僑威 (3078)-凱基-桃園券商分點個股進出

台股 » 個股 » 僑威 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

僑威

(3078)

可現股當沖

股價
63.7
漲跌
▲2.8
漲幅
+4.60%
成交量
3,209張
產業
上櫃電子零組件類股
531人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

僑威 (3078)籌碼相關－凱基-桃園券商分點個股進出

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-桃園券商分點個股進出
凱基-桃園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
2024/11/22	1	63.80	10	63.90	63.70	-9	736	-1.22%
2024/11/20	1	61.50	0	0.00	60.70	1	697	0.14%
2024/11/18	0.1	59.50	6	59.50	59.50	-5.9	702	-0.84%
2024/11/15	1	59.70	0	0.00	59.80	1	708	0.14%
2024/11/14	9	60.29	0	0.00	59.70	9	714	1.26%
2024/11/13	9	60.53	0	0.00	60.10	9	712	1.26%
2024/11/12	0.1	59.80	0	0.00	59.90	0.1	718	0.01%
2024/11/11	5	59.70	0	0.00	59.70	5	725	0.69%
2024/11/08	1	61.80	0	0.00	61.40	1	711	0.14%
2024/11/07	0	0.00	1	61.80	62.50	-1	703	-0.14%
2024/11/05	4	61.05	1	61.10	61.00	3	688	0.44%
2024/11/04	0	0.00	1	61.70	61.50	-1	712	-0.14%
2024/10/29	2	62.30	0	0.00	62.00	2	781	0.26%
2024/10/23	1	64.60	0	0.00	64.60	1	855	0.12%
2024/10/21	0	0.00	1	63.50	64.10	-1	898	-0.11%
2024/10/18	4	63.20	0	0.00	63.10	4	914	0.44%
2024/10/16	0	0.00	1	63.80	63.70	-1	931	-0.11%
2024/10/15	5	64.10	1	64.60	63.90	4	932	0.43%
2024/10/14	0	0.00	5	63.50	63.50	-5	931	-0.54%
2024/10/11	1	63.70	0	0.00	63.50	1	936	0.11%
2024/10/09	0	0.00	1	66.00	66.00	-1	948	-0.11%
2024/10/01	3	66.20	0	0.00	66.40	3	1,009	0.30%
2024/09/30	2	66.50	0	0.00	66.40	2	1,014	0.20%
2024/09/27	0	0.00	1	66.90	67.30	-1	1,024	-0.10%
2024/09/26	0	0.00	1	68.00	67.20	-1	1,026	-0.10%
2024/09/23	0	67.50	0	0.00	67.60	0	1,023	0.00%
2024/09/18	0	0.00	1	65.50	64.00	-1	1,022	-0.10%
2024/09/16	0	65.50	0	0.00	65.00	0	1,028	0.00%
2024/09/13	0	64.40	0	0.00	64.40	0	1,044	0.00%
2024/09/12	1	63.50	0	0.00	63.60	1	1,054	0.09%
2024/09/11	6	62.60	1	62.70	62.80	5	1,057	0.47%
2024/09/10	1	63.40	1	65.20	62.80	0	1,074	0.00%
2024/09/09	0	0.00	6	64.20	64.50	-6	1,079	-0.56%
2024/09/06	1	63.60	0	0.00	64.80	1	1,093	0.09%
2024/09/05	0	0.00	1	64.50	63.90	-1	1,104	-0.09%
2024/09/04	1	65.50	4	65.18	65.10	-3	1,127	-0.27%
2024/09/03	0	0.00	1	67.50	67.10	-1	1,136	-0.09%
2024/08/30	5	68.22	1	67.90	67.90	4	1,129	0.35%
2024/08/29	3	66.03	6	66.22	66.50	-3	1,116	-0.27%
2024/08/28	43	71.31	11	71.12	71.00	32	1,102	2.90%
2024/08/27	3	71.93	1	71.90	71.80	2	1,060	0.19%
2024/08/26	1	71.70	0.1	71.80	71.90	0.9	1,066	0.08%
2024/08/23	0	71.13	0	0.00	71.50	0	1,064	0.00%
2024/08/22	1	71.40	5.3	71.11	71.10	-4.3	1,069	-0.40%
2024/08/21	0	0.00	10	71.00	71.10	-10	1,083	-0.92%
2024/08/20	0	70.90	0	0.00	70.70	0	1,075	0.00%
2024/08/19	2	70.30	2	70.45	70.50	0	1,076	0.00%
2024/08/16	1	69.60	1	69.40	69.60	0	1,077	0.00%
2024/08/15	1	67.90	1	68.00	68.70	0	1,074	0.00%
2024/08/14	1	68.40	3	68.27	68.40	-2	1,079	-0.19%
2024/08/13	2	67.05	1	67.00	67.40	1	1,073	0.09%
2024/08/12	0	0.00	2	65.40	65.50	-2	1,068	-0.19%
2024/08/08	0	0.00	5	64.00	64.30	-5	1,075	-0.46%
2024/08/07	0	0.00	3	65.47	65.30	-3	1,078	-0.28%
2024/08/06	1	59.80	2	60.10	62.00	-1	1,077	-0.09%
2024/08/05	8	62.85	1	67.30	62.10	7	1,063	0.66%
2024/08/02	1	70.20	2	69.85	68.80	-1	1,048	-0.10%
2024/08/01	2	68.40	6	68.00	69.20	-4	1,037	-0.39%
2024/07/30	5	65.30	37	64.38	66.80	-32	1,039	-3.08%
2024/07/29	2	65.80	1	67.00	64.30	1	1,045	0.10%
2024/07/26	1	67.00	7	67.50	67.60	-6	1,011	-0.59%
2024/07/23	5	68.50	7	68.43	68.40	-2	1,007	-0.20%
2024/07/22	2	69.25	2	69.70	68.50	0	1,000	0.00%
2024/07/19	3	71.73	0	0.00	71.20	3	982	0.31%
2024/07/18	1	72.90	0	0.00	73.00	1	977	0.10%
2024/07/17	1	73.80	0	0.00	73.70	1	972	0.10%
2024/07/16	0	0.00	1	73.80	73.70	-1	1,003	-0.10%
2024/07/15	0	0.00	1	74.00	73.80	-1	1,022	-0.10%
2024/07/12	1	73.20	0	0.00	73.90	1	1,033	0.10%
2024/07/11	2	73.70	5	74.10	73.70	-3	1,031	-0.29%
2024/07/10	6	74.42	5	74.38	74.40	1	1,032	0.10%
2024/07/08	4	76.48	2	76.70	77.40	2	1,017	0.20%
2024/07/05	0	0.00	2	77.10	77.30	-2	1,026	-0.19%
2024/07/03	2	76.60	4	76.60	76.60	-2	1,049	-0.19%
2024/07/01	0	0.00	0	75.80	75.80	0	1,065	0.00%
2024/06/28	0	0.00	0	75.50	75.30	0	1,077	0.00%
2024/06/27	0	0.00	0	75.80	75.50	0	1,079	0.00%
2024/06/26	0	0.00	10	76.30	76.00	-10	1,089	-0.92%
2024/06/24	1	76.10	0	0.00	76.10	1	1,101	0.09%
2024/06/21	1	76.30	0	0.00	76.40	1	1,122	0.09%
2024/06/20	0	0.00	7	76.10	76.20	-7	1,131	-0.62%
2024/06/19	11	74.80	5	74.70	74.90	6	1,146	0.52%
2024/06/18	1	75.10	0	0.00	75.30	1	1,161	0.09%
2024/06/17	1	75.50	0	0.00	75.30	1	1,222	0.08%
2024/06/14	1	74.40	0	0.00	74.50	1	1,222	0.08%
2024/06/13	12	75.03	7	74.56	74.50	5	1,247	0.40%
2024/06/12	4	74.85	0	0.00	74.90	4	1,260	0.32%
2024/06/11	1	76.41	1	75.10	75.50	0	1,313	0.00%
2024/06/07	1	77.50	4	77.53	77.40	-3	1,325	-0.23%
2024/06/06	1	75.80	1.1	76.41	76.40	-0.1	1,330	-0.01%
2024/06/04	1	77.40	1	76.90	76.70	0	1,484	0.00%
2024/06/03	0	0.00	2	76.30	76.50	-2	1,586	-0.13%
2024/05/31	1	76.00	0	0.00	75.90	1	1,819	0.05%
2024/05/30	4	76.70	0	0.00	76.00	4	1,849	0.22%
2024/05/29	0	0.00	10	77.90	77.80	-10	1,872	-0.53%
2024/05/28	9	77.46	0	0.00	77.70	9	1,929	0.47%
2024/05/27	10	77.50	3.1	76.91	77.40	6.9	1,937	0.36%
2024/05/23	1	76.00	0	0.00	75.90	1	2,008	0.05%
2024/05/22	6	76.92	1	76.60	76.60	5	2,047	0.24%
2024/05/21	0	0.00	5	76.40	76.50	-5	2,079	-0.24%
2024/05/20	0	0.00	1	76.40	76.50	-1	2,113	-0.05%
2024/05/17	0	0.00	1	75.70	75.60	-1	2,150	-0.05%
2024/05/16	2	75.40	0	0.00	75.30	2	2,188	0.09%
2024/05/15	0	0.00	8	75.85	75.20	-8	2,237	-0.36%
2024/05/14	1	75.50	0	0.00	75.60	1	2,306	0.04%
2024/05/08	1	77.60	1	77.50	77.50	0	2,338	0.00%
2024/05/03	2	77.50	1	77.20	76.90	1	2,345	0.04%
2024/04/29	0	0.00	2	74.50	75.40	-2	2,352	-0.09%
2024/04/26	1	74.00	0	0.00	73.70	1	2,390	0.04%
2024/04/25	2	73.40	0	0.00	73.40	2	2,392	0.08%
2024/04/24	0	0.00	1	74.20	74.30	-1	2,393	-0.04%
2024/04/23	1	73.60	1	73.70	73.50	0	2,411	0.00%
2024/04/22	4	75.05	1	75.90	73.50	3	2,419	0.12%
2024/04/19	5	76.18	7	76.37	76.10	-2	2,405	-0.08%
2024/04/18	1	77.00	0	0.00	78.20	1	2,407	0.04%
2024/04/17	2	77.50	0	0.00	77.40	2	2,422	0.08%
2024/04/16	5	77.26	1	77.30	77.10	4	2,461	0.16%
2024/04/15	5	78.84	4	78.77	78.60	1	2,593	0.04%
2024/04/12	0	78.90	0	0.00	78.80	0	2,613	0.00%
2024/04/11	4	77.93	0	0.00	77.80	4	2,626	0.15%
2024/04/10	2	78.20	1	78.10	78.10	1	2,709	0.04%
2024/04/09	13	79.27	0	0.00	78.90	13	2,704	0.48%
2024/04/08	5	78.70	0	0.00	78.70	5	2,722	0.18%
2024/04/02	0	80.00	0	0.00	79.60	0	2,920	0.00%
2024/03/29	0	0.00	2	79.10	79.20	-2	2,968	-0.07%
2024/03/27	0	79.80	0	0.00	79.70	0	3,001	0.00%
2024/03/26	3	79.43	0	0.00	79.10	3	3,020	0.10%
2024/03/25	3	80.67	1	81.10	80.50	2	3,034	0.07%
2024/03/22	0	0.00	5	80.80	81.00	-5	3,053	-0.16%
2024/03/21	0	0.00	1.2	82.08	81.60	-1.2	3,060	-0.04%
2024/03/20	1	82.00	8.1	81.65	82.00	-7.1	3,106	-0.23%
2024/03/19	0	80.50	1.9	80.44	80.70	-1.8	3,113	-0.06%
2024/03/18	3.8	80.95	3	81.13	80.50	0.8	3,196	0.03%
2024/03/15	1	79.40	1	79.50	80.00	0	3,305	0.00%
2024/03/14	16.1	79.69	2	79.70	79.30	14.1	3,542	0.40%
2024/03/13	5	77.80	9	77.87	77.80	-4	4,053	-0.10%
2024/03/12	2	78.50	10	78.70	78.40	-8	4,126	-0.19%
2024/03/11	27	77.44	19	77.67	77.90	8	4,156	0.19%
2024/03/08	21	80.63	0	0.00	79.30	21	4,164	0.50%
2024/03/07	25	82.62	3	81.93	81.60	22	4,190	0.53%
2024/03/06	21	85.07	48	85.11	84.00	-27	4,129	-0.65%
2024/03/05	12	82.83	1	83.60	83.60	11	3,947	0.28%
2024/03/04	0	0.00	35	83.53	83.00	-35	3,982	-0.88%
2024/03/01	4.1	82.99	3	83.27	82.70	1.1	3,988	0.03%
2024/02/29	0	0.00	1.5	81.97	82.00	-1.5	4,057	-0.04%
2024/02/27	0	0.00	0	83.10	81.80	0	4,194	0.00%
2024/02/26	1	83.10	3	83.10	83.10	-2	5,009	-0.04%
2024/02/23	3	82.50	5	83.10	81.90	-2	5,308	-0.04%
2024/02/22	0	0.00	1	82.90	82.70	-1	5,356	-0.02%
2024/02/21	3	82.53	7	82.91	82.40	-4	5,444	-0.07%
2024/02/20	4	82.38	0	0.00	82.70	4	5,479	0.07%
2024/02/19	1.5	83.13	4	83.50	83.20	-2.5	5,496	-0.05%
2024/02/16	1	82.30	17	82.69	83.10	-16	5,588	-0.29%
2024/02/15	1.1	81.76	2	82.00	82.20	-0.9	5,724	-0.02%
2024/02/02	0.2	79.80	0	0.00	79.60	0.2	5,872	0.00%
2024/02/01	1	79.10	0	0.00	79.00	1	5,946	0.02%
2024/01/31	0.1	79.20	0	0.00	78.80	0.1	6,057	0.00%
2024/01/30	0	79.71	0	0.00	79.80	0	6,199	0.00%
2024/01/29	2	79.50	1	79.40	79.70	1	6,240	0.02%
2024/01/26	3	78.37	5	78.46	78.10	-2	6,288	-0.03%
2024/01/25	2	79.55	0.1	79.70	79.10	1.9	6,364	0.03%
2024/01/23	10	80.10	1	80.70	80.20	9	6,599	0.14%
2024/01/22	2	80.40	4	80.58	80.70	-2	6,667	-0.03%
2024/01/18	5.1	77.79	0	0.00	78.00	5.1	6,960	0.07%
2024/01/17	2	78.90	0	0.00	77.80	2	7,288	0.03%
2024/01/16	1	79.50	4	79.30	79.60	-3	7,481	-0.04%
2024/01/12	1.1	78.60	0	0.00	78.00	1.1	7,564	0.01%
2024/01/11	11	78.44	4	78.23	79.00	7	7,620	0.09%
2024/01/10	2	77.60	5	77.20	77.40	-3	7,775	-0.04%
2024/01/09	22	79.42	32	80.13	78.30	-10	8,039	-0.12%
2024/01/08	3	81.60	6	82.07	81.30	-3	8,046	-0.04%
2024/01/05	11.1	81.62	0	0.00	81.80	11.1	8,493	0.13%
2024/01/04	12	81.97	5	82.52	81.60	7	8,691	0.08%
2024/01/03	6.1	83.25	0	0.00	83.00	6.1	8,692	0.07%
2024/01/02	1	83.90	4	83.95	83.90	-3	8,732	-0.03%
2023/12/29	12	84.13	2	84.20	84.20	10	8,851	0.11%
2023/12/28	16	84.01	16	84.48	84.80	0	8,890	0.00%
2023/12/27	10	83.01	62	82.79	82.60	-52	8,907	-0.58%
2023/12/26	8	82.70	7	82.69	82.70	1	8,961	0.01%
2023/12/25	9	83.04	1	82.90	82.70	8	9,008	0.09%
2023/12/22	6	83.17	4.3	83.24	83.00	1.7	9,019	0.02%
2023/12/21	9	82.70	7	83.01	82.90	2	9,045	0.02%
2023/12/20	14	83.37	1	83.40	83.20	13	9,062	0.14%
2023/12/19	2	83.00	0	0.00	82.90	2	9,089	0.02%
2023/12/18	2	83.10	0	0.00	83.30	2	9,166	0.02%
2023/12/15	9	83.52	6	83.47	83.20	3	9,244	0.03%
2023/12/14	5.1	84.00	2	83.95	83.80	3.1	9,271	0.03%
2023/12/13	16	84.07	14.8	83.78	83.80	1.2	9,276	0.01%
2023/12/12	21	84.58	11	84.25	84.00	10	9,315	0.11%
2023/12/11	30.1	85.69	11	85.55	85.30	19.1	9,265	0.21%
2023/12/08	35.9	87.67	65	88.33	87.70	-29.2	9,109	-0.32%
2023/12/07	5.1	83.46	7	83.97	83.60	-1.9	8,853	-0.02%
2023/12/06	8.1	82.98	0	0.00	82.80	8.1	8,957	0.09%
2023/12/05	1	82.90	8	82.85	82.90	-7	8,994	-0.08%
2023/12/04	25	84.80	17	84.38	83.90	8	9,146	0.09%
2023/12/01	4	84.40	1	84.60	84.50	3	9,155	0.03%
2023/11/30	1	84.20	8	84.41	84.50	-7	9,201	-0.08%
2023/11/29	11	84.62	14	84.18	83.90	-3	9,271	-0.03%
2023/11/28	12	83.97	10.5	84.23	84.40	1.5	9,517	0.02%
2023/11/27	14	83.95	15	83.69	83.60	-1	9,886	-0.01%
2023/11/24	20	85.14	7	85.39	85.00	13	9,861	0.13%
2023/11/23	127.5	87.09	123	87.50	84.60	4.5	9,778	0.05%	大買/大賣/
2023/11/22	32	85.19	43	85.50	85.40	-11	9,040	-0.12%
2023/11/21	9	83.86	7.1	83.77	83.60	1.9	8,830	0.02%
2023/11/20	10	84.00	24	84.02	84.20	-14	8,932	-0.16%
2023/11/17	2	82.90	10	82.89	82.80	-8	9,002	-0.09%
2023/11/16	11	81.85	7	81.84	81.90	4	9,156	0.04%
2023/11/15	29	82.47	11	82.07	81.80	18	9,259	0.19%
2023/11/14	10	83.38	16	84.07	82.50	-6	9,568	-0.06%
2023/11/13	19	82.43	4.5	82.37	82.30	14.5	9,744	0.15%
2023/11/10	8	84.61	19	84.94	84.90	-11	9,948	-0.11%
2023/11/09	14	84.45	36.1	83.77	84.20	-22.1	10,522	-0.21%
2023/11/08	46	85.34	10	84.70	84.70	36	10,860	0.33%
2023/11/07	23	84.32	24	85.17	84.80	-1	11,106	-0.01%
2023/11/06	6	84.15	6	83.58	83.50	0	11,270	0.00%
2023/11/03	15	84.07	9	83.58	83.10	6	11,597	0.05%
2023/11/02	20	82.79	23.5	83.03	83.90	-3.5	11,808	-0.03%
2023/11/01	11	81.72	29	80.95	81.20	-18	11,962	-0.15%
2023/10/31	25.7	83.08	17.5	82.78	81.70	8.2	12,113	0.07%
2023/10/30	30.5	84.75	12	84.72	84.70	18.5	12,075	0.15%
2023/10/27	40	84.63	41	84.37	84.80	-1	12,072	-0.01%
2023/10/26	16	83.42	35	83.97	82.70	-19	12,122	-0.16%
2023/10/25	35.1	84.82	37	84.99	83.50	-1.9	12,295	-0.02%
2023/10/24	14	82.96	23	83.35	85.30	-9	12,105	-0.07%
2023/10/23	7	80.17	1	81.20	80.00	6	11,995	0.05%
2023/10/20	24	80.43	3	80.70	80.70	21	12,076	0.17%
2023/10/19	6	81.23	20	81.27	81.70	-14	12,162	-0.12%
2023/10/18	37.1	81.89	10.7	81.25	80.60	26.5	12,231	0.22%
2023/10/17	33	84.43	69	84.42	83.80	-36	12,246	-0.29%
2023/10/16	24.6	83.42	10.4	84.21	84.40	14.2	12,366	0.12%
2023/10/13	61.4	84.66	49	84.57	84.00	12.4	13,411	0.09%
2023/10/12	8	82.18	37	83.03	83.50	-29	13,339	-0.22%
2023/10/11	19	81.21	18	79.43	79.20	1	13,437	0.01%
2023/10/06	1	80.60	0	0.00	80.90	1	13,554	0.01%
2023/10/05	18	81.63	15.3	81.00	80.10	2.7	13,613	0.02%
2023/10/04	16	79.83	15	80.43	80.60	1	13,649	0.01%
2023/10/03	16	80.04	6.1	79.28	79.20	10	13,795	0.07%
2023/10/02	2	79.00	4	79.15	79.10	-2	13,861	-0.01%
2023/09/28	11	77.81	12	77.48	77.30	-1	13,976	-0.01%
2023/09/27	0	0.00	2	75.20	75.40	-2	14,331	-0.01%
2023/09/26	11	77.38	30	77.80	76.10	-19	14,535	-0.13%
2023/09/25	6	76.83	4	76.90	77.00	2	14,871	0.01%
2023/09/22	8	74.23	13	75.08	75.90	-5	15,074	-0.03%
2023/09/21	19.1	75.09	7.7	74.56	74.40	11.4	15,147	0.08%
2023/09/20	1.2	76.42	2	76.55	76.40	-0.8	15,341	-0.01%
2023/09/19	19.3	78.45	2.1	77.90	77.20	17.3	15,572	0.11%
2023/09/18	3	78.17	2	77.80	77.50	1	15,756	0.01%
2023/09/15	1	80.20	1	79.60	78.90	0	16,147	0.00%
2023/09/14	18	79.62	20	79.59	79.80	-2	16,256	-0.01%
2023/09/13	7.1	77.67	4	77.55	78.20	3.1	16,373	0.02%
2023/09/12	33.3	78.76	27	78.21	78.00	6.3	16,841	0.04%
2023/09/11	29	83.42	12	82.96	81.60	17	16,789	0.10%
2023/09/08	15	83.49	11	82.68	82.50	4	17,020	0.02%
2023/09/07	26	84.21	19	83.66	83.60	7	17,950	0.04%
2023/09/06	14	82.86	27	82.83	82.80	-13	18,724	-0.07%
2023/09/05	9	81.44	8.2	81.81	82.20	0.8	18,786	0.00%
2023/09/04	40	80.87	38	80.79	80.80	2	19,062	0.01%
2023/09/01	71	83.51	38	82.73	82.00	33	19,547	0.17%
2023/08/31	48	82.34	32.1	83.48	85.50	15.9	19,692	0.08%
2023/08/30	28	81.03	11	81.21	81.70	17	19,704	0.09%
2023/08/29	4	80.05	6	80.03	79.80	-2	19,820	-0.01%
2023/08/28	17.1	81.80	14	79.57	78.90	3.1	19,960	0.02%
2023/08/25	12	81.36	11	81.90	81.70	1	19,972	0.01%
2023/08/24	17	82.15	13	80.85	80.40	4	20,139	0.02%
2023/08/23	30.1	82.76	26	83.55	81.80	4.1	20,314	0.02%
2023/08/22	24	85.85	5.4	85.23	84.20	18.6	20,351	0.09%
2023/08/21	10	84.67	10	85.61	85.30	0	20,290	0.00%
2023/08/18	46	86.98	28	85.64	84.40	18	20,559	0.09%
2023/08/17	41.5	87.38	46	88.04	89.00	-4.5	20,628	-0.02%
2023/08/16	41.1	84.76	64	85.70	86.90	-23	20,446	-0.11%
2023/08/15	51.4	85.47	60	85.83	84.80	-8.7	20,560	-0.04%
2023/08/14	19	83.13	15	83.27	82.40	4	20,218	0.02%
2023/08/11	21	82.79	24	83.05	82.20	-3	20,029	-0.01%
2023/08/10	53.2	81.67	27	80.61	79.70	26.2	19,884	0.13%
2023/08/09	16	84.28	32	84.78	85.40	-16	19,734	-0.08%
2023/08/08	20	83.71	19.1	83.99	84.10	0.9	19,603	0.00%
2023/08/07	2	82.40	3	82.84	83.30	-1	19,492	-0.01%
2023/08/04	13.4	80.29	6	79.60	81.00	7.4	19,346	0.04%
2023/08/02	12	77.89	14.1	76.76	75.70	-2.1	19,237	-0.01%
2023/08/01	3	78.37	3	78.47	78.60	0	19,252	0.00%
2023/07/31	15	80.95	8	80.79	78.70	7	19,297	0.04%
2023/07/28	17	80.41	103	80.15	81.40	-86	19,197	-0.45%	大賣/
2023/07/27	12	79.56	12.3	78.66	78.10	-0.3	19,159	0.00%
2023/07/26	5	77.62	11	78.07	76.70	-6	19,339	-0.03%
2023/07/25	84	78.95	2	78.20	77.80	82	19,469	0.42%
2023/07/24	9	78.82	4	79.30	77.70	5	19,539	0.03%
2023/07/21	8	79.20	9	79.84	79.90	-1	19,525	-0.01%
2023/07/20	15.1	78.68	20.1	77.95	78.90	-5	19,553	-0.03%
2023/07/19	30	76.69	26.1	76.82	76.90	3.9	19,616	0.02%
2023/07/18	106	84.95	85.1	85.25	78.90	20.9	19,512	0.11%	大買/
2023/07/17	38	82.58	33.3	86.22	87.60	4.7	18,885	0.02%
2023/07/14	28	79.18	118	79.29	79.70	-90	18,851	-0.48%	大賣/
2023/07/13	26	76.93	40.1	77.03	76.30	-14.1	18,776	-0.08%
2023/07/12	31	75.48	32.2	75.46	75.70	-1.2	18,909	-0.01%
2023/07/11	10	75.44	27	76.10	74.90	-17	19,029	-0.09%
2023/07/10	53.2	75.81	230	75.46	74.90	-176.9	18,978	-0.93%	大賣/鉅額交易
2023/07/07	79	79.01	11	78.75	78.60	68	18,863	0.36%
2023/07/06	30.2	80.71	23	80.34	80.00	7.2	18,926	0.04%
2023/07/05	53	82.84	120.7	82.88	81.70	-67.7	18,912	-0.36%	大賣/
2023/07/04	145.1	80.29	40	80.05	79.90	105.1	18,534	0.57%	大買/鉅額交易
2023/07/03	70	79.26	62	79.10	81.20	8	18,386	0.04%
2023/06/30	27	76.18	52	76.74	76.80	-25	18,127	-0.14%
2023/06/29	18	75.73	31.3	75.50	74.80	-13.3	17,944	-0.07%
2023/06/28	50.2	76.78	25	77.21	75.00	25.2	17,843	0.14%
2023/06/27	76.2	75.83	26	77.23	75.00	50.2	17,579	0.29%
2023/06/26	13.2	79.49	10	79.52	79.60	3.2	17,295	0.02%
2023/06/21	48.2	83.37	44.3	84.26	82.20	3.9	17,029	0.02%
2023/06/20	19.1	82.91	22	83.42	81.80	-2.9	16,577	-0.02%
2023/06/19	25	82.14	14	82.93	82.00	11	16,350	0.07%
2023/06/16	53	83.63	35.3	83.18	83.60	17.7	16,178	0.11%
2023/06/15	12.3	78.52	19.1	78.81	79.40	-6.7	15,636	-0.04%
2023/06/14	52.1	78.79	63	78.64	79.00	-10.9	15,448	-0.07%
2023/06/13	284	78.54	107.2	78.04	78.20	176.9	15,043	1.18%	大買/大賣/鉅額交易
2023/06/12	105	73.74	122	74.70	74.20	-17	14,123	-0.12%	大買/大賣/
2023/06/09	5	69.98	16.1	70.50	72.00	-11.1	13,152	-0.08%
2023/06/08	43.3	65.61	25	65.49	65.50	18.3	13,004	0.14%
2023/06/07	55	66.03	73	66.54	68.20	-18	12,639	-0.14%
2023/06/06	62	63.66	65	64.12	64.00	-3	12,037	-0.02%
2023/06/05	52	62.48	62.2	62.58	62.60	-10.2	11,588	-0.09%
2023/06/02	36	60.33	44	60.29	59.90	-8	11,161	-0.07%
2023/06/01	44	59.32	42	59.27	59.90	2	10,951	0.02%
2023/05/31	42	58.70	27	58.40	58.00	15	10,743	0.14%
2023/05/30	30	58.97	10	58.99	58.50	20	10,599	0.19%
2023/05/29	41	60.05	90	59.00	61.00	-49	10,304	-0.48%
2023/05/26	29	58.39	28	58.61	56.80	1	9,945	0.01%
2023/05/25	31	59.34	26	59.51	58.90	5	9,715	0.05%
2023/05/24	33.4	60.15	45	60.24	59.70	-11.6	9,565	-0.12%
2023/05/23	28	59.93	27	59.50	59.70	1	9,189	0.01%
2023/05/22	12	57.19	22	57.17	57.60	-10	8,693	-0.12%
2023/05/19	63	56.99	67	57.05	55.90	-4	8,549	-0.05%
2023/05/18	31	56.54	39	56.14	57.00	-8	8,065	-0.10%
2023/05/17	30	55.00	11	55.65	56.00	19	7,791	0.24%
2023/05/16	10.1	54.93	26	53.69	54.30	-15.9	7,546	-0.21%
2023/05/15	20	54.34	11	54.24	52.70	9	7,323	0.12%
2023/05/12	6	53.93	11.4	53.12	55.00	-5.4	7,155	-0.08%
2023/05/11	6	52.88	13	52.28	52.00	-7	6,911	-0.10%
2023/05/10	4	53.83	4	53.75	53.70	0	6,742	0.00%
2023/05/09	3.1	55.02	7	54.69	53.80	-3.9	6,631	-0.06%
2023/05/08	7	55.36	6	55.63	55.50	1	6,492	0.02%
2023/05/05	12.1	54.86	8	55.05	54.30	4.1	6,343	0.06%
2023/05/04	18.2	55.55	11	55.44	55.60	7.2	6,216	0.12%
2023/05/03	41	56.83	26	56.58	56.60	15	6,033	0.25%
2023/05/02	31	56.78	47	56.98	56.90	-16	5,775	-0.28%
2023/04/28	20	54.42	17	54.28	54.40	3	5,440	0.06%
2023/04/27	44	52.53	14	52.63	52.30	30	5,192	0.58%
2023/04/26	25	51.47	32	51.04	50.90	-7	4,991	-0.14%
2023/04/25	7	52.74	6	52.72	52.00	1	4,840	0.02%
2023/04/24	14	54.01	26	54.32	53.10	-12	4,661	-0.26%
2023/04/21	34	52.56	18	52.38	51.50	16	4,400	0.36%
2023/04/20	95.2	56.64	63	55.73	54.70	32.2	4,074	0.79%
2023/04/19	19	55.46	67	55.83	56.70	-48	3,489	-1.38%
2023/04/18	70	52.50	18	52.84	51.60	52	3,111	1.67%
2023/04/17	21	52.19	64	52.54	53.40	-43	2,863	-1.50%
2023/04/14	50	49.05	60	50.04	49.35	-10	2,510	-0.40%
2023/04/13	16	48.44	0	0.00	48.00	16	2,258	0.71%
2023/04/12	11	49.32	12	49.65	49.55	-1	2,122	-0.05%
2023/04/11	17	47.74	17	47.76	48.45	0	1,952	0.00%
2023/04/10	4	45.83	24	45.96	45.60	-20	1,676	-1.19%
2023/04/06	1	41.60	3	43.10	43.60	-2	1,425	-0.14%
2023/03/31	9	42.54	9	43.77	44.30	0	1,330	0.00%
2023/03/30	3	41.53	1	41.80	41.95	2	1,203	0.17%
2023/03/29	20	40.30	5	40.56	40.65	15	1,133	1.32%
2023/03/28	6	39.88	4	40.20	40.20	2	1,092	0.18%
2023/03/27	5	39.66	13	39.99	39.80	-8	1,048	-0.76%
2023/03/24	4	38.90	3	39.02	38.90	1	990	0.10%
2023/03/23	0	0.00	8	39.10	38.80	-8	991	-0.81%
2023/03/22	0	0.00	1	39.00	38.80	-1	969	-0.10%
2023/03/21	10	39.10	2	38.53	39.10	8	942	0.85%
2023/03/17	2	37.38	4	37.99	37.70	-2	864	-0.23%
2023/03/16	1	36.75	2	36.50	36.50	-1	780	-0.13%
2023/03/15	3	37.36	11	37.15	36.10	-8	741	-1.08%
2023/03/14	4	36.45	3	36.22	36.45	1	637	0.16%
2023/03/13	0	0.00	10.2	35.76	35.55	-10.2	613	-1.66%
2023/03/09	1	35.00	0	0.00	34.60	1	568	0.18%
2023/03/08	2	34.30	0.2	35.00	34.90	1.8	565	0.33%
2023/03/07	0	0.00	3	34.15	33.95	-3	548	-0.55%
2023/03/06	1	33.90	1	34.30	33.90	0	540	0.00%
2023/02/24	2	32.83	3	32.30	32.45	-1	504	-0.20%
2023/02/23	4.1	33.34	4	33.43	33.30	0.1	491	0.02%
2023/02/22	0	0.00	11	33.29	33.40	-11	486	-2.26%
2023/02/21	16	33.84	5	33.82	33.85	11	474	2.32%
2023/02/20	2	31.80	1	31.85	32.50	1	418	0.24%
2023/02/17	4	32.29	1	32.40	32.20	3	405	0.74%
2023/02/15	12	31.63	4	31.23	31.25	8	355	2.25%
2023/02/09	0	0.00	1	29.90	30.15	-1	333	-0.30%
2023/02/06	0	0.00	14	29.20	29.35	-14	330	-4.24%
2023/02/01	2	29.50	0	0.00	29.30	2	327	0.61%
2023/01/31	0	0.00	1	29.35	29.50	-1	326	-0.31%
2023/01/16	0	0.00	3	28.60	28.65	-3	325	-0.92%
2023/01/11	10	28.90	1	28.90	28.95	9	328	2.74%
2023/01/10	0	0.00	2	28.65	28.90	-2	327	-0.61%
2023/01/09	1	28.75	0	0.00	28.75	1	328	0.30%
2023/01/04	0	0.00	0	28.75	28.30	0	334	0.00%
2022/12/28	2	27.95	1	28.10	27.90	1	337	0.30%
2022/12/23	0	28.30	0	0.00	28.35	0	330	0.00%
2022/12/20	1	28.00	0	0.00	27.15	1	324	0.31%
2022/12/16	1	28.80	10	28.78	28.25	-9	319	-2.82%
2022/12/15	10	29.15	1	29.10	29.15	9	308	2.91%
2022/12/09	2	27.95	0	0.00	27.80	2	281	0.71%
2022/12/06	1	27.80	0	0.00	27.80	1	279	0.36%
2022/12/02	2	27.85	0	0.00	27.85	2	264	0.76%
2022/12/01	1	27.70	0	0.00	27.75	1	260	0.38%
2022/11/25	0	0.00	10	26.65	26.65	-10	245	-4.07%
2022/11/23	0.2	26.60	0	0.00	26.35	0.2	244	0.08%
2022/11/15	0	0.00	1	26.30	26.80	-1	275	-0.36%
2022/11/08	5	25.30	1	25.30	25.25	4	275	1.45%
2022/11/01	5	24.46	0	0.00	24.45	5	267	1.87%
2022/10/31	0	0.00	1	23.90	23.90	-1	264	-0.38%
2022/10/28	1	23.80	0	0.00	23.60	1	263	0.38%
2022/10/25	1	23.85	0	0.00	23.90	1	257	0.39%
2022/10/24	1	24.65	0	0.00	24.50	1	253	0.39%
2022/10/14	0	0.00	1	25.35	25.50	-1	241	-0.41%
2022/10/03	0	0.00	1	27.75	27.75	-1	237	-0.42%
2022/09/23	0	0.00	1	30.45	29.90	-1	262	-0.38%
2022/09/20	0	0.00	1	30.25	30.20	-1	267	-0.37%
2022/09/16	1	31.00	0	0.00	30.80	1	269	0.37%
2022/09/14	3	30.20	0	0.00	30.15	3	270	1.11%
2022/09/12	0	0.00	4	30.20	30.20	-4	277	-1.44%
2022/09/08	0	0.00	3	29.40	29.95	-3	283	-1.06%
2022/09/06	1	29.40	0	0.00	29.40	1	281	0.35%
2022/08/31	1	30.85	0	0.00	30.70	1	288	0.35%
2022/08/29	1	30.75	0	0.00	30.70	1	288	0.35%
2022/08/26	1	31.95	2	32.05	31.90	-1	284	-0.35%
2022/08/25	0	0.00	1	32.30	31.90	-1	284	-0.35%
2022/08/24	0	0.00	52	35.20	35.20	-52	278	-18.65%
2022/08/23	2	35.43	3	35.47	35.50	-1	262	-0.38%
2022/08/22	2	35.50	0	0.00	35.75	2	256	0.78%
2022/08/19	4	35.73	0	0.00	35.80	4	251	1.59%
2022/08/16	0	0.00	1	34.55	34.55	-1	232	-0.43%
2022/08/15	1	34.35	0	0.00	34.35	1	230	0.43%
2022/08/11	2	33.90	0	0.00	34.00	2	228	0.88%
2022/08/10	1	33.45	1	33.20	33.45	0	228	0.00%
2022/08/05	1	32.85	0	0.00	33.00	1	226	0.44%
2022/07/20	1	32.35	1	31.90	32.20	0	248	0.00%
2022/07/12	0	0.00	3	29.40	29.25	-3	263	-1.14%
2022/07/06	0	0.00	1	30.35	29.00	-1	264	-0.38%
2022/07/05	1	29.60	0	0.00	29.95	1	271	0.37%
2022/07/01	3	31.05	0	0.00	30.00	3	268	1.12%
2022/06/30	1	32.90	1	32.80	32.70	0	257	0.00%
2022/06/24	0	33.50	0	0.00	33.45	0	270	0.01%
2022/06/23	1	33.15	0	0.00	33.05	1	292	0.34%
2022/06/20	0	0.00	2	34.55	33.75	-2	289	-0.69%
2022/06/15	2	36.40	0	0.00	36.15	2	293	0.68%
2022/06/13	0	0.00	3	36.15	36.00	-3	317	-0.95%
2022/06/10	1	36.80	0	0.00	36.65	1	322	0.31%
2022/06/08	1	37.55	19	37.56	37.50	-18	322	-5.59%
2022/06/01	0	0.00	2	36.50	36.75	-2	378	-0.53%
2022/05/31	0	0.00	2	35.60	35.90	-2	383	-0.52%
2022/05/26	2	35.40	0	0.00	35.35	2	392	0.51%
2022/05/25	2	35.35	0	0.00	35.30	2	394	0.51%
2022/05/18	1	35.10	0	0.00	35.10	1	431	0.23%
2022/05/13	5	33.50	7	33.62	33.85	-2	443	-0.45%
2022/05/10	0	0.00	2	34.95	34.95	-2	443	-0.45%
2022/05/04	0	36.00	0	0.00	35.75	0	452	0.00%
2022/04/28	7	35.70	0	0.00	35.50	7	467	1.50%
2022/04/27	3	35.20	1	35.20	35.30	2	468	0.43%
2022/04/25	0	36.80	0	0.00	36.45	0	464	0.00%
2022/04/22	2	37.70	0	0.00	37.50	2	464	0.43%
2022/04/21	0	0.00	0	38.05	37.90	0	471	0.00%
2022/04/20	0	37.80	0	0.00	37.95	0	468	0.00%
2022/04/18	2	36.00	2	36.00	35.95	0	464	0.00%
2022/04/12	2	36.05	0	0.00	35.95	2	482	0.41%
2022/04/08	1	37.65	0	0.00	37.60	1	480	0.21%
2022/04/07	2	37.45	1	38.06	37.45	1	485	0.20%
2022/04/06	1	38.00	0	0.00	38.00	1	492	0.20%
2022/04/01	0	0.00	1	37.80	37.80	-1	492	-0.20%
2022/03/30	1	37.90	2	38.05	37.90	-1	507	-0.20%
2022/03/28	2	37.60	1	38.05	38.15	1	506	0.20%
2022/03/25	0	0.00	2	36.90	37.05	-2	490	-0.41%
2022/03/24	1	36.85	1	36.85	36.80	0	491	0.00%
2022/03/23	1	37.15	1	37.10	37.15	0	503	0.00%
2022/03/21	0	0.00	2	36.90	36.90	-2	515	-0.39%
2022/03/18	1	35.75	0	0.00	36.20	1	524	0.19%
2022/03/17	2	35.40	0	0.00	35.65	2	534	0.37%
2022/03/15	2	35.60	0	0.00	35.55	2	544	0.37%
2022/03/11	1	36.50	0	0.00	36.40	1	568	0.18%
2022/03/09	1	36.70	0	0.00	36.40	1	568	0.18%
2022/03/07	0.1	38.85	0	0.00	38.50	0.1	552	0.01%
2022/03/01	0	0.00	5	39.28	39.20	-5	662	-0.76%
2022/02/24	1.1	38.79	0	0.00	38.70	1.1	954	0.12%
2022/02/23	3	38.93	4	39.15	39.45	-1	947	-0.11%
2022/02/21	3	39.47	1	39.60	39.60	2	952	0.21%
2022/02/16	0	0.00	4	39.20	39.05	-4	953	-0.42%
2022/02/15	4	38.91	0	0.00	38.60	4	956	0.42%
2022/02/10	4	38.98	0	0.00	39.20	4	981	0.41%
2022/02/09	2	39.20	1	39.15	39.25	1	983	0.10%
2022/01/21	1.3	38.48	0	0.00	38.35	1.3	1,025	0.13%
2022/01/18	0	0.00	2	39.30	39.05	-2	1,044	-0.19%
2022/01/17	0	0.00	2	39.20	39.15	-2	1,051	-0.19%
2022/01/13	0	0.00	2	38.75	38.65	-2	1,055	-0.19%
2022/01/11	0	0.00	1	38.90	38.55	-1	1,082	-0.09%
2022/01/10	1	38.50	0	0.00	38.55	1	1,081	0.09%
2021/12/30	1	39.80	0	0.00	39.70	1	1,109	0.09%
2021/12/29	0	0.00	3	39.80	39.80	-3	1,110	-0.27%
2021/12/28	0	0.00	1	39.35	39.35	-1	1,112	-0.09%
2021/12/27	0	0.00	1	39.05	39.45	-1	1,122	-0.09%
2021/12/24	0	39.20	0	0.00	38.90	0	1,129	0.00%
2021/12/23	0	0.00	1	39.24	39.20	-1	1,124	-0.09%
2021/12/22	0	0.00	1	38.85	39.00	-1	1,130	-0.09%
2021/12/21	2	38.48	2	38.60	38.75	0	1,134	0.00%
2021/12/17	1	37.90	0	0.00	38.00	1	1,144	0.09%
2021/12/16	2	38.25	0	0.00	38.20	2	1,136	0.18%
2021/12/15	1	38.05	1	38.20	38.05	0	1,137	0.00%
2021/12/13	1	38.50	5	38.50	38.50	-4	1,124	-0.36%
2021/12/10	2	38.73	1	38.70	38.80	1	1,120	0.09%
2021/12/09	4	39.20	0	0.00	39.00	4	1,113	0.36%
2021/12/08	3	39.72	0	0.00	39.60	3	1,100	0.27%
2021/12/07	0	40.10	2	40.15	40.30	-2	1,083	-0.18%
2021/12/03	4	40.18	1	40.05	40.00	3	1,108	0.27%
2021/12/02	10	39.65	0	0.00	39.50	10	1,128	0.89%
2021/12/01	0	0.00	1	39.30	39.55	-1	1,157	-0.09%
2021/11/30	1	39.75	0	0.00	39.55	1	1,158	0.09%
2021/11/29	1	39.00	0	0.00	39.25	1	1,164	0.09%
2021/11/26	8	41.09	15	40.75	40.10	-7	1,148	-0.61%
2021/11/25	7	42.68	14	42.76	42.30	-7	1,114	-0.63%
2021/11/24	16	43.60	16	43.82	43.50	0	1,081	0.00%
2021/11/23	3	40.38	1	40.50	40.70	2	840	0.24%
2021/11/22	0.1	40.00	0	0.00	39.95	0.1	849	0.01%
2021/11/19	1	40.20	2	39.95	39.90	-1	874	-0.11%
2021/11/18	2	40.03	10	39.95	39.90	-8	883	-0.91%
2021/11/17	2	40.25	0	0.00	40.25	2	889	0.22%
2021/11/16	0	0.00	30	40.80	40.55	-30	894	-3.35%
2021/11/15	2	40.50	1	40.70	40.70	1	908	0.11%
2021/11/12	2	40.10	0	0.00	40.10	2	928	0.22%
2021/11/11	1	39.75	3	39.63	39.55	-2	948	-0.21%
2021/11/10	0.1	40.25	0	0.00	40.05	0.1	966	0.01%
2021/11/09	3	40.60	0	0.00	41.00	3	972	0.31%
2021/11/08	4	40.78	0	0.00	40.75	4	985	0.41%
2021/11/04	1	41.30	1	41.60	41.20	0	1,063	0.00%
2021/11/03	0	0.00	7	40.74	40.90	-7	1,164	-0.60%
2021/11/02	4	41.54	0	0.00	40.90	4	1,171	0.34%
2021/11/01	0	0.00	1	41.50	41.70	-1	1,177	-0.08%
2021/10/29	0	0.00	6	40.39	40.55	-6	1,199	-0.50%
2021/10/28	0.1	40.35	0	0.00	40.30	0.1	1,345	0.00%
2021/10/27	5	40.15	3.1	39.97	40.15	1.9	1,359	0.14%
2021/10/25	12	39.89	0	0.00	40.00	12	1,383	0.87%
2021/10/21	1	39.25	0	0.00	39.20	1	1,460	0.07%
2021/10/20	1	39.00	0	0.00	38.80	1	1,492	0.07%
2021/10/19	30	39.30	1.2	39.67	39.35	28.8	1,540	1.87%
2021/10/18	1	37.80	0	0.00	37.75	1	1,543	0.06%
2021/10/12	0	0.00	15	38.58	38.25	-15	1,730	-0.87%
2021/10/08	10	38.80	0	0.00	38.95	10	1,767	0.57%
2021/10/07	5	39.10	0	0.00	39.00	5	1,824	0.27%
2021/10/06	1	37.30	0	0.00	36.60	1	1,928	0.05%
2021/10/05	0.1	36.20	0	0.00	37.20	0.1	1,978	0.01%
2021/10/04	2	36.75	0	0.00	36.50	2	1,994	0.10%
2021/10/01	1	37.55	0	0.00	37.50	1	2,006	0.05%
2021/09/30	0	0.00	20	38.50	38.80	-20	2,044	-0.98%
2021/09/28	1	39.25	0	0.00	39.20	1	2,109	0.05%
2021/09/24	1	40.30	0	0.00	40.30	1	2,281	0.04%
2021/09/23	0	0.00	1	38.80	39.40	-1	2,430	-0.04%
2021/09/22	0	0.00	5	38.45	38.45	-5	2,457	-0.20%
2021/09/17	0	0.00	5	39.10	39.15	-5	2,470	-0.20%
2021/09/16	0	0.00	1	39.25	39.35	-1	2,503	-0.04%
2021/09/14	10	40.20	0	0.00	39.95	10	2,557	0.39%
2021/09/13	2	40.25	1	40.40	40.15	1	2,581	0.04%
2021/09/10	2	40.05	0	0.00	40.45	2	2,613	0.08%
2021/09/08	1	39.50	0	0.00	39.60	1	2,657	0.04%
2021/09/07	1.1	39.96	3	39.93	39.60	-1.9	2,661	-0.07%
2021/09/06	1	42.05	25	41.70	40.70	-24	2,655	-0.90%
2021/09/03	10	43.60	0	0.00	43.25	10	2,628	0.38%
2021/09/02	12	43.86	0	0.00	43.30	12	2,648	0.45%
2021/09/01	0	0.00	1	43.35	43.30	-1	2,665	-0.04%
2021/08/31	0	0.00	10	43.65	43.65	-10	2,676	-0.37%
2021/08/30	10	44.00	0	0.00	43.90	10	2,701	0.37%
2021/08/26	4	47.01	3	47.00	47.10	1	2,701	0.04%
2021/08/25	16	46.17	2	46.60	46.85	14	2,722	0.51%
2021/08/24	20	46.50	5	46.05	45.90	15	2,720	0.55%
2021/08/23	5	45.75	13	46.02	45.90	-8	2,759	-0.29%
2021/08/20	14	44.75	2	45.00	44.85	12	2,792	0.43%
2021/08/19	1	44.95	6	44.98	44.80	-5	2,812	-0.18%
2021/08/18	5	46.25	4	45.08	46.40	1	2,831	0.04%
2021/08/17	6	45.89	0	0.00	45.50	6	2,865	0.21%
2021/08/16	0.1	47.00	5	46.34	46.30	-4.9	2,880	-0.17%
2021/08/13	1	48.30	0	0.00	47.70	1	2,891	0.03%
2021/08/12	1	48.50	0	0.00	48.60	1	2,919	0.03%
2021/08/11	1	48.20	4	48.65	48.50	-3	2,980	-0.10%
2021/08/10	5	49.73	4	49.48	49.30	1	3,024	0.03%
2021/08/09	12	50.84	3	50.50	50.60	9	3,072	0.29%
2021/08/05	4	54.58	13	54.25	54.10	-9	3,152	-0.29%
2021/08/04	15	54.83	8	54.61	54.40	7	3,330	0.21%
2021/08/03	19	54.96	19	55.12	54.60	0	3,463	0.00%
2021/08/02	11	53.80	8	53.90	53.90	3	3,378	0.09%
2021/07/30	4	53.70	6	53.73	53.20	-2	3,434	-0.06%
2021/07/29	9	53.40	10	53.30	53.40	-1	3,479	-0.03%
2021/07/28	2	51.85	2	52.70	53.00	0	3,551	0.00%
2021/07/27	1	53.80	5	53.40	53.00	-4	3,698	-0.11%
2021/07/26	1	54.30	24	54.38	54.00	-23	3,896	-0.59%
2021/07/23	22	53.63	5	53.90	53.80	17	4,227	0.40%
2021/07/22	0	0.00	16	52.96	52.80	-16	4,906	-0.33%
2021/07/21	20	53.70	3	52.80	52.50	17	5,796	0.29%
2021/07/20	0	0.00	1	53.20	53.10	-1	5,919	-0.02%
2021/07/19	12	54.06	2	54.40	54.10	10	5,980	0.17%
2021/07/16	3	55.27	42	55.09	54.90	-39	6,173	-0.63%
2021/07/15	2	53.80	1	53.90	54.40	1	6,318	0.02%
2021/07/14	31	53.78	1	54.00	53.60	30	6,385	0.47%
2021/07/13	31	54.39	18	54.69	54.70	13	6,481	0.20%
2021/07/12	5	54.10	0	0.00	53.60	5	6,465	0.08%
2021/07/09	0	0.00	2	52.55	52.60	-2	6,501	-0.03%
2021/07/08	35	53.22	2	53.55	53.20	33	6,645	0.50%
2021/07/07	5	54.10	10	54.55	53.20	-5	6,796	-0.07%
2021/07/06	1	53.20	21	53.20	53.10	-20	7,190	-0.28%
2021/07/02	4	53.33	11	53.67	53.60	-7	7,573	-0.09%
2021/07/01	7	54.69	5	54.82	54.00	2	7,870	0.03%
2021/06/30	21	55.45	40.1	54.57	56.20	-19.1	7,959	-0.24%
2021/06/29	1	52.40	0	0.00	52.30	1	7,895	0.01%
2021/06/28	12	52.45	1	52.50	53.00	11	7,979	0.14%
2021/06/25	21	53.38	6	53.25	52.90	15	8,118	0.18%
2021/06/24	2	52.95	0	0.00	53.40	2	8,468	0.02%
2021/06/23	0	0.00	9	52.63	52.60	-9	8,563	-0.11%
2021/06/22	5	52.70	5	52.20	51.50	0	8,787	0.00%
2021/06/21	4	52.50	0	0.00	52.00	4	8,935	0.04%
2021/06/18	15	53.73	1	53.60	53.40	14	8,969	0.16%
2021/06/17	2	52.80	4	53.00	53.00	-2	9,017	-0.02%
2021/06/16	5	52.30	1	52.80	52.20	4	9,056	0.04%
2021/06/15	2	51.90	0	0.00	52.60	2	9,118	0.02%
2021/06/11	1	51.60	1	52.20	51.60	0	9,165	0.00%
2021/06/10	7	51.70	0	0.00	51.60	7	9,298	0.08%
2021/06/09	3	52.50	0	0.00	52.00	3	9,379	0.03%
2021/06/07	1	53.00	15	53.00	52.70	-14	9,647	-0.15%
2021/06/04	8	52.95	0	0.00	52.90	8	9,658	0.08%
2021/06/03	10	52.70	1	52.60	52.70	9	9,675	0.09%
2021/06/02	0	0.00	11	52.80	52.20	-11	9,744	-0.11%
2021/06/01	17	52.96	1	53.00	53.00	16	9,738	0.16%
2021/05/31	3	52.90	23.2	52.45	52.40	-20.2	9,767	-0.21%
2021/05/28	41	51.67	19	51.65	51.60	22	9,821	0.22%
2021/05/27	0	0.00	10	50.70	50.60	-10	9,963	-0.10%
2021/05/26	2	50.50	5	50.10	50.60	-3	10,269	-0.03%
2021/05/25	25	51.12	21	50.83	50.70	4	10,416	0.04%
2021/05/24	5	49.75	4	48.18	49.55	1	10,869	0.01%
2021/05/21	0	0.00	5	48.61	48.50	-5	11,724	-0.04%
2021/05/20	3	48.75	0	0.00	47.30	3	11,946	0.03%
2021/05/19	3	48.15	3	48.50	48.90	0	12,591	0.00%
2021/05/18	2	47.35	4	46.21	47.55	-2	12,771	-0.02%
2021/05/17	2	43.63	6	45.42	43.25	-4	12,829	-0.03%
2021/05/14	27	48.44	11	48.69	47.85	16	12,759	0.13%
2021/05/13	26.1	47.56	16	47.26	47.30	10.1	12,711	0.08%
2021/05/12	28.1	48.57	9	49.75	46.85	19.1	12,619	0.15%
2021/05/11	10	52.26	10	51.83	51.30	0	12,429	0.00%
2021/05/10	3	56.80	1	57.60	56.20	2	12,281	0.02%
2021/05/07	0	0.00	1.1	57.14	57.60	-1.1	12,262	-0.01%
2021/05/06	15	55.96	28	55.42	56.20	-13	12,215	-0.11%
2021/05/05	10	56.25	10	56.33	55.20	0	12,182	0.00%
2021/05/04	18.1	54.54	22	54.54	55.40	-3.9	12,136	-0.03%
2021/05/03	19.1	58.38	16	58.11	56.50	3.1	11,957	0.03%
2021/04/29	41	61.72	46	61.84	60.50	-5	11,757	-0.04%
2021/04/28	113	65.99	120	65.19	64.00	-7	11,431	-0.06%	大買/大賣/
2021/04/27	84	63.46	86.5	64.63	66.20	-2.5	10,762	-0.02%
2021/04/26	8	60.40	27	60.21	60.20	-19	9,870	-0.19%
2021/04/23	41	58.80	5	58.86	58.70	36	9,753	0.37%
2021/04/22	13	59.26	27	59.93	58.40	-14	9,715	-0.14%
2021/04/21	26	60.85	29	60.34	60.40	-3	9,543	-0.03%
2021/04/20	44	59.29	38	58.92	59.20	6	9,330	0.06%
2021/04/19	14	59.01	32	58.83	58.20	-18	9,285	-0.19%
2021/04/16	20	58.43	60	58.23	58.20	-40	9,155	-0.44%
2021/04/15	42	59.15	35	58.77	59.00	7	9,124	0.08%
2021/04/14	10	58.29	28.1	57.98	57.70	-18.1	9,068	-0.20%
2021/04/13	46	59.67	25	59.79	58.50	21	8,985	0.23%
2021/04/12	96	61.56	108.2	61.02	60.40	-12.2	8,875	-0.14%	大賣/
2021/04/09	30	58.49	40.5	58.81	58.50	-10.5	8,481	-0.12%
2021/04/08	55.5	60.50	151	60.54	59.80	-95.5	8,379	-1.14%	大賣/
2021/04/07	109	59.95	231	60.47	62.20	-122	8,163	-1.49%	大買/大賣/鉅額交易
2021/04/06	76	58.47	12	58.19	58.90	64	7,958	0.80%
2021/04/01	3	56.07	0	0.00	56.40	3	8,183	0.04%
2021/03/31	21	56.98	3	57.40	56.70	18	8,243	0.22%
2021/03/30	8	57.16	25	57.44	57.80	-17	8,167	-0.21%
2021/03/29	79.2	57.27	56.2	57.12	56.80	23.1	8,044	0.29%
2021/03/26	31.1	55.28	10	55.40	54.80	21.1	7,706	0.27%
2021/03/25	17	56.54	20	55.70	54.70	-3	7,612	-0.04%
2021/03/24	5	54.44	13	56.15	56.30	-8	7,405	-0.11%
2021/03/23	1	52.80	6	52.98	52.40	-5	7,319	-0.07%
2021/03/22	22.1	53.24	18	53.07	53.10	4.1	7,292	0.06%
2021/03/19	19	54.22	9	53.77	54.00	10	7,323	0.14%
2021/03/18	14	54.59	30	53.72	53.80	-16	7,372	-0.22%
2021/03/17	2	54.40	0	0.00	54.30	2	7,358	0.03%
2021/03/16	38	55.18	16.1	55.08	54.60	21.9	7,360	0.30%
2021/03/15	13	53.78	3	54.00	54.00	10	7,383	0.14%
2021/03/12	57	56.06	48	55.09	54.80	9	7,351	0.12%
2021/03/11	11	56.21	9.3	56.37	57.00	1.7	7,247	0.02%
2021/03/10	6.4	54.72	1.4	54.90	54.70	5	7,262	0.07%
2021/03/09	2	52.95	3	53.70	54.10	-1	7,713	-0.01%
2021/03/08	14	53.76	3	53.33	53.00	11	7,739	0.14%
2021/03/05	3	51.87	5	51.90	52.20	-2	7,759	-0.03%
2021/03/04	5	52.88	2	52.80	52.50	3	7,809	0.04%
2021/03/03	6.2	52.53	8	51.66	53.50	-1.8	8,017	-0.02%
2021/03/02	24	54.61	29	54.54	51.70	-5	8,078	-0.06%
2021/02/26	23.2	56.18	4	56.43	57.00	19.2	7,963	0.24%
2021/02/25	10	60.89	2	60.70	62.00	8	7,698	0.10%
2021/02/24	108	60.84	31	61.33	62.00	77	7,580	1.02%	大買/
2021/02/23	161.1	59.06	90	59.83	62.00	71.1	7,130	1.00%	大買/
2021/02/22	4	56.10	43	57.60	57.60	-39	6,411	-0.61%
2021/02/19	5	50.74	25.1	51.30	52.40	-20.1	6,230	-0.32%
2021/02/18	76	47.28	47.2	47.67	47.70	28.8	5,582	0.52%
2021/02/17	15	45.53	15	45.88	45.90	0	5,386	0.00%
2021/02/05	0	0.00	6	43.60	43.45	-6	5,404	-0.11%
2021/02/04	10	43.55	3	43.43	43.55	7	5,435	0.13%
2021/02/03	1	43.00	0.1	43.00	42.50	0.9	5,464	0.02%
2021/02/02	2	42.30	10	42.35	42.20	-8	5,545	-0.14%
2021/02/01	0	0.00	0.1	42.20	42.10	-0.1	5,661	0.00%
2021/01/28	1	42.40	8	42.95	42.80	-7	5,728	-0.12%
2021/01/27	0	0.00	11	43.24	43.10	-11	5,728	-0.19%
2021/01/26	6	42.38	5	42.79	42.00	1	5,718	0.02%
2021/01/25	11.1	42.09	0	0.00	42.30	11.1	5,710	0.19%
2021/01/22	0	0.00	5	41.30	41.75	-5	5,737	-0.09%
2021/01/20	15	41.97	1	41.10	41.10	14	5,767	0.24%
2021/01/19	9	43.16	0	0.00	42.85	9	5,729	0.16%
2021/01/18	3	42.67	1	42.80	42.85	2	5,743	0.03%
2021/01/15	0	0.00	13	44.34	43.70	-13	5,725	-0.23%
2021/01/14	0	0.00	1	44.75	44.70	-1	5,709	-0.02%
2021/01/13	3	43.72	0	0.00	43.65	3	5,697	0.05%
2021/01/12	1.2	43.46	4	43.71	43.20	-2.8	5,714	-0.05%
2021/01/11	1	44.55	0	0.00	44.40	1	5,707	0.02%
2021/01/08	2	44.20	10	45.20	44.20	-8	5,821	-0.14%
2021/01/07	3	43.88	10	44.05	43.95	-7	6,164	-0.11%
2021/01/06	5	43.97	4	44.69	43.90	1	6,462	0.02%
2021/01/05	3	45.12	15	45.38	45.15	-12	6,407	-0.19%
2021/01/04	6	44.60	0.7	44.40	44.40	5.3	6,393	0.08%
2020/12/31	1	44.05	40	44.02	44.15	-39	6,454	-0.60%
2020/12/30	28	44.84	7	44.77	44.80	21	6,435	0.33%
2020/12/29	14.1	46.21	9	45.97	45.50	5.1	6,416	0.08%
2020/12/28	128	47.44	18	47.67	47.15	110	6,317	1.74%	大買/鉅額交易
2020/12/25	6	45.41	45.5	45.58	46.20	-39.5	5,901	-0.67%
2020/12/24	1	44.15	0	0.00	44.00	1	5,814	0.02%
2020/12/23	6	43.59	0	0.00	43.55	6	5,905	0.10%
2020/12/22	10	43.55	2	43.80	42.85	8	6,003	0.13%
2020/12/21	7.3	43.01	1	42.65	43.35	6.3	6,031	0.10%
2020/12/18	1	44.65	1	44.05	43.75	0	6,070	0.00%
2020/12/17	15.2	44.10	2	43.75	43.95	13.2	6,167	0.21%
2020/12/16	4	45.18	3	45.25	45.00	1	6,158	0.02%
2020/12/15	23	44.74	1	46.35	44.60	22	6,182	0.36%
2020/12/14	3	45.25	5	45.66	46.30	-2	6,144	-0.03%
2020/12/11	4	45.09	1	45.90	44.95	3	6,231	0.05%
2020/12/10	8	45.69	7	46.09	45.55	1	6,286	0.02%
2020/12/09	0	0.00	19	47.11	46.60	-19	6,404	-0.30%
2020/12/08	2	45.33	1	44.85	45.65	1	6,589	0.02%
2020/12/07	5	45.40	5	45.75	45.40	0	6,993	0.00%
2020/12/04	5	46.39	34	46.25	46.40	-29	7,338	-0.40%
2020/12/03	47	46.59	80.5	47.72	46.80	-33.5	7,607	-0.44%
2020/12/02	8	45.11	6	44.90	45.00	2	7,408	0.03%
2020/12/01	56.3	45.38	17.1	45.43	44.85	39.2	7,721	0.51%
2020/11/30	2	44.58	5	44.43	44.20	-3	8,099	-0.04%
2020/11/27	7.3	45.27	8	45.24	45.25	-0.7	8,484	-0.01%
2020/11/26	4	44.68	11	44.34	44.60	-7	8,462	-0.08%
2020/11/25	7	42.28	8	42.93	42.10	-1	8,721	-0.01%
2020/11/24	19	43.67	1	43.55	43.10	18	9,288	0.19%
2020/11/23	3	44.15	16	43.63	43.80	-13	9,394	-0.14%
2020/11/20	10	43.97	5	44.12	43.85	5	9,633	0.05%
2020/11/19	13	44.08	5	44.14	43.90	8	9,908	0.08%
2020/11/18	6	42.98	5	43.16	42.95	1	9,891	0.01%
2020/11/17	3	42.35	9	42.54	42.10	-6	9,865	-0.06%
2020/11/16	0	0.00	4	42.48	42.90	-4	9,928	-0.04%
2020/11/13	10	43.00	46	43.08	42.95	-36	9,970	-0.36%
2020/11/12	1	41.70	2	41.83	41.95	-1	9,868	-0.01%
2020/11/11	10	41.99	4	41.94	42.30	6	9,903	0.06%
2020/11/10	12	41.68	5	41.75	41.15	7	9,919	0.07%
2020/11/09	13	42.55	2	42.63	43.15	11	9,890	0.11%
2020/11/06	26	41.81	4	41.64	41.50	22	9,804	0.22%
2020/11/05	0	0.00	2	40.40	40.25	-2	9,796	-0.02%
2020/11/03	13	39.46	2	39.65	39.35	11	9,851	0.11%
2020/11/02	1	38.85	3	38.78	38.70	-2	9,866	-0.02%
2020/10/30	2	39.70	3	39.77	38.90	-1	9,922	-0.01%
2020/10/29	2	39.53	2	39.50	40.10	0	9,999	0.00%
2020/10/28	1	40.65	1	40.70	40.40	0	9,958	0.00%
2020/10/27	1	41.30	1	41.40	41.40	0	9,915	0.00%
2020/10/26	1	41.10	1	42.20	41.10	0	9,907	0.00%
2020/10/23	0	0.00	1	42.00	41.75	-1	9,907	-0.01%
2020/10/22	2	41.95	2	42.30	41.60	0	9,904	0.00%
2020/10/21	1	42.20	0	0.00	42.20	1	9,878	0.01%
2020/10/20	0	0.00	1	42.90	42.85	-1	9,869	-0.01%
2020/10/19	1	42.70	1	42.40	42.75	0	9,853	0.00%
2020/10/16	8	43.46	4	44.58	42.90	4	9,851	0.04%
2020/10/15	38	45.37	22	45.87	44.35	16	9,731	0.16%
2020/10/14	25	44.75	29	44.55	45.50	-4	9,337	-0.04%
2020/10/13	1	41.30	0	0.00	41.60	1	9,032	0.01%
2020/10/12	2	41.85	1	41.70	41.70	1	9,014	0.01%
2020/10/08	12	42.60	16	43.70	42.25	-4	8,977	-0.04%
2020/10/07	0	0.00	7	42.47	42.70	-7	8,888	-0.08%
2020/10/06	4	42.00	1	42.05	42.20	3	8,877	0.03%
2020/10/05	1	41.60	2	42.00	42.10	-1	8,895	-0.01%
2020/09/30	1	40.75	1	41.00	41.00	0	8,900	0.00%
2020/09/29	0	0.00	4	40.65	40.55	-4	8,924	-0.04%
2020/09/28	27	41.69	5	42.22	41.80	22	9,002	0.24%
2020/09/25	5	40.70	8	39.96	39.85	-3	9,070	-0.03%
2020/09/24	1	41.50	11	41.35	41.25	-10	9,153	-0.11%
2020/09/23	1	42.90	21	42.91	42.60	-20	9,105	-0.22%
2020/09/22	5	42.74	6	42.88	42.25	-1	9,036	-0.01%
2020/09/21	3	43.93	13	44.23	43.85	-10	8,908	-0.11%
2020/09/18	1	44.90	0	0.00	45.00	1	8,834	0.01%
2020/09/17	6	44.58	1	44.25	44.70	5	8,775	0.06%
2020/09/16	4	44.89	9	45.03	44.35	-5	8,703	-0.06%
2020/09/15	3	43.93	17	44.65	44.65	-14	8,526	-0.16%
2020/09/14	18	44.21	27	44.33	44.10	-9	8,427	-0.11%
2020/09/11	41	43.98	48	43.65	43.95	-7	8,259	-0.08%
2020/09/10	57	46.69	21	47.06	46.00	36	7,942	0.45%
2020/09/09	41	49.91	47	49.63	50.70	-6	7,501	-0.08%
2020/09/08	59	48.07	67	47.94	48.40	-8	7,051	-0.11%
2020/09/07	20	46.56	21	47.57	45.40	-1	6,722	-0.01%
2020/09/04	22	49.15	14	48.69	48.50	8	6,500	0.12%
2020/09/03	40	48.96	20	49.38	48.25	20	6,166	0.32%
2020/09/02	35	48.36	37	48.34	49.20	-2	5,732	-0.03%
2020/09/01	8	45.05	8	45.33	44.75	0	5,337	0.00%
2020/08/31	19	45.37	11	45.50	45.45	8	5,126	0.16%
2020/08/28	39	43.72	41	44.23	44.60	-2	4,766	-0.04%
2020/08/27	2	42.40	8	42.04	42.40	-6	4,190	-0.14%
2020/08/26	11	37.87	19	37.60	38.55	-8	4,145	-0.19%
2020/08/25	28	36.02	140	36.31	36.70	-112	3,926	-2.85%	大賣/鉅額交易
2020/08/24	0	0.00	123	34.35	34.60	-123	3,605	-3.41%	大賣/鉅額交易
2020/08/21	5	32.36	0	0.00	32.75	5	3,551	0.14%
2020/08/20	1	31.35	0	0.00	32.00	1	3,590	0.03%
2020/08/19	65	33.60	62	34.02	33.30	3	3,502	0.09%
2020/08/18	0	0.00	28	32.81	33.00	-28	3,412	-0.82%
2020/08/17	33	33.55	8	33.34	33.50	25	3,398	0.74%
2020/08/14	26	32.68	34	32.92	32.85	-8	3,384	-0.24%
2020/08/13	4	32.85	21	32.72	33.15	-17	3,322	-0.51%
2020/08/12	0	0.00	20	32.18	32.25	-20	3,282	-0.61%
2020/08/11	14	32.32	19	31.76	31.70	-5	3,260	-0.15%
2020/08/10	21	31.95	0	0.00	32.00	21	3,200	0.66%
2020/08/07	7	31.56	1	31.70	31.45	6	3,205	0.19%
2020/08/05	14	31.37	0	0.00	31.35	14	3,346	0.42%
2020/08/04	18	31.04	57	31.25	32.15	-39	3,288	-1.19%
2020/07/30	0	0.00	1	30.10	30.10	-1	3,199	-0.03%
2020/07/29	2	29.40	10	30.15	30.00	-8	3,200	-0.25%
2020/07/28	1	28.50	3	28.45	28.40	-2	3,195	-0.06%
2020/07/27	2	29.80	0	0.00	29.30	2	3,192	0.06%
2020/07/24	1	29.80	4	29.79	29.75	-3	3,185	-0.09%
2020/07/22	0	0.00	2	30.43	30.40	-2	3,136	-0.06%
2020/07/20	2	29.45	2	29.80	30.20	0	3,062	0.00%
2020/07/17	1	30.00	0	0.00	29.70	1	3,040	0.03%
2020/07/16	1	29.35	1	29.45	29.45	0	3,021	0.00%
2020/07/13	0	0.00	4	30.05	29.95	-4	3,073	-0.13%
2020/07/10	1	31.00	1	30.05	29.75	0	3,049	0.00%
2020/07/09	2	29.85	4	30.09	30.30	-2	2,978	-0.07%
2020/07/08	8	30.22	3	30.48	30.25	5	2,935	0.17%
2020/07/07	2	30.10	37	29.65	30.15	-35	2,884	-1.21%
2020/07/06	19	30.84	12	30.48	30.70	7	2,752	0.25%
2020/07/03	10	30.06	12	29.55	29.45	-2	2,559	-0.08%
2020/07/01	1	27.60	0	0.00	27.75	1	2,318	0.04%
2020/06/29	3	27.35	20	27.30	27.40	-17	2,298	-0.74%
2020/06/24	2	27.88	0	0.00	27.80	2	2,294	0.09%
2020/06/23	0	0.00	1	28.00	27.85	-1	2,291	-0.04%
2020/06/22	2	27.98	28	27.90	28.10	-26	2,279	-1.14%
2020/06/17	1	27.80	0	0.00	27.90	1	2,223	0.04%
2020/06/16	0	0.00	1	27.55	27.80	-1	2,197	-0.05%
2020/06/15	1	26.90	0	0.00	26.85	1	2,178	0.05%
2020/06/12	10	25.96	9	26.03	27.25	1	2,165	0.05%
2020/06/10	1	28.05	0	0.00	27.95	1	2,050	0.05%
2020/06/09	5	28.54	22	28.61	28.35	-17	2,036	-0.83%
2020/06/08	1	28.30	1	29.15	28.30	0	1,991	0.00%
2020/06/05	0	0.00	4	28.33	28.40	-4	1,915	-0.21%
2020/06/04	0	0.00	11	28.40	28.45	-11	1,892	-0.58%
2020/06/03	1	28.35	3	28.18	28.00	-2	1,843	-0.11%
2020/06/02	11	28.13	21	28.20	27.75	-10	1,778	-0.56%
2020/06/01	0	0.00	1	27.95	27.40	-1	1,650	-0.06%
2020/05/28	0	0.00	4	28.19	27.00	-4	1,551	-0.26%
2020/05/27	4	27.88	12	27.49	27.80	-8	1,456	-0.55%
2020/05/26	0	0.00	4	26.88	26.85	-4	1,368	-0.29%
2020/05/22	0	0.00	2	27.55	26.75	-2	1,335	-0.15%
2020/05/21	45	27.39	6	27.37	27.35	39	1,297	3.01%
2020/05/20	0	0.00	5	26.80	26.70	-5	1,223	-0.41%
2020/05/19	24	27.04	9	26.76	26.80	15	1,210	1.24%
2020/05/18	0	0.00	0	26.45	26.50	0	1,174	0.00%
2020/05/14	6	27.03	65	26.88	26.50	-59	1,113	-5.30%
2020/05/13	28	26.80	38	26.67	27.15	-10	1,063	-0.94%
2020/05/12	24	26.88	22	26.71	26.70	2	999	0.20%
2020/05/08	5	24.70	10	24.25	24.20	-5	794	-0.63%
2020/05/07	0	0.00	5	23.55	23.50	-5	759	-0.66%
2020/05/06	1	23.30	0	0.00	23.40	1	754	0.13%
2020/05/05	0	0.00	3	23.35	23.25	-3	739	-0.41%
2020/05/04	10	23.25	0	0.00	23.40	10	722	1.38%
2020/04/30	33	23.37	6	23.08	23.40	27	696	3.88%
2020/04/29	10	22.75	2	23.05	22.75	8	683	1.17%
2020/04/27	30	22.30	1	22.35	22.35	29	703	4.12%
2020/04/24	2	22.00	0	0.00	22.05	2	703	0.28%
2020/04/23	20	22.10	0	0.00	22.20	20	704	2.84%
2020/04/22	13	21.50	0	0.00	21.85	13	709	1.83%
2020/04/21	1	22.20	2	21.60	21.60	-1	738	-0.14%
2020/04/20	7	23.30	0	0.00	22.40	7	752	0.93%
2020/04/17	2	23.15	9	22.95	22.75	-7	710	-0.98%
2020/04/16	0	0.00	1	21.75	22.00	-1	671	-0.15%
2020/04/15	1	22.10	7	22.00	21.85	-6	690	-0.87%
2020/04/14	3	21.42	1	21.60	21.80	2	705	0.28%
2020/04/13	0	0.00	5	21.15	21.15	-5	701	-0.71%
2020/04/09	1	21.10	7	20.84	20.85	-6	707	-0.85%
2020/04/08	5	20.08	0	0.00	20.10	5	696	0.72%
2020/04/07	1	19.70	0	0.00	19.65	1	698	0.14%
2020/03/27	0	0.00	5	19.09	18.70	-5	708	-0.71%
2020/03/26	5	18.65	0	0.00	18.65	5	704	0.71%
2020/03/19	0	0.00	3	17.05	15.80	-3	735	-0.41%
2020/03/17	1	17.15	5	17.42	17.90	-4	752	-0.53%
2020/03/16	2	19.15	0	0.00	18.80	2	780	0.26%
2020/03/13	1	18.25	2	18.60	19.00	-1	849	-0.12%
2020/03/12	1	20.35	1	20.50	20.25	0	865	0.00%
2020/03/11	1	22.70	0	0.00	22.20	1	889	0.11%
2020/03/10	2	22.20	0	0.00	22.50	2	901	0.22%
2020/03/09	3	22.95	0	0.00	22.85	3	903	0.33%
2020/03/06	4	24.10	0	0.00	24.10	4	909	0.44%
2020/03/05	1	24.20	0	0.00	24.20	1	946	0.11%
2020/03/03	7	23.86	1	23.80	23.85	6	1,162	0.52%
2020/03/02	4	23.29	0	0.00	23.35	4	1,193	0.34%
2020/02/27	1	24.00	0	0.00	23.60	1	1,217	0.08%
2020/02/24	1	24.30	2	24.25	24.10	-1	1,269	-0.08%
2020/02/20	16	24.53	0	0.00	24.50	16	1,313	1.22%
2020/02/19	2	24.55	1	24.75	24.75	1	1,402	0.07%
2020/02/17	1	24.55	0	0.00	24.50	1	1,542	0.06%
2020/02/14	0	0.00	2	24.95	24.90	-2	1,576	-0.13%
2020/02/13	1	24.95	0	0.00	24.75	1	1,623	0.06%
2020/02/12	1	24.95	1	25.00	24.95	0	1,715	0.00%
2020/02/10	0	0.00	16	24.04	24.05	-16	1,895	-0.84%
2020/02/07	4	24.63	0	0.00	24.50	4	1,944	0.21%
2020/02/06	4	24.81	0	0.00	25.00	4	2,003	0.20%
2020/02/04	3	24.53	1	24.50	24.60	2	2,011	0.10%
2020/02/03	1	24.10	0	0.00	24.10	1	2,009	0.05%
2020/01/31	6	24.89	0	0.00	25.00	6	2,010	0.30%
2020/01/30	3	25.48	0	0.00	24.75	3	2,005	0.15%
2020/01/17	0	0.00	5	27.60	27.55	-5	1,990	-0.25%
2020/01/16	0	0.00	5	27.60	27.55	-5	1,995	-0.25%
2020/01/15	5	27.75	5	27.50	27.40	0	1,992	0.00%
2020/01/14	5	27.30	3	27.25	27.75	2	1,963	0.10%
2020/01/09	2	26.80	0	0.00	26.95	2	1,944	0.10%
2020/01/07	0	0.00	30	26.20	26.00	-30	1,920	-1.56%
2020/01/02	2	26.85	0	0.00	26.85	2	1,942	0.10%
2019/12/31	3	26.65	4	26.69	26.65	-1	1,943	-0.05%
2019/12/26	0	0.00	1	27.00	27.00	-1	1,937	-0.05%
2019/12/25	2	27.10	0	0.00	26.95	2	1,936	0.10%
2019/12/24	2	27.20	0	0.00	26.95	2	1,951	0.10%
2019/12/20	10	27.10	5	27.05	27.00	5	2,019	0.25%
2019/12/19	2	27.25	0	0.00	27.15	2	2,083	0.10%
2019/12/18	1	27.05	1	27.10	27.00	0	2,066	0.00%
2019/12/16	2	27.18	0	0.00	27.15	2	2,057	0.10%
2019/12/13	1	26.95	10	27.00	26.90	-9	2,051	-0.44%
2019/12/11	10	27.50	3	27.65	27.40	7	2,029	0.34%
2019/12/10	26	27.76	22	28.11	28.00	4	2,014	0.20%
2019/12/09	2	27.60	2	27.70	28.15	0	1,941	0.00%
2019/12/06	5	28.55	5	28.42	28.45	0	1,894	0.00%
2019/12/04	1	28.05	0	0.00	28.05	1	1,849	0.05%
2019/12/02	5	27.70	3	28.25	27.75	2	1,829	0.11%
2019/11/29	2	28.93	0	0.00	28.70	2	1,802	0.11%
2019/11/28	32	29.19	49	29.31	29.90	-17	1,784	-0.95%
2019/11/27	1	28.05	0	0.00	28.35	1	1,657	0.06%
2019/11/26	0	0.00	3	28.02	27.60	-3	1,626	-0.18%
2019/11/21	6	28.52	1	28.60	28.65	5	1,593	0.31%
2019/11/19	0	0.00	2	28.35	28.20	-2	1,619	-0.12%
2019/11/18	0	0.00	1	28.95	28.70	-1	1,585	-0.06%
2019/11/15	1	28.45	3	28.67	28.65	-2	1,490	-0.13%
2019/11/14	2	28.40	13	28.27	28.50	-11	1,430	-0.77%
2019/11/13	0.7	27.80	11	28.18	27.75	-10.3	1,351	-0.76%
2019/11/12	1	28.15	10	27.70	27.70	-9	1,313	-0.69%
2019/11/11	19	28.05	35	27.89	27.65	-16	1,271	-1.26%
2019/11/08	2	27.83	29	27.76	27.40	-27	1,178	-2.29%
2019/11/07	25	27.42	5	27.27	26.95	20	1,095	1.83%
2019/11/06	3	26.90	0	0.00	26.95	3	1,006	0.30%
2019/11/05	0	0.00	1	26.25	26.70	-1	970	-0.10%
2019/11/04	0	0.00	23	25.90	25.90	-23	914	-2.52%
2019/10/29	0	0.00	5	25.55	25.45	-5	901	-0.55%
2019/10/23	0	0.00	42	25.90	25.75	-42	904	-4.64%
2019/10/22	6	25.95	0	0.00	25.80	6	901	0.67%
2019/10/21	0	0.00	3	26.07	26.00	-3	896	-0.33%
2019/10/15	0	0.00	5	25.40	25.50	-5	864	-0.58%
2019/10/14	8	25.98	0	0.00	26.10	8	853	0.94%
2019/09/26	0	0.00	4	26.78	26.45	-4	771	-0.52%
2019/09/25	4	26.01	30	25.96	26.40	-26	731	-3.55%
2019/09/24	4	26.33	6	25.96	25.95	-2	700	-0.29%
2019/09/20	23	24.70	0	0.00	25.10	23	616	3.73%
2019/09/16	0	0.00	9	25.40	25.25	-9	632	-1.42%
2019/09/12	11	25.58	6	25.50	25.55	5	620	0.81%
2019/09/11	0	0.00	1	25.10	25.10	-1	601	-0.17%
2019/09/06	65	25.03	0	0.00	24.95	65	584	11.12%
2019/09/02	5	25.17	7	25.35	25.35	-2	555	-0.36%
2019/08/30	0	0.00	9	24.43	24.90	-9	491	-1.83%
2019/08/29	1	23.85	1	23.90	24.00	0	474	0.00%
2019/08/28	3	24.03	13	24.04	23.85	-10	468	-2.13%
2019/08/27	14	24.32	4	24.28	24.40	10	458	2.18%
2019/08/26	4	24.08	0	0.00	23.70	4	452	0.88%
2019/08/23	13	24.34	21	24.49	24.55	-8	440	-1.82%
2019/08/22	3	23.80	1	23.70	24.15	2	386	0.52%
2019/08/21	3	23.25	0	0.00	23.20	3	367	0.82%
2019/08/20	1	23.15	1	23.15	23.05	0	367	0.00%
2019/08/19	1	23.10	0	0.00	23.05	1	372	0.27%
2019/08/15	0	0.00	3	22.75	22.85	-3	373	-0.80%
2019/08/12	1	22.60	1	23.10	22.90	0	370	0.00%
2019/08/08	1	22.85	4	22.96	22.85	-3	368	-0.81%
2019/08/07	6	24.31	0	0.00	24.20	6	354	1.69%
2019/08/06	1	23.70	1	23.90	24.40	0	344	0.00%
2019/08/05	0	0.00	1	24.65	24.65	-1	345	-0.29%
2019/08/02	1	24.65	0	0.00	24.70	1	349	0.29%
2019/08/01	3	25.18	1	25.20	25.10	2	357	0.56%
2019/07/31	2	25.40	0	0.00	25.40	2	362	0.55%
2019/07/30	2	25.78	1	25.55	25.35	1	369	0.27%
2019/07/29	2	25.78	0	0.00	25.75	2	370	0.54%
2019/07/26	2	25.88	2	26.00	25.70	0	368	0.00%
2019/07/25	4	25.20	0	0.00	25.25	4	349	1.15%
2019/07/23	2	25.00	1	25.00	24.85	1	357	0.28%
2019/07/18	0	0.00	1	24.90	24.90	-1	379	-0.26%
2019/07/17	2	25.00	6	25.05	25.10	-4	394	-1.01%
2019/07/12	1	24.95	10	24.85	24.80	-9	582	-1.54%
2019/07/11	6	25.00	1	25.00	24.80	5	603	0.83%
2019/07/09	2	24.75	0	0.00	24.70	2	746	0.27%
2019/07/05	2	25.28	0	0.00	25.25	2	784	0.25%
2019/06/27	0	0.00	1	24.80	24.65	-1	1,014	-0.10%
2019/06/26	6	24.57	0	0.00	24.65	6	1,033	0.58%
2019/06/25	6	24.73	1	24.70	24.65	5	1,058	0.47%
2019/06/21	6	25.31	6	25.43	25.40	0	1,228	0.00%
2019/06/20	0	0.00	1	24.50	24.85	-1	1,211	-0.08%
2019/06/03	0	0.00	1	23.70	23.75	-1	1,538	-0.06%
2019/05/31	1	23.75	0	0.00	23.80	1	1,625	0.06%
2019/05/29	2	23.40	2	23.25	23.40	0	1,887	0.00%
2019/05/20	0	0.00	1	23.40	23.35	-1	2,075	-0.05%
2019/05/17	0	0.00	6	24.05	23.85	-6	2,093	-0.29%
2019/05/16	1	24.30	10	24.55	24.20	-9	2,128	-0.42%
2019/05/15	2	24.45	0	0.00	24.70	2	2,140	0.09%
2019/05/14	2	23.00	12	23.75	24.10	-10	2,187	-0.46%
2019/05/13	0	0.00	9	24.29	23.95	-9	2,253	-0.40%
2019/05/10	1	24.90	1	25.45	24.95	0	2,264	0.00%
2019/05/09	2	25.35	2	25.05	25.10	0	2,260	0.00%
2019/05/08	1	26.10	0	0.00	26.15	1	2,250	0.04%
2019/05/07	0	0.00	2	27.00	26.50	-2	2,247	-0.09%
2019/05/06	2	26.90	1	26.85	26.70	1	2,241	0.04%
2019/05/03	0	0.00	1	27.55	27.45	-1	2,233	-0.04%
2019/05/02	1	27.35	0	0.00	27.40	1	2,230	0.04%
2019/04/29	2	27.35	0	0.00	27.20	2	2,226	0.09%
2019/04/26	4	27.88	0	0.00	27.70	4	2,218	0.18%
2019/04/25	6	28.08	0	0.00	28.15	6	2,213	0.27%
2019/04/24	0	0.00	1	28.20	28.20	-1	2,207	-0.05%
2019/04/22	1	28.70	6	28.80	28.75	-5	2,183	-0.23%
2019/04/19	10	29.21	0	0.00	29.35	10	2,157	0.46%
2019/04/18	1	27.95	2	28.45	28.55	-1	2,029	-0.05%
2019/04/17	1	28.35	14	28.50	28.40	-13	2,007	-0.65%
2019/04/16	7	28.54	5	28.64	28.65	2	1,985	0.10%
2019/04/15	0	0.00	1	27.80	28.20	-1	1,873	-0.05%
2019/04/12	1	27.40	0	0.00	27.40	1	1,847	0.05%
2019/04/11	0	0.00	11	27.96	27.90	-11	1,837	-0.60%
2019/04/09	2	27.70	10	27.65	27.70	-8	1,797	-0.45%
2019/04/08	1	28.10	1	28.15	28.15	0	1,781	0.00%
2019/04/03	32	28.50	5	28.71	28.40	27	1,766	1.53%
2019/04/02	2	28.13	5	27.94	28.20	-3	1,645	-0.18%
2019/04/01	2	27.23	0	0.00	27.25	2	1,605	0.12%
2019/03/29	1	27.70	10	27.70	27.55	-9	1,586	-0.57%
2019/03/27	30	28.46	2	28.35	28.40	28	1,563	1.79%
2019/03/26	0	0.00	12	27.91	27.95	-12	1,434	-0.84%
2019/03/21	1	27.50	0	0.00	27.40	1	1,539	0.06%
2019/03/20	1	27.70	0	0.00	27.40	1	1,550	0.06%
2019/03/19	13	28.15	12	28.10	28.05	1	1,532	0.07%
2019/03/18	10	28.10	51	28.02	28.10	-41	1,461	-2.80%
2019/03/14	1	27.00	0	0.00	27.25	1	1,412	0.07%
2019/03/13	1	27.85	54	27.94	27.40	-53	1,402	-3.78%
2019/03/12	0	0.00	2	27.48	27.35	-2	1,360	-0.15%
2019/03/11	2	27.75	1	27.90	27.50	1	1,345	0.07%
2019/03/08	0	27.40	0	0.00	27.30	0	1,328	0.00%
2019/03/07	13	27.37	5	27.42	27.20	8	1,308	0.61%
2019/03/06	3	27.28	17	27.69	28.00	-14	1,268	-1.10%
2019/03/05	29	27.06	31	27.14	27.15	-2	1,186	-0.17%
2019/03/04	0	0.00	35	25.07	25.60	-35	951	-3.68%
2019/02/27	0	24.60	1	24.60	24.45	-1	926	-0.11%
2019/02/25	5	24.90	0	0.00	24.90	5	915	0.55%
2019/02/22	0	0.00	1	24.75	24.75	-1	909	-0.11%
2019/02/20	14	25.87	20	25.78	25.45	-6	894	-0.67%
2019/02/19	0	0.00	22	24.19	24.90	-22	781	-2.81%
2019/02/18	12	23.90	0	0.00	23.75	12	745	1.61%
2019/02/15	22	24.21	0	0.00	24.05	22	724	3.04%
2019/02/14	1	25.25	2	25.30	25.25	-1	686	-0.15%
2019/02/13	0	0.00	16	25.31	25.70	-16	679	-2.35%
2019/02/12	1	25.25	2	25.30	25.15	-1	639	-0.16%
2019/02/11	2	23.70	1	23.75	24.45	1	570	0.18%
2019/01/23	3	22.75	3	22.85	22.90	0	547	0.00%
2019/01/22	5	23.15	5	22.90	22.90	0	550	0.00%
2019/01/16	0	0.00	1	22.80	22.85	-1	562	-0.18%
2019/01/14	0	0.00	6	22.58	22.50	-6	560	-1.07%
2019/01/09	0	0.00	7	22.75	22.80	-7	572	-1.22%
2019/01/03	5	23.05	0	0.00	22.90	5	600	0.83%
2018/12/26	0	0.00	22	23.24	23.05	-22	621	-3.54%
2018/12/25	3	23.87	0	0.00	23.30	3	619	0.48%
2018/12/22	0	0.00	0	23.65	23.65	0	610	0.00%
2018/12/21	0	0.00	1	23.55	23.50	-1	611	-0.16%
2018/12/20	3	24.37	0	0.00	23.65	3	604	0.50%
2018/12/18	1	24.40	0	0.00	24.15	1	583	0.17%
2018/12/17	5	24.91	0	0.00	24.95	5	571	0.88%
2018/12/14	26	24.79	52	24.54	25.60	-26	548	-4.74%
2018/12/13	1	23.30	1	22.95	24.00	0	434	0.00%
2018/12/12	0	0.00	25	22.68	22.70	-25	417	-5.99%
2018/12/10	1	22.70	0	0.00	22.70	1	420	0.24%
2018/12/06	0	0.00	95	23.35	23.10	-95	434	-21.88%
2018/12/03	0	0.00	1	23.80	24.10	-1	470	-0.21%
2018/11/29	0	23.60	0	0.00	23.30	0	461	0.00%
2018/11/27	0	0.00	21	23.00	23.15	-21	457	-4.59%
2018/11/23	0	0.00	4	22.85	23.00	-4	498	-0.80%
2018/11/22	1	22.90	0	0.00	22.85	1	529	0.19%
2018/11/21	0	0.00	20	22.69	22.70	-20	544	-3.67%
2018/11/20	0	0.00	20	22.61	22.55	-20	561	-3.56%
2018/11/19	0	0.00	20	22.55	22.75	-20	560	-3.57%
2018/11/12	1	22.00	0	0.00	21.90	1	583	0.17%
2018/11/08	20	22.50	0	0.00	22.50	20	595	3.36%
2018/11/02	3	22.40	0	0.00	22.20	3	755	0.40%
2018/11/01	3	22.00	1	22.15	22.10	2	756	0.26%
2018/10/29	0	0.00	1	21.15	20.80	-1	770	-0.13%
2018/10/25	1	21.60	0	0.00	21.15	1	794	0.13%
2018/10/22	1	22.40	0	0.00	22.70	1	826	0.12%
2018/10/18	1	23.05	0	0.00	22.70	1	876	0.11%
2018/10/16	0	0.00	8	22.48	22.45	-8	892	-0.90%
2018/10/15	2	22.75	0	0.00	22.60	2	887	0.23%
2018/10/12	0	0.00	5	22.55	22.75	-5	891	-0.56%
2018/10/11	1	22.40	0	0.00	22.25	1	893	0.11%
2018/10/08	10	25.10	1	25.10	25.20	9	877	1.03%
2018/09/27	1	26.90	0	0.00	26.90	1	953	0.10%
2018/09/19	0	0.00	20	27.00	26.90	-20	1,056	-1.89%
2018/09/12	0	0.00	12	26.80	26.80	-12	1,138	-1.05%
2018/09/11	3	27.00	1	27.05	27.10	2	1,169	0.17%
2018/09/10	1	26.85	1	27.00	26.80	0	1,203	0.00%
2018/09/05	6	29.35	0	0.00	29.35	6	1,498	0.40%
2018/09/04	6	29.40	1	29.40	29.35	5	1,560	0.32%
2018/08/30	9	29.52	0	0.00	29.20	9	1,942	0.46%
2018/08/29	5	31.25	1	31.00	31.30	4	1,919	0.21%
2018/08/28	8	30.45	1	30.45	30.75	7	1,915	0.37%
2018/08/24	11	29.85	2	29.75	29.75	9	1,950	0.46%
2018/08/22	10	30.45	0	0.00	30.15	10	1,986	0.50%
2018/08/21	0	0.00	5	30.15	30.35	-5	1,986	-0.25%
2018/08/20	0	0.00	1	29.90	29.80	-1	1,992	-0.05%
2018/08/17	1	30.15	0	0.00	30.10	1	1,989	0.05%
2018/08/16	12	29.76	2	29.85	29.85	10	1,985	0.50%
2018/08/15	1	29.80	0	0.00	29.95	1	1,977	0.05%
2018/08/10	3	31.40	2	31.80	31.35	1	1,951	0.05%
2018/08/09	45	31.78	12	31.53	31.50	33	1,935	1.70%
2018/08/08	0	0.00	1	34.05	34.30	-1	1,849	-0.05%
2018/08/07	30	33.77	10	34.05	34.05	20	1,854	1.08%
2018/08/03	10	33.95	7	34.10	34.10	3	1,863	0.16%
2018/08/02	20	34.33	0	0.00	34.10	20	1,878	1.06%
2018/08/01	0	0.00	8	34.96	34.60	-8	1,932	-0.41%
2018/07/31	1	34.85	30	34.62	34.55	-29	1,918	-1.51%
2018/07/30	0	0.00	5	34.05	34.00	-5	1,907	-0.26%
2018/07/27	6	34.05	0	0.00	34.10	6	1,904	0.32%
2018/07/25	5	33.40	6	34.30	34.30	-1	1,890	-0.05%
2018/07/24	0	0.00	2	32.60	33.40	-2	1,860	-0.11%
2018/07/23	10	32.75	1	32.65	32.60	9	1,850	0.49%
2018/07/20	0	0.00	2	33.03	32.90	-2	1,858	-0.11%
2018/07/19	10	33.05	0	0.00	33.00	10	1,865	0.54%
2018/07/18	0	0.00	2	33.45	33.10	-2	1,875	-0.11%
2018/07/10	0	0.00	11	33.03	33.00	-11	1,882	-0.58%
2018/07/09	76	32.54	0	0.00	32.75	76	1,911	3.98%
2018/07/06	1	31.45	0	0.00	31.70	1	1,934	0.05%
2018/07/05	0	0.00	1	32.20	31.30	-1	1,925	-0.05%
2018/07/04	12	32.26	0	0.00	32.30	12	1,915	0.63%
2018/07/03	1	32.75	0	0.00	32.55	1	1,912	0.05%
2018/06/29	2	34.13	0	0.00	33.55	2	1,897	0.11%
2018/06/28	1	34.10	1	33.90	33.90	0	1,867	0.00%
2018/06/27	0	0.00	1	34.00	33.15	-1	1,847	-0.05%
2018/06/22	1	33.55	0	0.00	34.00	1	1,815	0.06%
2018/06/21	3	34.15	0	0.00	34.00	3	1,809	0.17%
2018/06/20	6	33.93	10	33.80	33.70	-4	1,815	-0.22%
2018/06/19	2	34.78	0	0.00	34.50	2	1,794	0.11%
2018/06/15	0	0.00	3	35.85	35.55	-3	1,768	-0.17%
2018/06/14	10	36.20	1	35.85	36.05	9	1,735	0.52%
2018/06/13	60	36.60	47	37.08	36.00	13	1,677	0.78%
2018/06/12	3	35.15	1	34.65	35.00	2	1,470	0.14%
2018/06/11	25	35.65	17	35.41	35.55	8	1,428	0.56%
2018/06/08	9	35.30	14	35.43	34.85	-5	1,339	-0.37%
2018/06/07	34	33.03	66	33.17	33.25	-32	1,085	-2.95%
2018/06/06	0	0.00	12	32.87	32.75	-12	1,069	-1.12%
2018/06/05	1	32.40	2	32.95	32.55	-1	1,081	-0.09%
2018/06/01	4	32.80	20	32.93	32.05	-16	1,082	-1.48%
2018/05/31	28	32.16	38	32.40	32.25	-10	1,056	-0.95%
2018/05/28	0	0.00	1	31.95	31.85	-1	1,078	-0.09%
2018/05/24	1	31.30	0	0.00	31.45	1	1,172	0.09%
2018/05/21	0	0.00	5	31.75	31.70	-5	1,216	-0.41%
2018/05/15	0	0.00	10	31.90	31.55	-10	1,303	-0.77%
2018/05/09	0	0.00	1	32.35	32.00	-1	1,338	-0.07%
2018/05/03	5	29.90	0	0.00	29.85	5	1,329	0.38%
2018/05/02	12	29.79	2	29.75	29.70	10	1,340	0.75%
2018/04/27	3	29.85	1	29.80	29.70	2	1,346	0.15%
2018/04/26	1	30.30	0	0.00	29.80	1	1,391	0.07%
2018/04/25	3	30.05	0	0.00	30.30	3	1,464	0.20%
2018/04/24	5	30.84	0	0.00	30.65	5	1,470	0.34%
2018/04/19	1	32.05	2	31.90	31.90	-1	1,478	-0.07%
2018/04/18	3	32.15	1	32.05	31.65	2	1,485	0.13%
2018/04/17	0	32.00	0	0.00	31.95	0	1,501	0.00%
2018/04/16	0	32.25	0	0.00	32.25	0	1,546	0.00%
2018/04/13	26	32.64	22	33.25	32.45	4	1,575	0.25%
2018/04/12	5	31.40	1	32.40	33.30	4	1,583	0.25%
2018/04/11	0	0.00	15	30.82	30.80	-15	1,596	-0.94%
2018/04/10	0	0.00	32	30.80	30.75	-32	1,655	-1.93%
2018/04/02	0	0.00	11	31.75	31.55	-11	1,745	-0.63%
2018/03/31	0	0.00	5	31.50	31.85	-5	1,762	-0.28%
2018/03/30	2	31.58	2	31.68	31.50	0	1,773	0.00%
2018/03/28	3	31.75	5	31.67	31.70	-2	1,808	-0.11%
2018/03/22	0	0.00	1	32.60	32.15	-1	1,847	-0.05%
2018/03/20	0	0.00	1	32.20	32.15	-1	1,863	-0.05%
2018/03/19	0	0.00	10	32.70	32.65	-10	1,885	-0.53%
2018/03/16	1	32.75	0	0.00	32.65	1	1,925	0.05%
2018/03/15	1	32.75	0	0.00	33.00	1	1,938	0.05%
2018/03/14	0	0.00	1	32.15	32.20	-1	1,961	-0.05%
2018/03/13	0	0.00	3	31.92	32.00	-3	2,009	-0.15%
2018/03/09	2	31.53	1	31.50	31.60	1	2,063	0.05%
2018/03/08	30	32.00	0	0.00	31.95	30	2,096	1.43%
2018/03/07	10	32.45	0	0.00	31.90	10	2,153	0.46%
2018/03/06	76	33.13	33	33.42	32.80	43	2,231	1.93%
2018/03/05	6	32.85	19	33.30	32.90	-13	2,313	-0.56%
2018/02/27	52	33.08	24	33.45	32.55	28	2,605	1.07%
2018/02/26	48	33.16	47	33.27	32.80	1	2,806	0.04%
2018/02/23	25	32.15	19	32.30	32.15	6	2,829	0.21%
2018/02/22	9	31.89	4	31.90	31.90	5	3,132	0.16%
2018/02/21	40	31.80	0	0.00	31.90	40	3,201	1.25%
2018/02/12	20	31.00	3	31.08	30.90	17	3,207	0.53%
2018/02/09	0	0.00	1	31.05	31.05	-1	3,265	-0.03%
2018/02/08	30	30.72	5	30.98	31.20	25	3,276	0.76%
2018/02/07	42	29.64	0	0.00	29.60	42	3,294	1.27%
2018/02/06	32	28.90	5	29.58	28.60	27	3,332	0.81%
2018/02/05	10	30.90	0	0.00	31.35	10	3,329	0.30%
2018/02/01	15	32.15	1	32.25	32.05	14	3,570	0.39%
2018/01/31	2	31.85	0	0.00	32.25	2	3,666	0.05%
2018/01/30	11	32.68	0	0.00	32.20	11	3,964	0.28%
2018/01/29	2	32.55	6	32.82	33.10	-4	4,471	-0.09%
2018/01/26	3	31.90	0	0.00	31.80	3	4,740	0.06%
2018/01/25	5	32.20	0	0.00	31.95	5	4,907	0.10%
2018/01/23	0	0.00	5	32.25	32.05	-5	5,090	-0.10%
2018/01/22	2	31.85	7	31.72	32.00	-5	5,154	-0.10%
2018/01/19	20	32.81	6	32.35	32.40	14	5,195	0.27%
2018/01/18	15	34.00	14	33.85	33.65	1	5,284	0.02%
2018/01/16	0	0.00	2	34.03	34.05	-2	5,476	-0.04%
2018/01/15	21	34.19	1	34.30	34.00	20	5,524	0.36%
2018/01/11	2	33.73	9	33.77	33.65	-7	5,673	-0.12%
2018/01/10	44	33.83	5	33.45	33.50	39	5,787	0.67%
2018/01/09	53	34.62	10	34.75	34.55	43	5,860	0.73%
2018/01/08	2	34.88	4	35.55	34.75	-2	6,044	-0.03%
2018/01/05	2	36.88	9	36.90	36.00	-7	6,535	-0.11%
2018/01/04	2	35.83	0	0.00	36.60	2	6,658	0.03%
2018/01/03	1	36.15	13	36.58	36.15	-12	6,630	-0.18%