%
2020/06/23	2	114.50	8	113.19	113.00	-6	8,821	-0.07%
2020/06/22	1	116.00	1	114.50	113.50	0	8,813	0.00%
2020/06/19	6	115.50	44	114.42	113.50	-38	8,763	-0.43%
2020/06/18	49	117.71	7	117.14	119.50	42	8,676	0.48%
2020/06/17	14	110.57	16	113.59	115.50	-2	8,475	-0.02%
2020/06/16	13	107.35	2	106.50	105.00	11	8,308	0.13%
2020/06/15	12	107.13	6	108.58	106.00	6	8,290	0.07%
2020/06/12	6	100.25	4	100.55	104.00	2	8,214	0.02%
2020/06/11	9	99.93	6	98.98	96.00	3	8,193	0.04%
2020/06/10	5	103.40	6	104.83	105.50	-1	8,026	-0.01%
2020/06/09	1	94.30	8	94.55	96.30	-7	7,856	-0.09%
2020/06/08	2	92.80	0	0.00	87.60	2	7,796	0.03%
2020/06/05	1	90.10	0	0.00	91.40	1	7,751	0.01%
2020/06/04	1	92.30	6	92.67	91.00	-5	7,761	-0.06%
2020/06/03	13	91.46	9	90.53	93.90	4	7,746	0.05%
2020/06/02	10	93.52	15	92.83	89.00	-5	7,687	-0.07%
2020/06/01	7	99.44	38	98.79	97.00	-31	7,596	-0.41%
2020/05/29	43	101.81	4	99.50	101.50	39	7,519	0.52%
2020/05/28	7	97.77	5	98.00	98.00	2	7,444	0.03%
2020/05/27	8	99.75	29	100.28	98.00	-21	7,410	-0.28%
2020/05/26	11	104.69	31	106.06	107.00	-20	7,256	-0.28%
2020/05/25	35	96.08	7	98.46	100.50	28	7,085	0.40%
2020/05/22	8	86.98	5	90.26	91.40	3	7,186	0.04%
2020/05/21	0	0.00	9	83.69	83.10	-9	6,910	-0.13%
2020/05/20	32	82.53	3	82.90	84.60	29	6,892	0.42%
2020/05/19	1	85.80	3	85.80	85.80	-2	6,676	-0.03%
2020/05/18	14	77.67	5	76.92	78.00	9	6,790	0.13%
2020/05/15	3	73.47	1	73.60	72.10	2	6,764	0.03%
2020/05/14	42	76.39	1	72.90	73.10	41	6,756	0.61%
2020/05/13	5	73.36	15	71.41	75.00	-10	6,547	-0.15%
2020/05/12	7	66.53	10	67.44	68.20	-3	6,365	-0.05%
2020/05/11	9	66.88	12	64.93	66.50	-3	6,245	-0.05%
2020/05/08	12	72.89	7	73.21	70.40	5	5,998	0.08%
2020/05/07	9	76.34	22.2	74.62	78.20	-13.2	5,762	-0.23%
2020/05/06	0	0.00	1	71.10	71.10	-1	5,353	-0.02%
2020/05/05	11	63.61	4	64.00	64.70	7	5,321	0.13%
2020/05/04	42	57.98	28	57.68	58.90	14	5,216	0.27%
2020/04/30	21	54.44	6	54.53	53.60	15	5,120	0.29%
2020/04/29	10	53.59	11	53.47	53.30	-1	5,081	-0.02%
2020/04/28	19	57.18	9	56.34	55.50	10	5,019	0.20%
2020/04/27	7	54.27	23	54.19	54.60	-16	4,773	-0.34%
2020/04/24	17	49.85	10	50.26	49.65	7	4,577	0.15%
2020/04/23	7	48.24	6	50.02	49.90	1	4,435	0.02%
2020/04/22	3	46.17	9	47.21	46.80	-6	4,259	-0.14%
2020/04/21	13	45.97	2	45.93	47.00	11	4,177	0.26%
2020/04/20	9	47.07	9.5	47.44	47.90	-0.5	4,046	-0.01%
2020/04/17	2	43.58	14	43.70	43.55	-12	3,852	-0.31%
2020/04/16	3	44.27	0	0.00	44.15	3	3,812	0.08%
2020/04/15	2	43.93	105	43.96	43.85	-103	3,784	-2.72%	大賣/鉅額交易
2020/04/13	0	0.00	3	45.35	45.15	-3	3,690	-0.08%
2020/04/10	20.5	45.59	0	0.00	45.20	20.5	3,668	0.56%
2020/04/09	2	46.43	7	46.62	45.90	-5	3,647	-0.14%
2020/04/08	7	46.77	2	46.25	47.00	5	3,579	0.14%
2020/04/07	2	45.65	4	45.69	45.55	-2	3,517	-0.06%
2020/04/06	20	46.11	3	46.62	46.60	17	3,466	0.49%
2020/04/01	1	43.95	0	0.00	43.95	1	3,387	0.03%
2020/03/31	1	45.00	1	45.10	45.10	0	3,353	0.00%
2020/03/30	1	46.00	0	0.00	46.00	1	3,322	0.03%
2020/03/27	3	44.07	2	44.55	43.75	1	3,257	0.03%
2020/03/26	3	44.98	5	44.79	45.00	-2	3,209	-0.06%
2020/03/25	4	42.93	11	43.33	43.35	-7	3,147	-0.22%
2020/03/24	2	43.35	1	43.35	43.00	1	3,095	0.03%
2020/03/23	1	45.35	11	43.15	43.40	-10	3,043	-0.33%
2020/03/20	2	46.30	1	45.30	45.10	1	2,997	0.03%
2020/03/19	2	43.45	20	43.00	44.10	-18	2,933	-0.61%
2020/03/18	5	47.45	1	47.05	46.30	4	2,841	0.14%
2020/03/17	4	45.56	8	44.58	45.95	-4	2,740	-0.15%
2020/03/16	2	42.00	11	41.16	42.05	-9	2,594	-0.35%
2020/03/13	7	38.25	1	38.25	38.25	6	2,542	0.24%
2020/03/12	6.1	42.50	2	42.50	42.45	4.1	2,510	0.16%
2020/03/10	8	47.05	4	46.35	46.65	4	2,409	0.17%
2020/03/09	0	0.00	1	52.00	50.10	-1	2,347	-0.04%
2020/03/06	2	51.75	2	51.15	51.40	0	2,282	0.00%
2020/03/05	9	51.14	5	47.60	50.10	4	2,216	0.18%
2020/03/04	2	53.05	8	52.15	52.70	-6	2,117	-0.28%
2020/03/03	17	53.87	8	52.63	51.80	9	2,073	0.43%
2020/03/02	6	54.70	4	55.68	54.50	2	2,003	0.10%
2020/02/27	9	51.08	7	51.10	51.00	2	1,886	0.11%
2020/02/26	43	52.44	7	50.21	52.50	36	1,814	1.98%
2020/02/25	20	51.91	2	52.30	52.30	18	1,648	1.09%
2020/02/24	0	0.00	1	47.60	47.60	-1	1,284	-0.08%
2020/02/21	5	42.75	0	0.00	43.30	5	1,266	0.39%
2020/02/20	2	39.75	10	39.85	39.40	-8	1,148	-0.70%
2020/02/19	19	40.90	15	40.13	41.50	4	1,058	0.38%
2020/02/18	17	39.20	2	38.90	39.40	15	846	1.77%
2020/02/17	0	0.00	0.5	35.85	35.85	-0.5	687	-0.07%
2020/02/14	0	0.00	1	32.65	32.60	-1	601	-0.17%
2020/02/13	2	33.08	6	33.13	33.00	-4	580	-0.69%
2020/02/11	0.5	31.50	0	0.00	31.45	0.5	516	0.10%
2020/02/10	0	0.00	1	33.00	32.00	-1	505	-0.20%
2020/02/07	0	0.00	1	31.45	31.50	-1	477	-0.21%
2020/02/06	0	0.00	1	31.40	31.05	-1	466	-0.21%
2020/02/05	1	31.05	0	0.00	30.90	1	451	0.22%
2020/02/04	1	32.60	5	32.12	32.10	-4	433	-0.92%
2020/02/03	7	32.54	1	34.00	34.90	6	371	1.62%
2020/01/31	4	33.45	7	33.96	32.05	-3	313	-0.96%
2020/01/20	1	30.45	0	0.00	30.75	1	231	0.43%
2020/01/10	0	0.00	17	29.01	28.95	-17	204	-8.32%
2020/01/08	0	0.00	5	28.85	28.85	-5	201	-2.48%
2020/01/03	1	30.45	0	0.00	29.80	1	183	0.55%
2019/12/31	0	0.00	8	28.55	28.50	-8	164	-4.87%
2019/12/26	0	0.00	2	28.80	28.90	-2	156	-1.28%
2019/12/17	1	27.85	0	0.00	28.00	1	126	0.79%
2019/12/12	12	28.96	9	28.80	28.60	3	121	2.48%
2019/12/10	8	27.62	0	0.00	28.00	8	110	7.26%
2019/12/09	1	27.40	0	0.00	27.70	1	107	0.93%
2019/11/22	14	28.00	0	0.00	28.00	14	102	13.70%
2019/11/21	1	27.95	0	0.00	27.95	1	103	0.97%
2019/11/07	0	0.00	2	29.15	29.25	-2	108	-1.85%
2019/10/29	6	27.55	1	27.50	27.50	5	94	5.28%
2019/10/28	7	27.62	0	0.00	27.60	7	95	7.33%
2019/10/21	6	27.35	0	0.00	27.75	6	104	5.75%
2019/10/18	6	27.25	0	0.00	27.50	6	105	5.71%
2019/10/16	10	27.58	0	0.00	27.40	10	108	9.18%
2019/10/03	6	27.60	0	0.00	27.50	6	117	5.11%
2019/09/27	3	28.00	0	0.00	28.00	3	118	2.53%
2019/09/26	7	28.01	0	0.00	28.00	7	118	5.91%
2019/09/24	8	28.31	0	0.00	28.25	8	119	6.70%
2019/08/28	4	28.00	0	0.00	27.90	4	114	3.51%
2019/08/06	0	0.00	2	29.90	30.00	-2	106	-1.88%
2019/07/31	0	0.00	1	31.35	31.25	-1	107	-0.93%
2019/07/23	1	31.85	0	0.00	32.30	1	113	0.88%
2019/07/12	1	32.15	0	0.00	32.20	1	111	0.90%
2019/07/04	0	0.00	29	32.12	32.30	-29	123	-23.55%
2019/06/25	1	32.10	0	0.00	32.10	1	143	0.70%
2019/06/05	0	0.00	4	31.93	31.80	-4	174	-2.30%
2019/06/04	0	0.00	2	31.80	31.75	-2	176	-1.13%
2019/05/29	1	32.20	0	0.00	32.20	1	225	0.44%
2019/05/28	1	32.25	0	0.00	32.20	1	225	0.44%
2019/05/23	2	32.00	0	0.00	32.20	2	229	0.87%
2019/05/21	1	32.20	0	0.00	32.50	1	229	0.43%
2019/05/20	1	33.00	29	31.82	32.35	-28	231	-12.09%
2019/05/17	0	0.00	1	32.60	32.00	-1	232	-0.43%
2019/05/16	0	0.00	4	32.65	32.25	-4	238	-1.68%
2019/04/30	1	34.35	0	0.00	34.35	1	236	0.42%
2019/04/17	13	35.66	0	0.00	35.55	13	234	5.55%
2019/04/16	5	35.80	0	0.00	35.70	5	239	2.09%
2019/04/09	0	0.00	2	36.15	36.00	-2	232	-0.86%
2019/04/08	0	0.00	1	35.30	34.85	-1	226	-0.44%
2019/04/03	1	34.75	0	0.00	34.75	1	226	0.44%
2019/03/22	0	0.00	1	35.40	35.65	-1	229	-0.44%
2019/03/20	0	0.00	1	35.55	35.30	-1	233	-0.43%
2019/03/19	0	0.00	1	35.45	35.55	-1	234	-0.43%
2019/03/18	2	35.40	1	35.20	35.40	1	233	0.43%
2019/03/13	0	0.00	1	36.30	36.15	-1	236	-0.42%
2019/03/12	0	0.00	5	36.60	36.55	-5	253	-1.98%
2019/03/11	1	36.35	0	0.00	36.50	1	255	0.39%
2019/03/08	1	36.75	0	0.00	36.75	1	267	0.37%
2019/03/07	2	37.80	1	37.45	37.15	1	277	0.36%
2019/03/06	7	37.19	7	38.31	38.30	0	267	0.00%
2019/03/04	0	0.00	1	35.55	35.35	-1	235	-0.42%
2019/02/27	0	0.00	1	35.50	35.55	-1	235	-0.42%
2019/02/25	2	35.68	0	0.00	35.55	2	238	0.84%
2019/02/20	1	35.70	0	0.00	35.60	1	248	0.40%
2019/02/18	3	36.50	0	0.00	36.25	3	248	1.21%
2019/02/12	1	35.80	0	0.00	35.35	1	246	0.41%
2019/01/09	2	36.25	3	36.20	36.25	-1	303	-0.33%
2019/01/07	3	36.00	0	0.00	35.55	3	310	0.97%
2018/12/11	1	37.00	0	0.00	37.00	1	482	0.21%
2018/12/10	1	37.10	0	0.00	37.30	1	485	0.21%
2018/12/07	3	37.47	0	0.00	37.35	3	493	0.61%
2018/12/06	5	37.67	0	0.00	37.40	5	513	0.97%
2018/12/05	1	38.35	0	0.00	38.50	1	510	0.20%
2018/12/04	0	0.00	30	37.84	37.10	-30	496	-6.04%
2018/12/03	30	38.32	5	38.10	37.70	25	498	5.02%
2018/11/30	5	37.61	0	0.00	37.40	5	486	1.03%
2018/11/13	0	0.00	1	36.90	36.90	-1	451	-0.22%
2018/11/12	1	37.40	0	0.00	37.00	1	451	0.22%
2018/11/06	0	0.00	2	36.40	36.10	-2	449	-0.44%
2018/11/05	0	0.00	1	36.90	36.75	-1	447	-0.22%
2018/11/02	0	0.00	2	36.85	36.20	-2	444	-0.45%
2018/11/01	1	36.00	1	36.60	36.50	0	440	0.00%
2018/10/31	1	36.40	2	37.15	36.25	-1	435	-0.23%
2018/10/30	2	35.90	0	0.00	36.85	2	428	0.47%
2018/10/24	20	35.36	0	0.00	35.20	20	412	4.85%
2018/10/19	0	0.00	1	35.55	35.40	-1	403	-0.25%
2018/10/17	0	0.00	1	35.85	36.05	-1	407	-0.25%
2018/10/16	0	0.00	2	36.78	36.15	-2	409	-0.49%
2018/10/15	2	36.60	0	0.00	36.55	2	404	0.49%
2018/10/12	0	0.00	2	34.68	34.60	-2	395	-0.51%
2018/10/11	1	34.60	0	0.00	34.15	1	388	0.26%
2018/10/09	0	0.00	3	38.45	37.85	-3	367	-0.82%
2018/10/08	1	40.45	1	38.50	40.45	0	349	0.00%
2018/10/05	6	36.87	3	36.83	38.45	3	320	0.94%
2018/10/04	6	38.61	0	0.00	38.60	6	298	2.01%
2018/10/03	1	38.80	0	0.00	38.85	1	264	0.38%
2018/09/26	0	0.00	1	34.65	34.60	-1	217	-0.46%
2018/09/19	1	35.50	0	0.00	35.50	1	218	0.46%
2018/09/11	13	34.65	0	0.00	34.90	13	265	4.89%
2018/08/13	0	0.00	5	33.18	32.80	-5	303	-1.65%
2018/07/09	0	0.00	1	33.50	33.50	-1	809	-0.12%
2018/06/27	0	0.00	1	35.80	35.55	-1	977	-0.10%
2018/06/26	1	35.45	0	0.00	35.50	1	982	0.10%
2018/06/25	0	0.00	1	38.80	37.00	-1	977	-0.10%
2018/06/22	1	36.25	1	38.00	38.50	0	959	0.00%
2018/06/21	0	0.00	2	33.95	35.60	-2	923	-0.22%
2018/06/19	0	0.00	3	32.40	32.10	-3	918	-0.33%
2018/06/07	0	0.00	2	33.50	33.50	-2	973	-0.21%
2018/06/05	1	33.35	0	0.00	32.95	1	971	0.10%
2018/06/04	0	0.00	1	33.90	33.60	-1	973	-0.10%
2018/05/29	1	32.10	0	0.00	32.00	1	975	0.10%
2018/05/28	0	0.00	1	32.00	31.90	-1	977	-0.10%
2018/05/25	2	32.60	0	0.00	32.30	2	977	0.20%
2018/05/16	0	0.00	1	33.20	34.20	-1	1,019	-0.10%
2018/05/14	3	33.68	0	0.00	33.35	3	1,030	0.29%
2018/05/08	1	35.85	0	0.00	36.10	1	1,095	0.09%
2018/05/04	0	0.00	1	34.60	35.35	-1	1,101	-0.09%
2018/05/03	0	0.00	1	36.75	36.65	-1	1,079	-0.09%
2018/05/02	1	39.15	2	39.50	39.15	-1	1,060	-0.09%
2018/04/27	1	38.25	1	39.10	38.05	0	1,053	0.00%
2018/04/26	1	40.10	7	38.99	39.00	-6	1,040	-0.58%
2018/04/25	3	40.53	0	0.00	40.80	3	1,012	0.30%
2018/04/24	0	0.00	1	43.60	43.00	-1	992	-0.10%
2018/04/23	0	0.00	7	41.14	41.60	-7	967	-0.72%
2018/04/20	0	0.00	4	40.20	40.20	-4	951	-0.42%
2018/04/19	0	0.00	6	41.72	41.20	-6	951	-0.63%
2018/04/18	3	39.60	7	39.89	39.45	-4	920	-0.43%
2018/04/17	15	41.85	9	41.38	41.00	6	882	0.68%