奇鋐 (3017)-凱基-和平券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
642
漲跌
▲22
漲幅
+3.55%
成交量
28,085張
產業
上市電腦週邊類股
1331人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－凱基-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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
2024/04/26	118	653.33	65	645.94	642.00	53	17,374	0.31%	大買/
2024/04/25	13	636.92	9	632.11	620.00	4	17,079	0.02%
2024/04/24	1	634.00	7.1	621.20	634.00	-6.1	16,953	-0.04%
2024/04/23	7.2	580.83	10	582.20	577.00	-2.8	17,056	-0.02%
2024/04/22	8.3	580.60	6	577.67	567.00	2.3	16,992	0.01%
2024/04/19	24	628.83	22	649.00	630.00	2	16,950	0.01%
2024/04/18	6	660.33	7	667.13	680.00	-1	16,936	-0.01%
2024/04/17	12	638.00	5	635.60	638.00	7	16,835	0.04%
2024/04/16	7	609.43	7	594.57	606.00	0	16,828	0.00%
2024/04/15	1	624.00	0	0.00	616.00	1	16,832	0.01%
2024/04/12	5.3	617.45	10.7	623.95	628.00	-5.4	16,897	-0.03%
2024/04/11	0	0.00	3	588.00	584.00	-3	16,653	-0.02%
2024/04/10	5.2	570.88	3	569.00	555.00	2.2	16,608	0.01%
2024/04/09	1	574.00	4.1	577.32	577.00	-3.1	16,586	-0.02%
2024/04/08	5.1	574.94	8	578.13	570.00	-2.9	16,528	-0.02%
2024/04/03	6	560.50	6.1	550.21	546.00	-0.1	16,589	0.00%
2024/04/02	15.1	537.41	13	542.08	533.00	2.1	16,497	0.01%
2024/04/01	10.1	556.80	8	552.63	554.00	2.1	16,476	0.01%
2024/03/29	6	541.33	7	542.14	546.00	-1	16,382	-0.01%
2024/03/28	13	536.54	15.1	524.04	542.00	-2.1	16,272	-0.01%
2024/03/27	5	534.41	3	537.33	534.00	2	16,176	0.01%
2024/03/26	35	545.89	34	554.41	541.00	1	16,093	0.01%
2024/03/25	5.1	589.12	4	589.50	583.00	1.1	15,929	0.01%
2024/03/22	8	588.25	8	588.13	589.00	0	15,868	0.00%
2024/03/21	7	585.14	9	584.11	585.00	-2	15,767	-0.01%
2024/03/20	11	573.45	9.6	576.84	567.00	1.4	15,677	0.01%
2024/03/19	22.1	579.84	19	598.95	569.00	3.1	15,465	0.02%
2024/03/18	15	617.80	13	618.23	623.00	2	15,226	0.01%
2024/03/15	11	574.09	14.2	582.98	599.00	-3.2	15,013	-0.02%
2024/03/14	10.4	560.46	5	559.20	556.00	5.4	14,674	0.04%
2024/03/13	58.4	629.67	51	628.54	617.00	7.3	14,414	0.05%
2024/03/12	3	612.02	8	631.50	643.00	-5	13,964	-0.04%
2024/03/11	5	599.40	5	602.60	585.00	0	13,651	0.00%
2024/03/08	9	592.20	9.1	581.57	574.00	-0.1	13,426	0.00%
2024/03/07	26	611.84	23	619.35	599.00	3	13,269	0.02%
2024/03/06	12	608.33	16	618.88	630.00	-4	12,946	-0.03%
2024/03/05	3	564.67	3	568.33	585.00	0	12,713	0.00%
2024/03/04	2.2	556.73	3	559.00	554.00	-0.8	12,560	-0.01%
2024/03/01	1	536.00	2.1	549.42	539.00	-1.1	12,472	-0.01%
2024/02/29	2	535.00	11	531.64	532.00	-9	12,399	-0.07%
2024/02/27	11	513.91	13	503.43	508.00	-2	12,167	-0.02%
2024/02/26	2	499.25	2	497.25	500.00	0	12,143	0.00%
2024/02/23	24	503.63	15	507.73	498.50	9	12,107	0.07%
2024/02/22	4	519.74	3.1	523.62	520.00	0.9	12,045	0.01%
2024/02/21	3.7	488.51	4	490.88	495.00	-0.3	12,019	0.00%
2024/02/20	9	483.22	11.1	478.60	483.00	-2.1	11,975	-0.02%
2024/02/19	11.1	497.56	7	500.50	486.00	4.1	11,954	0.03%
2024/02/16	11	521.00	6	514.83	510.00	5	12,023	0.04%
2024/02/15	2	522.50	8.5	531.53	534.00	-6.5	12,017	-0.05%
2024/02/05	8	487.44	5	487.80	485.50	3	11,947	0.03%
2024/02/02	25.1	478.72	21.5	475.72	478.00	3.6	11,799	0.03%
2024/02/01	23	454.00	23	444.83	457.50	0	11,601	0.00%
2024/01/31	14	423.75	12.1	419.54	425.50	1.9	11,272	0.02%
2024/01/30	1	414.50	8.4	426.04	429.50	-7.4	11,110	-0.07%
2024/01/29	0	388.50	0	0.00	390.50	0	10,854	0.00%
2024/01/26	9.1	384.75	9.1	382.40	386.00	0	10,868	0.00%
2024/01/25	30	394.58	31	385.92	389.50	-1	10,898	-0.01%
2024/01/24	8	386.63	9	381.11	387.50	-1	10,774	-0.01%
2024/01/23	28	383.86	27	380.67	386.50	1	10,805	0.01%
2024/01/22	7	368.43	78.1	369.25	380.50	-71.1	10,603	-0.67%
2024/01/19	16	344.22	4	344.38	346.00	12	10,366	0.12%
2024/01/18	41	336.70	40	344.81	334.50	1	10,347	0.01%
2024/01/17	4	347.88	6	351.00	343.50	-2	10,285	-0.02%
2024/01/16	22	339.98	1.1	341.43	343.00	20.9	10,244	0.20%
2024/01/15	34	336.53	10	338.01	334.00	24	10,224	0.23%
2024/01/12	3	348.83	8	355.19	350.00	-5	10,164	-0.05%
2024/01/11	9	339.94	48.5	335.67	346.50	-39.5	9,909	-0.40%
2024/01/10	12	321.75	3.1	326.52	329.00	8.9	9,844	0.09%
2024/01/09	2	310.50	4	314.25	315.00	-2	9,708	-0.02%
2024/01/08	38.1	303.12	30	314.32	301.50	8.1	9,633	0.08%
2024/01/05	6	320.83	0	0.00	323.50	6	9,475	0.06%
2024/01/04	49.1	320.43	38	322.39	319.00	11.1	9,564	0.12%
2024/01/03	11	328.77	8	327.44	329.00	3	9,628	0.03%
2024/01/02	6	330.50	5.1	329.04	329.50	0.9	9,615	0.01%
2023/12/29	5	330.30	37.2	331.51	336.50	-32.2	9,631	-0.33%
2023/12/28	29	320.02	11	322.91	318.00	18	9,477	0.19%
2023/12/27	10	308.50	33.4	317.64	324.50	-23.4	9,478	-0.25%
2023/12/26	17	309.94	17	305.77	311.00	0	9,542	0.00%
2023/12/25	20	308.75	1	311.00	309.50	19	9,822	0.19%
2023/12/22	2	307.00	3	306.67	307.00	-1	9,954	-0.01%
2023/12/21	0	296.25	0	0.00	301.50	0	10,189	0.00%
2023/12/20	8	299.56	11.1	301.42	299.50	-3.1	10,278	-0.03%
2023/12/19	9.1	301.54	9	297.78	302.50	0.1	10,483	0.00%
2023/12/18	2.1	300.33	2	300.50	299.50	0.1	10,603	0.00%
2023/12/15	20.1	299.58	20	301.35	298.00	0.1	10,803	0.00%
2023/12/14	10	310.04	10	305.85	306.00	0	10,986	0.00%
2023/12/13	13	305.92	2	303.00	300.50	11	11,067	0.10%
2023/12/12	8	308.00	26	308.29	306.50	-18	11,063	-0.16%
2023/12/11	32	308.09	35	305.40	308.00	-3	11,153	-0.03%
2023/12/08	10	305.15	9	304.28	304.50	1	11,191	0.01%
2023/12/07	3	296.50	5	299.50	301.50	-2	11,204	-0.02%
2023/12/06	3	297.33	4	297.63	296.50	-1	11,269	-0.01%
2023/12/05	4	284.75	4	281.50	286.00	0	11,267	0.00%
2023/12/04	11.3	295.58	0	0.00	290.50	11.3	11,225	0.10%
2023/12/01	5.2	302.50	4	303.13	302.50	1.2	11,216	0.01%
2023/11/30	7	304.79	8.1	302.62	308.00	-1	11,223	-0.01%
2023/11/29	3	304.83	1	303.50	301.00	2	11,179	0.02%
2023/11/28	21	300.57	1	300.00	300.50	20	11,199	0.18%
2023/11/27	25	300.74	31	307.68	298.00	-6	11,295	-0.05%
2023/11/24	11	323.77	2	323.25	322.50	9	11,225	0.08%
2023/11/22	2	327.99	3.1	325.84	327.00	-1.1	11,240	-0.01%
2023/11/21	23	329.35	20	332.50	327.00	3	11,394	0.03%
2023/11/20	2	331.00	6	327.21	329.50	-4	11,601	-0.03%
2023/11/17	13	317.85	13	317.58	318.00	0	11,533	0.00%
2023/11/16	11	315.32	9	313.78	316.00	2	11,591	0.02%
2023/11/15	18.1	316.82	17	325.88	313.50	1.1	11,587	0.01%
2023/11/14	1	330.00	2.2	328.33	325.00	-1.2	11,556	-0.01%
2023/11/13	15	317.63	17	312.91	318.50	-2	11,586	-0.02%
2023/11/10	22	315.36	19	314.84	314.50	3	11,647	0.03%
2023/11/09	5.1	317.61	5	315.90	316.50	0.1	11,745	0.00%
2023/11/08	29	314.00	28	314.86	313.00	1	11,836	0.01%
2023/11/07	4	310.75	3	309.00	311.00	1	11,949	0.01%
2023/11/06	15	309.57	17.1	303.72	315.00	-2.1	12,182	-0.02%
2023/11/03	5.2	299.36	5	300.40	297.00	0.2	12,505	0.00%
2023/11/02	28	298.77	28	295.02	299.50	0	12,747	0.00%
2023/11/01	3.1	284.81	3	285.33	285.50	0.1	13,055	0.00%
2023/10/31	58	284.57	57	298.90	283.50	1	13,293	0.01%
2023/10/30	5	303.80	5.1	302.13	298.50	-0.1	13,521	0.00%
2023/10/27	11	303.27	11	299.95	296.50	0	13,680	0.00%
2023/10/26	3	307.66	3.4	307.40	301.50	-0.3	13,925	0.00%
2023/10/25	9	315.89	7	314.43	313.00	2	14,064	0.01%
2023/10/24	9	312.11	9.2	310.68	318.00	-0.2	14,224	0.00%
2023/10/23	4	305.00	4.1	302.02	297.00	-0.1	14,195	0.00%
2023/10/20	4	301.13	4	303.25	308.50	0	14,432	0.00%
2023/10/19	5	297.60	40	296.90	299.00	-35	14,621	-0.24%
2023/10/18	41.2	295.40	38	304.79	294.00	3.2	14,918	0.02%
2023/10/17	17	320.89	17	322.38	319.50	0	15,011	0.00%
2023/10/16	19	326.18	19	326.16	325.50	0	15,049	0.00%
2023/10/13	8	338.56	9.6	337.76	337.00	-1.6	15,194	-0.01%
2023/10/12	24	343.04	20	342.95	342.00	4	15,286	0.03%
2023/10/11	26	338.67	36	347.19	336.50	-10	15,413	-0.07%
2023/10/06	4	348.63	7	346.79	348.50	-3	15,690	-0.02%
2023/10/05	6	346.18	1	344.22	344.00	5	15,923	0.03%
2023/10/04	19	338.50	21	331.95	345.00	-2	15,976	-0.01%
2023/10/03	18	343.17	7	344.71	340.00	11	15,965	0.07%
2023/10/02	25	344.84	6	345.42	342.50	19	16,091	0.12%
2023/09/28	15	334.90	25	335.58	341.00	-10	16,017	-0.06%
2023/09/27	14	316.21	6.5	316.96	321.00	7.5	15,898	0.05%
2023/09/26	21.5	315.54	46.1	315.44	313.50	-24.6	15,995	-0.15%
2023/09/25	21	297.57	23.1	300.25	297.00	-2.1	16,091	-0.01%
2023/09/22	22	288.00	1	296.00	297.50	21	16,369	0.13%
2023/09/21	11.2	279.15	1	279.00	280.00	10.2	16,169	0.06%
2023/09/20	5	284.40	4	282.50	281.00	1	16,119	0.01%
2023/09/19	10.2	285.92	10	288.84	278.00	0.2	16,033	0.00%
2023/09/18	3.4	297.58	3	300.50	293.50	0.4	15,942	0.00%
2023/09/15	1	318.50	1	314.50	320.00	0	15,953	0.00%
2023/09/14	8	314.50	6	318.08	318.00	2	16,122	0.01%
2023/09/13	2.1	299.13	2	303.50	304.00	0.1	16,333	0.00%
2023/09/12	1	312.28	2	305.75	306.00	-1	16,622	-0.01%
2023/09/11	19	305.58	13	320.88	311.50	6	16,910	0.04%
2023/09/08	42	337.14	41	339.99	337.00	1	16,934	0.01%
2023/09/07	7	341.43	7	336.50	342.00	0	17,183	0.00%
2023/09/06	4	337.53	7	343.57	343.50	-3	17,207	-0.02%
2023/09/05	5	328.50	2	329.25	330.50	3	17,309	0.02%
2023/09/04	0	0.00	1	328.50	328.50	-1	17,401	-0.01%
2023/09/01	4	333.24	2	329.00	329.00	2	17,523	0.01%
2023/08/31	6	325.44	5	326.90	334.50	1	17,651	0.01%
2023/08/30	45	336.26	43	340.60	335.50	2	17,734	0.01%
2023/08/29	2.1	341.93	3	339.17	335.00	-0.9	17,933	-0.01%
2023/08/28	4.1	349.37	2	347.00	338.50	2.1	18,015	0.01%
2023/08/25	12.1	358.62	4	356.50	354.00	8.1	18,063	0.04%
2023/08/24	7	375.91	11	380.38	387.00	-4	17,950	-0.02%
2023/08/23	0	0.00	6	359.26	356.00	-6	17,909	-0.03%
2023/08/22	5	363.70	4	364.50	350.50	1	18,218	0.01%
2023/08/21	4	353.25	4	354.75	353.50	0	18,518	0.00%
2023/08/18	5	354.70	3.1	360.91	352.00	1.9	18,472	0.01%
2023/08/17	2	354.50	7	355.36	363.00	-5	18,342	-0.03%
2023/08/16	2	347.25	5	345.10	350.00	-3	18,270	-0.02%
2023/08/15	0	0.00	3.1	340.97	343.50	-3.1	18,323	-0.02%
2023/08/14	2	321.25	2	319.00	319.00	0	18,425	0.00%
2023/08/11	4.1	317.30	6	319.67	321.00	-1.9	18,409	-0.01%
2023/08/10	18.3	324.08	5	329.20	314.50	13.3	18,368	0.07%
2023/08/09	8	357.29	7	362.18	349.00	1	18,241	0.01%
2023/08/08	26	355.06	26.1	353.89	358.00	-0.1	17,976	0.00%
2023/08/07	11	351.68	10	353.55	349.50	1	17,883	0.01%
2023/08/04	8	331.25	7	336.21	338.00	1	17,657	0.01%
2023/08/02	35.2	323.03	36	326.04	315.50	-0.9	17,537	0.00%
2023/08/01	5.1	326.29	8	321.69	328.00	-2.9	17,424	-0.02%
2023/07/31	8.1	342.92	3.2	350.74	322.00	4.9	17,773	0.03%
2023/07/28	4.1	335.98	5	347.90	352.00	-1	17,986	-0.01%
2023/07/27	3	350.67	3.9	353.72	340.00	-0.9	17,903	-0.01%
2023/07/26	3.1	347.57	2	347.25	343.50	1.1	17,910	0.01%
2023/07/25	2.2	342.28	1	351.00	340.50	1.2	17,963	0.01%
2023/07/24	4	346.75	3	344.83	344.00	1	17,926	0.01%
2023/07/21	6.1	317.22	51.1	334.93	339.00	-45	17,679	-0.25%
2023/07/20	43.2	307.48	1.1	304.83	308.50	42.1	17,321	0.24%
2023/07/19	1	288.00	2.2	291.86	291.50	-1.2	17,096	-0.01%
2023/07/18	3.1	292.17	4.6	290.30	293.00	-1.6	17,121	-0.01%
2023/07/17	2.3	285.14	0	0.00	285.00	2.3	17,009	0.01%
2023/07/14	5.3	288.48	5	291.00	293.50	0.3	16,859	0.00%
2023/07/13	7	303.64	10	302.20	288.00	-3	16,774	-0.02%
2023/07/12	14	292.00	17	291.41	287.50	-3	16,420	-0.02%
2023/07/11	4	281.13	5	284.20	283.50	-1	16,252	-0.01%
2023/07/10	4.1	274.16	14	271.39	273.00	-9.9	16,127	-0.06%
2023/07/07	29	272.85	20.1	278.44	270.00	9	16,187	0.06%
2023/07/06	6	276.50	3	272.67	273.50	3	16,032	0.02%
2023/07/05	10.1	282.73	6	282.92	280.50	4.1	15,958	0.03%
2023/07/04	15	289.40	14	291.46	292.00	1	15,805	0.01%
2023/07/03	11	288.14	6.1	289.03	293.00	5	15,627	0.03%
2023/06/30	7	258.79	8.2	264.01	271.00	-1.2	15,257	-0.01%
2023/06/29	8	246.50	9	245.67	246.50	-1	14,969	-0.01%
2023/06/28	1	243.00	1	244.50	241.50	0	15,263	0.00%
2023/06/27	3.2	237.65	1	237.50	235.00	2.2	15,506	0.01%
2023/06/26	3	246.00	2	247.00	250.00	1	15,806	0.01%
2023/06/21	3	252.50	4	251.88	249.50	-1	15,760	-0.01%
2023/06/20	4	251.50	4	253.50	252.00	0	16,021	0.00%
2023/06/19	5	251.00	7.5	252.30	254.50	-2.5	16,419	-0.02%
2023/06/16	13	239.65	17	243.59	247.00	-4	16,302	-0.02%
2023/06/15	20	233.40	18	235.50	237.00	2	16,089	0.01%
2023/06/14	9.2	220.57	7	222.86	224.00	2.2	15,750	0.01%
2023/06/13	16.2	216.52	17.1	217.38	219.50	-0.9	15,654	-0.01%
2023/06/12	8	207.13	3	206.33	205.50	5	15,370	0.03%
2023/06/09	3	209.50	9	208.83	209.50	-6	15,293	-0.04%
2023/06/08	4.1	202.19	2	202.25	200.50	2.1	15,073	0.01%
2023/06/07	3	207.58	6	208.42	208.00	-3	14,973	-0.02%
2023/06/06	7	203.36	8	202.88	203.50	-1	14,812	-0.01%
2023/06/05	5.1	198.11	4	199.00	200.00	1.1	14,614	0.01%
2023/06/02	14.2	204.92	6	204.75	202.00	8.2	14,364	0.06%
2023/06/01	2.3	202.04	2	201.25	207.00	0.3	14,049	0.00%
2023/05/31	8.1	199.56	4	199.88	197.50	4.1	13,851	0.03%
2023/05/30	1.1	202.45	3.4	202.25	201.50	-2.3	13,707	-0.02%
2023/05/29	6.7	207.99	4.5	208.11	206.00	2.2	13,717	0.02%
2023/05/26	11.1	203.99	12	203.88	208.00	-0.9	13,795	-0.01%
2023/05/25	25.5	198.00	30.2	198.45	197.50	-4.7	13,401	-0.03%
2023/05/24	3.2	185.11	1	183.00	187.00	2.2	12,993	0.02%
2023/05/23	1.1	183.77	0	0.00	182.50	1.1	12,930	0.01%
2023/05/22	4.1	181.99	4	182.63	182.50	0.1	12,861	0.00%
2023/05/19	28	183.75	27	183.50	184.00	1	12,758	0.01%
2023/05/18	18.1	186.54	22	181.89	186.00	-3.9	12,576	-0.03%
2023/05/17	17	178.03	17.1	175.60	178.00	-0.1	12,319	0.00%
2023/05/16	11	175.68	9	175.44	175.50	2	12,170	0.02%
2023/05/15	4	171.75	5	170.70	171.00	-1	11,977	-0.01%
2023/05/12	31	172.60	33	173.88	177.50	-2	11,896	-0.02%
2023/05/11	40	175.30	47	177.68	174.50	-7	11,760	-0.06%
2023/05/10	26	177.88	24	178.85	178.50	2	11,609	0.02%
2023/05/09	23	181.20	24	183.58	183.00	-1	11,432	-0.01%
2023/05/08	22	181.70	27	181.09	181.50	-5	11,312	-0.04%
2023/05/05	95	178.33	93	179.39	181.00	2	11,073	0.02%
2023/05/04	25.1	171.11	28	172.13	175.50	-2.9	10,617	-0.03%
2023/05/03	3	165.50	2	164.75	163.00	1	10,134	0.01%
2023/05/02	17	159.97	8	164.00	166.00	9	10,026	0.09%
2023/04/28	2	153.00	7	155.14	157.50	-5	9,717	-0.05%
2023/04/27	9	151.72	6	152.67	153.50	3	9,459	0.03%
2023/04/26	3	143.50	3	142.00	146.00	0	9,136	0.00%
2023/04/25	1	140.00	1	142.00	141.50	0	9,007	0.00%
2023/04/24	1	145.50	0	0.00	144.00	1	8,916	0.01%
2023/04/21	2.1	143.17	3	144.50	143.00	-0.9	8,814	-0.01%
2023/04/20	0	148.00	3	146.50	147.50	-3	8,651	-0.03%
2023/04/19	20	151.42	17	152.41	151.00	3	8,530	0.04%
2023/04/18	7.1	155.06	3	157.67	152.50	4.1	8,516	0.05%
2023/04/17	0	0.00	4	155.25	156.00	-4	8,347	-0.05%
2023/04/14	2	154.75	3	153.83	153.00	-1	8,208	-0.01%
2023/04/13	1	150.00	2	148.50	149.50	-1	8,043	-0.01%
2023/04/12	7	154.71	7	153.93	154.50	0	7,957	0.00%
2023/04/11	4	149.50	6	149.92	149.50	-2	7,732	-0.03%
2023/04/10	1	147.00	9	148.22	148.50	-8	7,604	-0.11%
2023/04/07	7	144.86	1	142.00	144.50	6	7,470	0.08%
2023/04/06	3	141.83	8	143.00	142.00	-5	7,388	-0.07%
2023/03/31	26	140.94	29	141.34	141.00	-3	7,282	-0.04%
2023/03/30	18	142.89	19	143.16	142.00	-1	7,269	-0.01%
2023/03/29	24.1	144.58	19	143.45	142.50	5.1	7,205	0.07%
2023/03/28	114	141.07	108	142.39	142.00	6	6,912	0.09%	大買/大賣/
2023/03/27	20	147.30	18	143.36	148.50	2	6,662	0.03%
2023/03/24	15	141.43	17	139.12	142.50	-2	6,298	-0.03%
2023/03/23	106.1	138.59	104	139.41	138.50	2.1	6,175	0.03%	大買/大賣/
2023/03/22	14	134.18	11	133.91	136.50	3	5,757	0.05%
2023/03/21	2	122.50	14	120.25	126.50	-12	5,149	-0.23%
2023/03/20	24	121.44	13.1	119.50	119.00	11	4,971	0.22%
2023/03/16	0.2	116.41	4	116.63	115.00	-3.8	4,838	-0.08%
2023/03/15	0.1	114.50	1	116.00	114.50	-1	5,047	-0.02%
2023/03/14	1	110.00	0	0.00	109.50	1	5,272	0.02%
2023/03/13	0.2	112.00	0	0.00	112.50	0.2	5,747	0.00%
2023/03/10	3.2	114.09	0	0.00	113.50	3.2	5,772	0.06%
2023/03/06	3	119.50	3	119.50	119.50	0	5,804	0.00%
2023/03/03	1	119.50	0	0.00	118.50	1	5,809	0.02%
2023/02/24	7	121.43	10	122.20	120.50	-3	6,042	-0.05%
2023/02/23	0	0.00	1	116.50	116.50	-1	5,673	-0.02%
2023/02/22	2	112.75	2	113.25	115.00	0	5,678	0.00%
2023/02/21	2	114.00	4	115.50	115.00	-2	5,652	-0.04%
2023/02/20	2	114.50	2	114.75	114.50	0	5,686	0.00%
2023/02/17	2	115.50	0	0.00	114.50	2	5,774	0.03%
2023/02/16	0	0.00	2	117.00	117.50	-2	5,924	-0.03%
2023/02/15	1	115.50	0	0.00	115.00	1	5,991	0.02%
2023/02/13	0	0.00	1	117.00	117.50	-1	5,961	-0.02%
2023/02/10	9	114.00	0	0.00	115.50	9	5,934	0.15%
2023/02/09	0	0.00	1	116.50	116.00	-1	5,894	-0.02%
2023/02/08	0	0.00	5	115.00	115.00	-5	5,839	-0.09%
2023/02/07	2	110.00	2	110.50	110.50	0	5,763	0.00%
2023/02/03	1	113.00	4	112.00	112.00	-3	5,698	-0.05%
2023/02/02	3	108.83	3.2	109.80	112.00	-0.2	5,683	0.00%
2023/02/01	1	103.00	0	0.00	107.50	1	5,661	0.02%
2023/01/31	1	106.00	0	0.00	106.00	1	5,633	0.02%
2023/01/16	1	108.00	1	106.50	107.50	0	5,740	0.00%
2023/01/12	3	109.50	0	0.00	109.50	3	5,908	0.05%
2023/01/09	0	0.00	3.1	110.48	110.50	-3.1	6,199	-0.05%
2023/01/06	3	107.00	0	0.00	107.50	3	6,241	0.05%
2023/01/03	1	113.00	0	0.00	112.50	1	6,547	0.02%
2022/12/30	0	0.00	4	112.00	112.00	-4	6,705	-0.06%
2022/12/22	1	113.00	0	0.00	113.00	1	7,479	0.01%
2022/12/21	4	110.75	1	109.00	109.00	3	7,492	0.04%
2022/12/19	2.1	112.71	2	112.25	112.00	0.1	7,423	0.00%
2022/12/16	0	0.00	1	115.00	115.00	-1	7,354	-0.01%
2022/12/15	1.1	117.00	0	0.00	116.50	1.1	7,274	0.01%
2022/12/09	2	115.50	4.1	113.38	115.50	-2.1	7,331	-0.03%
2022/12/08	1	112.50	0	0.00	113.50	1	7,301	0.01%
2022/12/07	6.1	116.31	4	114.50	112.50	2.1	7,291	0.03%
2022/12/06	13	126.46	11	124.36	124.00	2	7,067	0.03%
2022/12/05	4	124.50	9	124.83	127.00	-5	6,830	-0.07%
2022/12/01	0	0.00	4	114.50	114.50	-4	6,418	-0.06%
2022/11/30	0	113.50	1	113.00	113.00	-1	6,380	-0.02%
2022/11/28	0	0.00	0	110.00	111.50	0	6,341	0.00%
2022/11/25	0	0.00	1	110.50	109.00	-1	6,329	-0.02%
2022/11/24	0	0.00	1	112.50	111.00	-1	6,331	-0.02%
2022/11/23	0	0.00	3	109.00	110.00	-3	6,288	-0.05%
2022/11/22	3	108.33	3	108.16	106.00	0	6,203	0.00%
2022/11/21	0	0.00	0.1	104.00	104.00	-0.1	6,102	0.00%
2022/11/18	2	102.50	0	0.00	102.00	2	6,164	0.03%
2022/11/15	0	101.50	1	101.50	102.00	-1	6,109	-0.02%
2022/11/14	6.1	104.42	1	107.00	104.50	5.1	6,180	0.08%
2022/11/11	1	108.00	1.1	109.07	110.00	-0.1	6,032	0.00%
2022/11/09	1	108.00	2.1	108.56	108.00	-1.1	6,009	-0.02%
2022/11/08	1	106.50	0	0.00	106.00	1	6,054	0.02%
2022/11/07	0	0.00	1	108.00	107.50	-1	6,090	-0.02%
2022/11/03	0	0.00	1	106.50	106.50	-1	6,505	-0.02%
2022/11/02	0	0.00	1	104.50	104.00	-1	6,677	-0.01%
2022/11/01	0	102.00	0	0.00	102.50	0	6,835	0.00%
2022/10/31	2	103.75	0	0.00	102.00	2	7,005	0.03%
2022/10/28	1	101.50	2	100.60	101.00	-1	7,098	-0.01%
2022/10/27	1	97.10	4	98.20	99.90	-3	7,025	-0.04%
2022/10/26	2	93.05	2	94.45	93.60	0	6,961	0.00%
2022/10/25	1	93.01	2	93.80	94.50	-1	7,021	-0.01%
2022/10/24	11	97.82	11	98.05	96.30	0	7,034	0.00%
2022/10/21	7	97.41	6	95.82	95.40	1	7,232	0.01%
2022/10/20	3	99.33	2	98.80	98.80	1	7,298	0.01%
2022/10/18	10	100.00	10	100.50	101.50	0	7,728	0.00%
2022/10/17	3	101.32	1	101.00	101.50	2	7,676	0.03%
2022/10/14	3	106.00	1	107.50	105.00	2	7,668	0.03%
2022/10/13	5	106.00	4	102.75	103.50	1	7,679	0.01%
2022/10/12	1	103.02	3	105.00	107.00	-2	7,677	-0.03%
2022/10/11	1	104.10	0	0.00	104.00	1	7,667	0.01%
2022/10/07	17	112.00	15	112.47	110.50	2	7,651	0.03%
2022/10/06	15.1	116.56	6	113.75	116.00	9.1	7,630	0.12%
2022/10/05	2	118.25	13.2	120.00	119.50	-11.2	7,570	-0.15%
2022/10/04	0	0.00	0.1	113.50	114.00	-0.1	7,428	0.00%
2022/10/03	0	108.00	0	0.00	108.00	0	7,618	0.00%
2022/09/30	0	106.50	1	108.00	111.50	-1	7,715	-0.01%
2022/09/29	3	110.17	2	112.25	108.00	1	7,874	0.01%
2022/09/28	0.1	112.50	0	0.00	109.00	0.1	7,978	0.00%
2022/09/27	0	0.00	1	112.50	116.00	-1	7,948	-0.01%
2022/09/26	1	112.00	3	111.83	111.00	-2	8,022	-0.02%
2022/09/21	3	117.00	2.1	117.26	116.00	0.9	8,174	0.01%
2022/09/20	2	116.00	5	116.70	117.00	-3	8,159	-0.04%
2022/09/15	1	113.50	1	113.00	113.50	0	8,205	0.00%
2022/09/14	0	0.00	1	109.00	113.50	-1	8,289	-0.01%
2022/09/13	2	114.25	3	115.50	113.00	-1	8,435	-0.01%
2022/09/12	0	0.00	1	110.50	112.00	-1	8,485	-0.01%
2022/09/08	0	0.00	1	108.00	107.50	-1	8,486	-0.01%
2022/09/07	0	0.00	4	103.00	105.50	-4	8,494	-0.05%
2022/09/06	0	103.00	0	0.00	102.00	0	8,492	0.00%
2022/09/05	0	0.00	1	103.50	103.50	-1	8,586	-0.01%
2022/09/01	0	0.00	2	107.00	105.50	-2	8,692	-0.02%
2022/08/30	4	108.25	5	107.50	107.50	-1	8,780	-0.01%
2022/08/29	0	108.50	0	0.00	108.00	0	8,954	0.00%
2022/08/25	2	113.00	0	0.00	112.00	2	8,989	0.02%
2022/08/24	0	118.00	0	0.00	117.00	0	8,989	0.00%
2022/08/22	0	115.50	1	116.00	117.00	-1	9,174	-0.01%
2022/08/19	17	117.77	4	118.51	117.00	13	9,415	0.14%
2022/08/18	3	119.33	2	119.00	119.50	1	9,735	0.01%
2022/08/17	8	118.88	6	119.08	119.00	2	10,238	0.02%
2022/08/16	2	118.51	7.1	120.97	119.00	-5.1	10,639	-0.05%
2022/08/15	3	118.67	4	117.50	119.50	-1	10,651	-0.01%
2022/08/12	0	0.00	3	113.67	117.50	-3	10,695	-0.03%
2022/08/11	1	113.50	3	113.50	114.50	-2	10,707	-0.02%
2022/08/10	8	114.88	1	112.50	112.50	7	10,693	0.07%
2022/08/09	7	118.64	27	119.91	119.00	-20	10,339	-0.19%
2022/08/08	8	113.50	6	118.33	118.00	2	10,169	0.02%
2022/08/05	1	111.00	0	0.00	112.50	1	10,008	0.01%
2022/08/04	0	0.00	1	111.00	113.00	-1	9,857	-0.01%
2022/08/03	0	0.00	1	114.00	115.00	-1	9,804	-0.01%
2022/08/02	1	114.00	0	0.00	115.00	1	9,884	0.01%
2022/08/01	1	117.95	2	117.00	115.50	-1	9,904	-0.01%
2022/07/29	7	118.00	10	117.50	118.00	-3	9,828	-0.03%
2022/07/28	5	117.30	9	115.39	117.00	-4	9,825	-0.04%
2022/07/27	4	114.38	13.1	114.46	116.00	-9.1	9,627	-0.09%
2022/07/26	3	113.17	2	113.74	114.00	1	9,545	0.01%
2022/07/25	6.1	107.10	2	112.00	112.50	4.1	9,366	0.04%
2022/07/22	4	104.00	0	0.00	104.50	4	9,081	0.04%
2022/07/21	0	0.00	6	105.00	105.50	-6	9,142	-0.07%
2022/07/20	6	106.08	2	105.00	105.00	4	9,118	0.04%
2022/07/19	2	105.50	3	105.33	105.00	-1	9,191	-0.01%
2022/07/18	19	103.16	10	102.85	104.00	9	9,222	0.10%
2022/07/15	2	101.50	1	101.00	101.00	1	9,329	0.01%
2022/07/14	9	99.44	11	100.15	101.00	-2	9,371	-0.02%
2022/07/13	12.1	97.84	9	97.46	96.80	3.1	9,530	0.03%
2022/07/12	8	97.20	9	96.06	96.00	-1	9,385	-0.01%
2022/07/11	6	98.00	7	98.21	98.40	-1	9,361	-0.01%
2022/07/08	1	92.90	7	95.74	96.10	-6	9,174	-0.07%
2022/07/07	5	84.78	2	80.30	87.40	3	9,072	0.03%
2022/07/06	0	0.00	3	84.40	82.60	-3	8,964	-0.03%
2022/07/05	8	86.56	6	85.20	87.20	2	9,052	0.02%
2022/07/01	2	89.85	1	90.30	86.90	1	9,169	0.01%
2022/06/28	7	98.60	8	99.83	98.60	-1	9,461	-0.01%
2022/06/27	0.2	99.50	0	0.00	99.90	0.2	10,427	0.00%
2022/06/23	0	0.00	1	94.50	93.90	-1	10,989	-0.01%
2022/06/22	6	93.68	6	93.63	92.60	0	11,371	0.00%
2022/06/21	13	95.98	18	96.78	98.10	-5	11,436	-0.04%
2022/06/20	1	98.00	6	99.03	98.00	-5	11,817	-0.04%
2022/06/17	1	104.00	2	103.25	103.00	-1	12,397	-0.01%
2022/06/16	11	104.50	0	0.00	103.50	11	12,956	0.08%
2022/06/15	0	0.00	1	108.00	106.00	-1	13,337	-0.01%
2022/06/14	0	0.00	0.4	108.00	108.00	-0.4	13,563	0.00%
2022/06/10	2	104.75	0	0.00	105.00	2	14,157	0.01%
2022/06/08	3	107.50	3.1	108.00	107.50	-0.1	14,810	0.00%
2022/06/07	6	107.58	4	107.13	108.00	2	15,523	0.01%
2022/06/06	1	110.00	0	0.00	111.00	1	15,767	0.01%
2022/06/02	3	113.00	0	0.00	112.00	3	16,055	0.02%
2022/06/01	2.1	113.24	0	0.00	112.50	2.1	16,225	0.01%
2022/05/30	11	114.05	0.2	115.00	114.50	10.8	16,554	0.07%
2022/05/27	3	115.83	10	118.00	113.50	-7	16,680	-0.04%
2022/05/26	5	118.60	5	117.60	117.00	0	16,551	0.00%
2022/05/25	6.2	114.53	8	116.81	118.00	-1.8	16,330	-0.01%
2022/05/24	14	110.89	36	112.61	109.00	-22	16,110	-0.14%
2022/05/23	2	109.50	1	112.50	112.00	1	16,307	0.01%
2022/05/20	1	109.50	0	0.00	109.50	1	16,605	0.01%
2022/05/19	1	109.00	0	0.00	111.00	1	16,725	0.01%
2022/05/17	1	105.00	0	0.00	105.00	1	17,376	0.01%
2022/05/16	1	106.50	1.1	104.53	104.50	-0.1	17,465	0.00%
2022/05/13	1	103.50	2	104.00	105.00	-1	17,601	-0.01%
2022/05/10	0	104.13	2	101.50	105.50	-2	18,149	-0.01%
2022/05/06	0	105.50	1	106.00	105.50	-1	18,654	-0.01%
2022/05/05	0	107.50	4.2	108.15	108.00	-4.2	18,938	-0.02%
2022/05/04	6	105.08	5	106.50	105.00	1	19,012	0.01%
2022/05/03	0	0.00	1	105.50	106.00	-1	19,277	-0.01%
2022/04/29	1	107.00	2	106.50	104.50	-1	19,729	-0.01%
2022/04/28	2	103.25	4	103.25	103.50	-2	20,507	-0.01%
2022/04/27	1.1	102.03	2	102.75	104.00	-1	21,072	0.00%
2022/04/26	0	106.50	2	105.25	103.00	-2	21,428	-0.01%
2022/04/25	0	104.50	5	104.50	105.00	-5	21,669	-0.02%
2022/04/22	14	111.14	2	109.00	107.00	12	21,647	0.06%
2022/04/21	22	112.14	22.2	112.68	113.50	-0.2	21,616	0.00%
2022/04/20	4	108.75	2	108.00	107.50	2	21,379	0.01%
2022/04/19	18	109.39	1.1	106.00	106.00	16.9	21,257	0.08%
2022/04/15	3	108.00	3	106.00	104.50	0	20,972	0.00%
2022/04/14	0	108.50	1	108.50	108.00	-1	20,931	0.00%
2022/04/13	1	106.99	8	106.19	105.50	-7	20,946	-0.03%
2022/04/12	4.1	107.23	3	105.50	105.50	1.1	20,977	0.01%
2022/04/11	2	107.75	4	106.38	106.50	-2	20,947	-0.01%
2022/04/08	8	111.88	7	111.79	112.00	1	20,789	0.00%
2022/04/07	2	112.00	9	114.44	111.00	-7	20,651	-0.03%
2022/04/06	8	113.56	9	113.22	113.00	-1	20,526	0.00%
2022/04/01	9	114.28	3	113.50	114.50	6	20,440	0.03%
2022/03/31	16	118.34	19	118.58	116.50	-3	20,269	-0.01%
2022/03/30	37	121.92	17	121.68	117.00	20	19,995	0.10%
2022/03/29	7	118.28	8	118.50	116.50	-1	19,004	-0.01%
2022/03/28	15	117.57	16	117.84	119.00	-1	18,706	-0.01%
2022/03/25	17	114.41	29.5	113.00	117.00	-12.4	18,350	-0.07%
2022/03/24	1.3	111.21	11	112.82	111.50	-9.7	17,934	-0.05%
2022/03/23	27	116.66	46	117.30	115.00	-19	17,788	-0.11%
2022/03/22	17	115.97	17	116.76	118.00	0	17,269	0.00%
2022/03/21	14.1	109.89	22	110.32	112.50	-8	16,587	-0.05%
2022/03/18	40	107.84	11	109.41	110.00	29	15,987	0.18%
2022/03/17	8	106.69	0	0.00	106.50	8	15,551	0.05%
2022/03/16	4	106.75	1	105.50	106.00	3	15,400	0.02%
2022/03/15	21.1	111.16	0	0.00	106.00	21.1	15,788	0.13%
2022/03/14	18	119.89	4	118.50	117.00	14	15,461	0.09%
2022/03/11	7.2	120.72	9	120.84	122.50	-1.9	15,218	-0.01%
2022/03/10	9	121.83	5	120.90	119.50	4	14,819	0.03%
2022/03/09	3	112.67	6.3	114.43	116.00	-3.3	14,134	-0.02%
2022/03/08	1	109.43	1.1	110.12	105.50	-0.1	13,742	0.00%
2022/03/07	5	109.28	7	107.00	105.50	-2	13,508	-0.01%
2022/03/04	5	114.70	12	115.04	113.00	-7	13,440	-0.05%
2022/03/03	12	110.17	1	110.50	112.00	11	13,288	0.08%
2022/03/02	8	109.06	8	107.94	108.50	0	13,178	0.00%
2022/03/01	3	111.33	0	0.00	111.00	3	13,077	0.02%
2022/02/25	3	114.33	0	0.00	110.00	3	13,177	0.02%
2022/02/24	3	113.50	1	113.00	113.00	2	13,279	0.02%
2022/02/23	3	114.83	16	115.78	114.50	-13	13,465	-0.10%
2022/02/22	6	111.42	21	110.12	110.00	-15	13,330	-0.11%
2022/02/21	25	112.94	16	112.06	110.00	9	13,121	0.07%
2022/02/18	9.1	112.11	6	111.66	114.00	3.1	12,934	0.02%
2022/02/17	7	110.21	13.3	111.44	112.50	-6.3	12,625	-0.05%
2022/02/16	26	103.92	27	103.59	103.00	-1	12,365	-0.01%
2022/02/15	10	104.15	10	105.05	103.00	0	12,811	0.00%
2022/02/14	11	105.18	11	105.95	105.50	0	13,044	0.00%
2022/02/11	8	106.81	9	106.61	106.00	-1	13,289	-0.01%
2022/02/10	25	104.14	21	104.31	104.00	4	13,683	0.03%
2022/02/09	20	104.68	8	104.19	106.00	12	13,551	0.09%
2022/02/08	12	98.50	17	99.40	101.50	-5	13,291	-0.04%
2022/02/07	2	93.80	1	95.40	95.40	1	12,990	0.01%
2022/01/26	7	92.06	4	91.23	92.80	3	12,748	0.02%
2022/01/25	15	95.30	15	93.60	92.30	0	12,853	0.00%
2022/01/24	7	96.69	5	97.10	95.00	2	12,721	0.02%
2022/01/21	14	98.30	17.1	99.13	99.20	-3.1	12,384	-0.02%
2022/01/20	17	96.80	19	96.67	98.00	-2	11,863	-0.02%
2022/01/19	7	94.59	35.4	93.48	95.70	-28.4	11,540	-0.25%
2022/01/18	9	90.33	65.2	91.57	91.20	-56.2	11,474	-0.49%
2022/01/17	1	89.20	42.1	87.57	89.20	-41.1	11,991	-0.34%
2022/01/14	16.1	83.71	2	84.00	83.90	14.1	13,041	0.11%
2022/01/12	16	86.34	0	0.00	87.00	16	13,220	0.12%
2022/01/11	1	87.42	2	88.20	86.90	-1	13,280	-0.01%
2022/01/10	2	87.40	0	0.00	87.40	2	13,273	0.02%
2022/01/07	12.1	86.45	5	87.20	86.30	7.1	13,285	0.05%
2022/01/06	1	88.97	1	88.50	89.50	0	13,263	0.00%
2022/01/05	0	0.00	14	90.03	90.20	-14	13,306	-0.11%
2022/01/03	9	89.90	2	89.95	89.00	7	13,260	0.05%
2021/12/30	0	0.00	1	88.30	88.20	-1	13,268	-0.01%
2021/12/29	0.3	88.80	0	0.00	88.70	0.3	13,371	0.00%
2021/12/28	1	88.10	5	87.90	87.70	-4	13,504	-0.03%
2021/12/27	0	0.00	1	87.70	87.50	-1	13,660	-0.01%
2021/12/24	0	0.00	3	87.80	87.70	-3	13,957	-0.02%
2021/12/22	0	0.00	1	86.70	87.10	-1	14,289	-0.01%
2021/12/21	2	85.70	0	0.00	86.00	2	14,801	0.01%
2021/12/20	25	85.60	1	85.10	85.10	24	15,089	0.16%
2021/12/17	20	87.68	0	0.00	86.90	20	15,701	0.13%
2021/12/16	1	88.00	1	87.70	89.20	0	16,278	0.00%
2021/12/15	13	86.55	0	0.00	86.70	13	16,645	0.08%
2021/12/14	11	86.82	0	0.00	87.00	11	16,959	0.06%
2021/12/13	2	88.44	1	87.40	89.10	1	17,018	0.01%
2021/12/10	2.1	88.70	4	88.15	87.80	-2	16,987	-0.01%
2021/12/09	22	91.35	7.1	92.04	88.70	15	16,870	0.09%
2021/12/08	2	89.25	5	89.06	89.30	-3	16,151	-0.02%
2021/12/07	4	88.08	1	88.20	87.60	3	16,191	0.02%
2021/12/06	3	88.40	2	88.95	89.20	1	16,177	0.01%
2021/12/03	2	87.90	4	88.53	87.70	-2	16,217	-0.01%
2021/12/02	4	86.45	1	88.00	86.00	3	16,447	0.02%
2021/12/01	5	89.06	3	88.50	88.50	2	16,551	0.01%
2021/11/30	0	0.00	17	88.09	88.40	-17	16,673	-0.10%
2021/11/29	7	82.87	15	86.53	86.50	-8	16,724	-0.05%
2021/11/26	16	84.90	0	0.00	85.40	16	16,819	0.10%
2021/11/25	8	86.20	2	87.20	85.80	6	16,717	0.04%
2021/11/24	8	88.43	3	88.20	87.30	5	16,584	0.03%
2021/11/23	6	89.02	29	89.62	89.50	-23	16,358	-0.14%
2021/11/22	16	88.78	15	89.17	88.40	1	15,994	0.01%
2021/11/19	7	88.13	12.1	87.76	87.60	-5.1	15,509	-0.03%
2021/11/18	44	84.51	27	83.78	83.50	17	15,085	0.11%
2021/11/17	32	81.60	25	82.00	82.50	7	14,939	0.05%
2021/11/16	1	82.10	0	0.00	82.00	1	14,907	0.01%
2021/11/15	1.2	81.35	2	81.25	81.20	-0.8	14,880	-0.01%
2021/11/12	16.1	83.37	3	82.77	81.50	13.1	14,743	0.09%
2021/11/11	1	91.33	4	89.73	89.40	-3	14,245	-0.02%
2021/11/10	1	88.08	2	87.89	88.40	-1	14,017	-0.01%
2021/11/09	5	85.74	10.1	86.26	87.50	-5.1	13,647	-0.04%
2021/11/08	0	80.10	0	0.00	80.40	0	12,955	0.00%
2021/11/05	1	80.00	0	0.00	80.90	1	13,030	0.01%
2021/11/04	0	80.80	0	0.00	80.10	0	13,254	0.00%
2021/11/02	2	83.79	18.1	82.16	80.20	-16.1	13,624	-0.12%
2021/11/01	1	82.00	4	82.55	82.20	-3	13,410	-0.02%
2021/10/29	3	82.27	3	82.70	82.90	0	13,341	0.00%
2021/10/28	28	82.27	27	81.92	81.00	1	13,297	0.01%
2021/10/27	29	80.84	23	81.73	82.10	6	13,022	0.05%
2021/10/26	10	81.53	5	81.46	82.10	5	12,753	0.04%
2021/10/25	19	84.16	7	84.97	84.30	12	12,388	0.10%
2021/10/22	30	82.69	54.1	83.53	85.00	-24.1	11,636	-0.21%
2021/10/21	3	77.33	13	77.38	77.30	-10	10,514	-0.10%
2021/10/20	0	0.00	2	75.30	75.50	-2	10,320	-0.02%
2021/10/19	1	75.60	0	0.00	75.60	1	10,344	0.01%
2021/10/18	0	0.00	2	73.25	73.10	-2	10,344	-0.02%
2021/10/15	5	72.80	5	72.90	72.90	0	10,439	0.00%
2021/10/14	2	72.10	0	0.00	71.40	2	10,632	0.02%
2021/10/13	6	74.17	2	73.30	71.80	4	10,700	0.04%
2021/10/12	2	74.00	0	0.00	73.00	2	10,765	0.02%
2021/10/08	4	76.85	1	75.80	75.90	3	10,816	0.03%
2021/10/07	1	76.00	7	75.50	76.50	-6	10,886	-0.06%
2021/10/06	2	75.80	2	75.85	73.80	0	11,078	0.00%
2021/10/05	15	73.33	11	73.71	75.60	4	11,232	0.04%
2021/10/04	13	74.18	13	75.27	73.60	0	11,267	0.00%
2021/10/01	10.1	74.15	5	75.20	73.60	5.1	11,609	0.04%
2021/09/30	12.1	78.79	12	78.98	79.20	0.1	11,868	0.00%
2021/09/29	6	79.30	5	79.70	79.00	1	11,895	0.01%
2021/09/28	37.1	81.28	24	80.93	79.80	13.1	11,976	0.11%
2021/09/27	14	84.29	12	84.47	84.30	2	11,730	0.02%
2021/09/24	23.1	83.89	25	84.25	83.70	-2	11,591	-0.02%
2021/09/23	28	80.73	27.5	81.67	83.30	0.5	11,156	0.00%
2021/09/22	3	79.43	4	79.30	79.80	-1	10,860	-0.01%
2021/09/17	1	78.20	3	78.27	78.80	-2	10,794	-0.02%
2021/09/16	0	0.00	2.1	75.34	76.30	-2.1	10,785	-0.02%
2021/09/15	2	73.50	1	74.20	73.90	1	11,133	0.01%
2021/09/14	1	75.00	2	74.90	74.70	-1	11,581	-0.01%
2021/09/13	1.1	75.64	0	0.00	74.30	1.1	12,616	0.01%
2021/09/10	2.1	76.76	1	75.30	75.30	1.1	13,771	0.01%
2021/09/09	0	0.00	0.2	75.00	75.10	-0.2	14,436	0.00%
2021/09/07	3	76.40	61.1	77.19	76.60	-58.1	14,388	-0.40%
2021/09/06	63	76.37	22	76.68	76.40	41	14,153	0.29%
2021/09/03	16	76.28	14.7	76.34	75.30	1.3	14,045	0.01%
2021/09/02	3	74.87	5	74.56	74.90	-2	14,085	-0.01%
2021/09/01	5	72.88	6	72.98	73.10	-1	14,587	-0.01%
2021/08/31	1	69.10	1	69.50	69.50	0	15,460	0.00%
2021/08/27	5.2	68.99	4	69.00	69.00	1.2	15,842	0.01%
2021/08/26	4	69.95	5	69.88	69.80	-1	15,894	-0.01%
2021/08/25	2	70.00	3	70.57	70.50	-1	16,004	-0.01%
2021/08/24	0.2	69.60	1	70.00	69.80	-0.8	16,100	0.00%
2021/08/23	3	72.40	0	0.00	72.40	3	16,291	0.02%
2021/08/20	2	70.80	3	70.90	70.90	-1	16,409	-0.01%
2021/08/19	3	70.37	3	70.37	69.80	0	16,604	0.00%
2021/08/18	0	0.00	1	70.20	70.70	-1	16,603	-0.01%
2021/08/17	9.2	68.68	2	67.80	67.80	7.2	16,693	0.04%
2021/08/16	5	68.02	11	68.88	69.50	-6	16,721	-0.04%
2021/08/13	7	71.27	5	72.50	71.00	2	16,674	0.01%
2021/08/12	2	72.40	2	72.50	72.50	0	16,647	0.00%
2021/08/11	10	72.70	9	72.84	72.30	1	16,658	0.01%
2021/08/10	18	72.74	3	74.37	73.00	15	16,637	0.09%
2021/08/09	13	79.10	14	79.89	76.80	-1	16,444	-0.01%
2021/08/04	3	78.00	3	78.50	77.80	0	16,376	0.00%
2021/08/03	0	0.00	1	77.40	77.70	-1	16,493	-0.01%
2021/07/29	3	74.20	0	0.00	74.90	3	16,839	0.02%
2021/07/28	0.1	72.50	0	0.00	74.80	0.1	17,040	0.00%
2021/07/26	1	75.60	0.5	75.50	75.60	0.5	17,193	0.00%
2021/07/23	0.4	74.90	0	0.00	74.80	0.4	17,292	0.00%
2021/07/21	4.1	75.33	2	74.80	74.60	2.1	17,580	0.01%
2021/07/20	0.1	76.10	1	75.20	75.30	-0.9	17,663	-0.01%
2021/07/19	1.1	77.65	1	77.70	77.70	0.1	17,492	0.00%
2021/07/15	0.1	79.30	4	78.90	79.10	-3.9	17,289	-0.02%
2021/07/14	0	0.00	1	80.80	80.50	-1	17,237	-0.01%
2021/07/13	9	81.18	27.1	80.53	79.80	-18.1	17,153	-0.11%
2021/07/12	20.2	79.93	0	0.00	79.00	20.2	16,887	0.12%
2021/07/09	0.1	80.60	2	80.70	80.40	-2	16,634	-0.01%
2021/07/08	10	83.27	2.3	82.32	82.70	7.8	16,545	0.05%
2021/07/07	8	81.80	5	81.44	82.10	3	16,131	0.02%
2021/07/06	1.2	77.78	1	79.20	77.60	0.2	15,659	0.00%
2021/07/05	3	80.97	1	79.40	79.00	2	15,786	0.01%
2021/07/02	2.1	78.91	1	78.70	78.70	1.1	15,915	0.01%
2021/07/01	0.1	80.00	4	80.23	79.50	-4	15,787	-0.03%
2021/06/30	1.1	81.44	0	0.00	80.70	1.1	15,668	0.01%
2021/06/29	2.1	80.69	1	80.00	81.00	1.1	15,594	0.01%
2021/06/28	1	82.00	9	80.84	81.10	-8	15,419	-0.05%
2021/06/25	2.1	80.65	1	80.80	80.70	1.1	15,092	0.01%
2021/06/24	13.1	83.60	18.1	83.16	82.30	-5	14,843	-0.03%
2021/06/23	6	82.10	7	81.50	82.00	-1	14,480	-0.01%
2021/06/22	36	83.88	45	83.71	82.00	-9	14,077	-0.06%
2021/06/21	33	78.05	28.1	78.95	82.00	4.9	13,136	0.04%
2021/06/18	23	75.84	31.1	75.08	77.20	-8.1	12,122	-0.07%
2021/06/17	1	70.67	1	69.40	70.70	0	11,358	0.00%
2021/06/16	4.1	70.25	4	70.30	69.90	0.1	11,289	0.00%
2021/06/15	3	70.97	1	71.30	70.90	2	11,253	0.02%
2021/06/11	0.2	71.07	2	70.50	70.30	-1.9	11,191	-0.02%
2021/06/10	3	70.47	2	71.70	71.60	1	11,122	0.01%
2021/06/09	36	72.71	10	71.48	71.10	26	10,849	0.24%
2021/06/08	28	75.66	54	76.42	75.20	-26	10,195	-0.26%
2021/06/07	6	73.73	7	71.90	72.00	-1	9,144	-0.01%
2021/06/03	1	72.00	3	72.03	72.70	-2	8,864	-0.02%
2021/06/02	0	0.00	8	71.21	71.60	-8	8,812	-0.09%
2021/06/01	16	72.37	15	74.34	72.40	1	8,693	0.01%
2021/05/31	24	73.05	4	72.87	73.40	20	8,592	0.23%
2021/05/28	13	71.77	18	71.33	71.60	-5	8,360	-0.06%
2021/05/27	5	71.04	4	70.15	70.30	1	8,232	0.01%
2021/05/26	14	68.60	12	68.73	68.60	2	8,139	0.02%
2021/05/25	1	67.10	1	67.04	68.00	0	8,104	0.00%
2021/05/24	0	0.00	35	65.93	66.70	-35	7,970	-0.44%
2021/05/21	0	0.00	3	63.40	64.90	-3	7,908	-0.04%
2021/05/18	0	61.00	1	61.50	61.70	-1	7,774	-0.01%
2021/05/17	5	57.60	0	0.00	57.00	5	7,724	0.06%
2021/05/14	1	59.00	1	60.60	60.30	0	7,623	0.00%
2021/05/13	8	54.63	2	53.80	58.30	6	7,523	0.08%
2021/05/12	9	57.67	3	58.67	57.60	6	7,390	0.08%
2021/05/11	5	67.20	12	63.15	63.80	-7	7,200	-0.10%
2021/05/10	24	68.99	17	70.18	69.20	7	7,016	0.10%
2021/05/07	28	69.87	26	69.97	69.90	2	6,945	0.03%
2021/05/06	3	69.77	4	70.10	69.30	-1	6,817	-0.01%
2021/05/05	4	70.18	0.1	70.20	69.20	3.9	6,649	0.06%
2021/05/04	1	66.00	0	0.00	67.60	1	6,458	0.02%
2021/05/03	3	69.47	0	0.00	68.10	3	6,366	0.05%
2021/04/29	1	70.50	0	0.00	71.20	1	6,258	0.02%
2021/04/28	1	71.30	1	70.90	71.70	0	6,246	0.00%
2021/04/27	6	71.27	1	72.00	70.50	5	6,318	0.08%
2021/04/26	0	0.00	15	69.47	69.60	-15	6,166	-0.24%
2021/04/23	1.1	66.41	0	0.00	66.60	1.1	6,249	0.02%
2021/04/22	16	68.19	8	67.18	66.60	8	6,534	0.12%
2021/04/21	1	69.20	0	0.00	69.10	1	7,234	0.01%
2021/04/20	4	69.90	8	69.99	69.90	-4	7,608	-0.05%
2021/04/19	1	68.50	5	68.80	69.20	-4	7,852	-0.05%
2021/04/16	2	68.10	2	68.40	68.40	0	7,881	0.00%
2021/04/15	0	0.00	0.1	68.21	68.30	-0.1	8,132	0.00%
2021/04/14	11	67.05	0	0.00	67.80	11	8,175	0.13%
2021/04/13	1	69.30	15	69.10	69.10	-14	8,190	-0.17%
2021/04/12	0	0.00	1	70.50	68.70	-1	8,233	-0.01%
2021/04/09	8	72.00	3	72.30	69.50	5	8,411	0.06%
2021/04/08	27	71.49	17	71.66	72.40	10	8,130	0.12%
2021/04/07	0	0.00	12	68.82	68.90	-12	7,746	-0.15%
2021/04/06	0	0.00	2	67.30	67.70	-2	7,634	-0.03%
2021/04/01	12	67.62	1	67.40	67.40	11	7,628	0.14%
2021/03/31	1	66.70	1	68.00	68.20	0	7,490	0.00%
2021/03/29	2	66.90	0	0.00	66.50	2	7,363	0.03%
2021/03/26	2	67.55	5	67.30	67.20	-3	7,317	-0.04%
2021/03/23	1	66.80	21	67.60	67.80	-20	7,203	-0.28%
2021/03/19	10	64.90	1	64.60	64.80	9	7,195	0.13%
2021/03/17	0	0.00	1	64.20	64.40	-1	7,289	-0.01%
2021/03/16	10	63.80	0	0.00	63.80	10	7,470	0.13%
2021/03/15	0	0.00	0.1	64.20	63.60	-0.1	7,609	0.00%
2021/03/12	0	0.00	1	63.80	64.20	-1	7,722	-0.01%
2021/03/11	2	62.55	2	62.90	63.00	0	7,805	0.00%
2021/03/10	0	0.00	1	61.10	61.30	-1	7,857	-0.01%
2021/03/09	0	0.00	10	61.72	61.40	-10	7,927	-0.13%
2021/03/08	0	0.00	1	63.40	63.20	-1	8,023	-0.01%
2021/03/05	5	63.70	0	0.00	63.70	5	8,172	0.06%
2021/03/04	0	0.00	1	64.60	64.50	-1	8,237	-0.01%
2021/02/26	8	68.01	0	0.00	66.40	8	8,549	0.09%
2021/02/25	1.1	67.09	0	0.00	66.90	1.1	8,558	0.01%
2021/02/23	1	68.20	0	0.00	68.20	1	9,257	0.01%
2021/02/17	0	0.00	1	65.70	66.90	-1	10,855	-0.01%
2021/02/03	1	65.40	1	65.30	65.40	0	13,374	0.00%
2021/02/02	0	0.00	1	66.00	65.90	-1	13,777	-0.01%
2021/01/29	6	65.92	1	67.10	65.90	5	14,457	0.03%
2021/01/28	3	66.23	1	66.10	66.10	2	14,525	0.01%
2021/01/25	0	0.00	1	70.00	69.60	-1	14,546	-0.01%
2021/01/21	11	69.19	15	70.02	69.30	-4	14,671	-0.03%
2021/01/20	4.1	72.60	7	70.79	68.20	-2.9	14,673	-0.02%
2021/01/19	0	0.00	1	74.60	72.90	-1	14,604	-0.01%
2021/01/18	8	74.36	6	75.03	73.50	2	14,768	0.01%
2021/01/15	17	74.32	17	74.49	74.70	0	14,622	0.00%
2021/01/14	23	74.76	75	74.39	75.50	-52	14,387	-0.36%
2021/01/13	9	70.86	22	70.85	71.00	-13	13,677	-0.10%
2021/01/12	14	68.57	20	68.47	68.10	-6	13,374	-0.04%
2021/01/11	22	66.85	20	66.84	67.00	2	13,214	0.02%
2021/01/08	3	68.03	18	67.47	67.90	-15	13,389	-0.11%
2021/01/07	10	65.00	2	65.55	65.40	8	13,648	0.06%
2021/01/06	2	64.35	3	65.80	64.30	-1	14,153	-0.01%
2021/01/05	6	65.58	1	65.50	65.70	5	14,123	0.04%
2021/01/04	8	65.55	6	65.70	67.50	2	14,245	0.01%
2020/12/31	0	0.00	1	66.00	66.10	-1	14,178	-0.01%
2020/12/30	2	66.70	0	0.00	66.50	2	14,273	0.01%
2020/12/28	0	0.00	2	66.85	66.80	-2	14,671	-0.01%
2020/12/25	1	67.70	0	0.00	67.60	1	14,938	0.01%
2020/12/24	2	68.10	0	0.00	68.60	2	15,244	0.01%
2020/12/23	1	66.50	1	67.60	67.60	0	15,581	0.00%
2020/12/22	3	68.07	0	0.00	66.10	3	16,127	0.02%
2020/12/21	0	0.00	5	66.40	66.70	-5	16,746	-0.03%
2020/12/18	1	67.30	1	68.00	67.40	0	17,535	0.00%
2020/12/17	10	67.89	11	67.96	68.10	-1	17,866	-0.01%
2020/12/16	5	67.04	6	67.87	67.10	-1	18,054	-0.01%
2020/12/15	0	0.00	1	68.60	67.10	-1	18,176	-0.01%
2020/12/14	1	69.20	0	0.00	69.40	1	18,524	0.01%
2020/12/11	0	0.00	2	69.55	69.00	-2	18,674	-0.01%
2020/12/10	15	68.97	5	69.16	69.00	10	18,797	0.05%
2020/12/09	5	71.64	3	71.27	71.40	2	18,740	0.01%
2020/12/08	5	71.46	5	71.64	72.70	0	18,731	0.00%
2020/12/07	3	71.33	13	70.94	70.70	-10	18,804	-0.05%
2020/12/04	13	71.62	3	70.90	71.00	10	18,833	0.05%
2020/12/03	12	71.02	4	71.50	71.90	8	19,037	0.04%
2020/12/02	7	73.43	1	74.10	72.20	6	19,184	0.03%
2020/12/01	14	72.13	10	72.45	72.50	4	19,539	0.02%
2020/11/30	14	74.44	1	73.90	73.90	13	19,890	0.07%
2020/11/27	7	74.19	4.2	74.31	75.00	2.8	20,117	0.01%
2020/11/26	5	74.84	3	74.60	74.80	2	20,501	0.01%
2020/11/25	15	74.64	8	75.24	74.90	7	21,382	0.03%
2020/11/24	5	76.40	0	0.00	76.50	5	21,732	0.02%
2020/11/23	18	76.55	17	76.82	77.20	1	22,195	0.00%
2020/11/20	42	77.40	14	77.39	76.50	28	22,460	0.12%
2020/11/19	23	76.99	26	76.99	77.00	-3	22,771	-0.01%
2020/11/18	18	74.64	16	75.18	75.60	2	23,466	0.01%
2020/11/17	5.1	73.95	2	74.15	73.90	3.1	24,136	0.01%
2020/11/16	16	76.43	15	76.47	77.30	1	25,310	0.00%
2020/11/13	43	76.77	35.1	77.82	74.90	7.9	25,493	0.03%
2020/11/12	74	74.11	72	75.06	77.00	2	24,786	0.01%
2020/11/11	16.1	71.69	12	70.08	70.00	4.1	24,383	0.02%
2020/11/10	25	71.84	25	71.88	71.80	0	25,039	0.00%
2020/11/09	16	73.42	22	71.75	71.70	-6	25,864	-0.02%
2020/11/06	4	68.90	2.1	70.65	68.00	1.9	26,161	0.01%
2020/11/05	2	68.80	1	69.00	69.00	1	26,226	0.00%
2020/11/04	1	68.00	2	67.90	68.40	-1	26,856	0.00%
2020/11/03	1	67.10	1	67.50	67.30	0	26,893	0.00%
2020/10/30	2	67.40	1	66.20	67.30	1	27,133	0.00%
2020/10/29	1	66.60	2	67.55	68.00	-1	27,175	0.00%
2020/10/28	4	69.23	6	68.85	68.10	-2	27,176	-0.01%
2020/10/27	3	70.73	3	70.83	70.10	0	27,215	0.00%
2020/10/26	3	70.87	3	71.23	70.70	0	27,195	0.00%
2020/10/23	0	0.00	2	69.90	69.60	-2	27,086	-0.01%
2020/10/22	4	68.00	4	67.10	68.00	0	27,254	0.00%
2020/10/21	0	0.00	1	68.30	68.60	-1	27,374	0.00%
2020/10/20	1	69.30	10	69.20	69.20	-9	27,694	-0.03%
2020/10/19	13	70.10	13	68.82	70.40	0	28,158	0.00%
2020/10/16	37	68.83	17	70.09	68.10	20	28,794	0.07%
2020/10/15	15	72.71	4	72.30	70.00	11	29,137	0.04%
2020/10/14	9	72.53	51	71.51	74.50	-42	28,840	-0.15%
2020/10/13	3	69.47	2	69.90	69.90	1	28,733	0.00%
2020/10/12	25	69.84	26	69.47	69.80	-1	29,228	0.00%
2020/10/08	7	69.51	19	68.47	68.00	-12	29,995	-0.04%
2020/10/07	1	69.00	5	69.00	69.20	-4	30,206	-0.01%
2020/10/06	12	68.60	15	68.87	68.40	-3	30,579	-0.01%
2020/10/05	1	66.60	13	67.52	68.00	-12	31,163	-0.04%
2020/09/30	0	0.00	3	64.60	67.10	-3	31,334	-0.01%
2020/09/29	20	66.40	20	65.98	66.40	0	31,472	0.00%
2020/09/28	47	65.37	37	65.68	65.00	10	31,283	0.03%
2020/09/25	69	66.82	71	66.86	65.20	-2	31,030	-0.01%
2020/09/24	30	68.71	14	65.91	65.30	16	30,665	0.05%
2020/09/23	18	71.51	66	70.62	71.00	-48	30,315	-0.16%
2020/09/22	22	69.24	37	69.29	68.70	-15	29,766	-0.05%
2020/09/21	1	68.50	5	69.80	68.40	-4	29,502	-0.01%
2020/09/18	0	0.00	17	69.19	67.30	-17	29,308	-0.06%
2020/09/17	36	68.06	46	68.31	67.60	-10	29,221	-0.03%
2020/09/16	25	66.40	30	66.30	66.40	-5	28,932	-0.02%
2020/09/15	1	65.20	37	66.08	65.30	-36	28,897	-0.12%
2020/09/14	12	64.65	12	63.73	64.60	0	28,820	0.00%
2020/09/11	11	62.55	11	62.95	62.50	0	28,735	0.00%
2020/09/10	2	65.50	0	0.00	64.10	2	28,654	0.01%
2020/09/09	2	64.65	1	64.50	64.20	1	28,507	0.00%
2020/09/08	62	64.92	34	64.16	65.00	28	28,407	0.10%
2020/09/07	41	67.14	0	0.00	66.20	41	28,177	0.15%
2020/09/04	42	67.29	38	67.69	68.10	4	28,119	0.01%
2020/09/03	22	69.04	21	69.84	67.10	1	27,748	0.00%
2020/09/02	22	67.09	25	67.38	67.80	-3	27,642	-0.01%
2020/09/01	95	67.29	86	69.72	67.20	9	27,412	0.03%
2020/08/31	32	68.74	112	68.42	70.20	-80	27,002	-0.30%	大賣/
2020/08/28	111	65.15	43	64.84	64.60	68	26,195	0.26%	大買/
2020/08/27	48	67.69	51	68.49	67.40	-3	25,895	-0.01%
2020/08/26	21	68.14	25	67.80	67.70	-4	25,662	-0.02%
2020/08/25	37	67.85	94	67.66	68.50	-57	25,463	-0.22%
2020/08/24	132	65.48	249	66.38	64.70	-117	24,705	-0.47%	大買/大賣/鉅額交易
2020/08/21	18	63.27	38	62.88	63.80	-20	24,012	-0.08%
2020/08/20	186	60.18	111	59.85	58.50	75	23,083	0.32%	大買/大賣/
2020/08/19	34	60.84	81	61.69	62.90	-47	21,579	-0.22%
2020/08/18	20.3	56.56	43	57.27	57.20	-22.7	20,906	-0.11%
2020/08/17	71	57.45	49	57.14	56.50	22	20,757	0.11%
2020/08/14	67	55.95	52	56.07	56.60	15	20,204	0.07%
2020/08/13	97	53.92	177	54.90	55.60	-80	19,182	-0.42%	大賣/
2020/08/12	52	48.13	99	49.59	50.60	-47	18,005	-0.26%
2020/08/11	18	45.74	18	46.97	46.05	0	17,380	0.00%
2020/08/10	68	49.30	38	51.28	47.20	30	17,219	0.17%
2020/08/07	23	47.08	4	47.04	47.05	19	16,564	0.11%
2020/08/06	11	46.52	10	47.30	46.55	1	16,500	0.01%
2020/08/05	8	46.81	18	46.21	47.30	-10	16,438	-0.06%
2020/08/04	15	45.42	15	45.92	45.30	0	16,386	0.00%
2020/08/03	4	46.66	8	45.98	45.85	-4	16,611	-0.02%
2020/07/31	1	46.40	1	47.05	47.20	0	16,589	0.00%
2020/07/30	21	46.80	12	46.60	46.25	9	16,571	0.05%
2020/07/29	38	46.43	29	46.96	46.20	9	16,763	0.05%
2020/07/28	39	46.80	41	47.12	46.00	-2	16,880	-0.01%
2020/07/27	38	47.90	10	48.92	47.95	28	16,831	0.17%
2020/07/24	99	49.14	31	49.30	48.55	68	16,843	0.40%
2020/07/23	57	51.52	38	52.17	50.90	19	16,970	0.11%
2020/07/22	59	51.29	165	50.56	52.30	-106	16,677	-0.64%	大賣/鉅額交易
2020/07/21	21	47.87	58	48.73	48.30	-37	16,103	-0.23%
2020/07/20	17	46.56	32	46.47	46.90	-15	15,716	-0.10%
2020/07/17	57	46.59	52	46.98	46.45	5	15,672	0.03%
2020/07/16	200	46.47	210	46.60	47.45	-10	15,488	-0.06%	大買/大賣/
2020/07/15	44	45.83	176	47.45	45.20	-132	15,185	-0.87%	大賣/鉅額交易
2020/07/14	21	45.02	22	44.67	45.00	-1	14,389	-0.01%
2020/07/13	5	44.64	86	43.95	45.40	-81	14,459	-0.56%
2020/07/10	69	42.88	82	44.49	42.00	-13	14,131	-0.09%
2020/07/09	28	42.95	16	43.09	43.15	12	13,294	0.09%
2020/07/08	3	41.55	37	42.63	42.60	-34	12,977	-0.26%
2020/07/07	8	40.95	0	0.00	40.60	8	12,567	0.06%
2020/07/06	1	41.30	1	41.35	41.35	0	12,500	0.00%
2020/07/03	20	41.30	16	41.06	40.85	4	12,477	0.03%
2020/07/02	65	42.01	26	42.94	41.85	39	12,472	0.31%
2020/07/01	17	42.42	48	42.54	42.45	-31	12,266	-0.25%
2020/06/30	1	41.40	22	41.56	41.75	-21	12,036	-0.17%
2020/06/29	13	40.43	1	41.20	40.75	12	11,980	0.10%
2020/06/24	49	40.91	10	41.35	40.95	39	11,969	0.33%
2020/06/23	36	41.18	36	41.49	41.25	0	11,948	0.00%
2020/06/22	16	41.63	11	42.20	41.25	5	11,901	0.04%
2020/06/19	1	41.55	37	41.90	41.35	-36	11,909	-0.30%
2020/06/18	15	41.33	12	41.18	41.40	3	11,970	0.03%
2020/06/17	2	41.20	1	41.15	40.95	1	12,031	0.01%
2020/06/16	0	0.00	2	40.20	40.70	-2	12,087	-0.02%
2020/06/15	2	39.38	1	39.95	39.40	1	12,332	0.01%
2020/06/12	22	38.35	20	39.18	39.30	2	12,463	0.02%
2020/06/11	21	40.66	0	0.00	39.75	21	12,588	0.17%
2020/06/10	1	41.20	1	40.75	41.70	0	12,541	0.00%
2020/06/09	25	41.51	26	42.03	41.00	-1	12,650	-0.01%
2020/06/08	1	41.00	0	0.00	40.85	1	12,472	0.01%
2020/06/05	4	40.85	7	40.93	40.90	-3	12,897	-0.02%
2020/06/04	21	41.33	5	40.75	40.85	16	13,067	0.12%
2020/06/03	10	41.80	9	41.98	42.10	1	13,037	0.01%
2020/06/02	13	41.48	53	41.60	41.70	-40	12,930	-0.31%
2020/06/01	0	0.00	11.3	40.23	40.55	-11.3	12,683	-0.09%
2020/05/29	20	38.40	35	39.95	39.95	-15	12,475	-0.12%
2020/05/28	10.3	39.19	22	39.29	38.60	-11.8	12,399	-0.09%
2020/05/27	40	37.93	1	37.95	37.60	39	12,113	0.32%
2020/05/26	1	38.35	15	38.38	37.90	-14	12,229	-0.11%
2020/05/25	20	36.74	0	0.00	37.55	20	12,468	0.16%
2020/05/22	0	0.00	5	37.63	37.35	-5	12,402	-0.04%
2020/05/19	0	0.00	1	37.15	37.20	-1	12,193	-0.01%
2020/05/18	17	37.31	0	0.00	36.95	17	12,157	0.14%
2020/05/15	1	39.40	0	0.00	38.40	1	12,003	0.01%
2020/05/14	1	40.20	0	0.00	39.15	1	11,890	0.01%
2020/05/13	16	40.69	11	40.54	40.55	5	11,850	0.04%
2020/05/12	8	40.88	4	40.56	40.55	4	12,061	0.03%
2020/05/11	2	40.78	4	40.94	40.85	-2	12,049	-0.02%
2020/05/08	5	40.85	4	41.13	40.70	1	11,921	0.01%
2020/05/07	5	41.65	8	41.78	41.95	-3	11,597	-0.03%
2020/05/06	1	41.35	5	41.46	41.50	-4	11,546	-0.03%
2020/05/05	33	42.28	5	42.05	42.00	28	11,485	0.24%
2020/05/04	12	41.76	16	41.72	41.80	-4	11,259	-0.04%
2020/04/30	15	40.67	35	40.95	40.80	-20	11,025	-0.18%
2020/04/29	54	40.26	65	40.34	40.30	-11	10,904	-0.10%
2020/04/28	40	40.11	27	40.04	39.75	13	10,784	0.12%
2020/04/27	20	38.48	16	38.40	38.65	4	10,366	0.04%
2020/04/24	2	37.50	43	37.19	37.30	-41	10,092	-0.41%
2020/04/23	17	36.98	11	36.91	36.60	6	9,900	0.06%
2020/04/22	1	36.85	1	36.25	36.95	0	9,717	0.00%
2020/04/21	11	36.10	21	37.18	35.70	-10	9,526	-0.10%
2020/04/20	55	37.12	3	36.93	37.50	52	9,273	0.56%
2020/04/17	4	36.23	3	36.10	35.25	1	9,003	0.01%
2020/04/16	15	35.36	16	35.67	35.10	-1	8,806	-0.01%
2020/04/15	0	0.00	30	33.07	33.75	-30	8,357	-0.36%
2020/04/14	0	0.00	1	32.50	32.60	-1	8,259	-0.01%
2020/04/10	0	0.00	4	32.00	32.15	-4	8,352	-0.05%
2020/04/09	31	32.00	1	31.95	31.75	30	8,484	0.35%
2020/04/08	1	32.55	4	32.35	32.50	-3	8,949	-0.03%
2020/04/07	6	32.70	37	32.65	32.80	-31	8,900	-0.35%
2020/04/06	2	30.85	5	30.80	31.30	-3	8,739	-0.03%
2020/04/01	0	0.00	1	30.15	30.25	-1	8,689	-0.01%
2020/03/31	0	0.00	1	30.05	30.15	-1	8,806	-0.01%
2020/03/30	6	29.38	1	29.45	29.95	5	8,808	0.06%
2020/03/27	1	30.30	0	0.00	29.00	1	8,801	0.01%
2020/03/26	30	30.10	30	29.60	30.10	0	8,744	0.00%
2020/03/25	38	29.66	34	29.90	29.55	4	8,716	0.05%
2020/03/24	0	0.00	1	29.50	29.10	-1	8,576	-0.01%
2020/03/23	10	28.55	10	28.40	28.55	0	8,410	0.00%
2020/03/20	3	27.65	5	28.06	28.40	-2	8,459	-0.02%
2020/03/19	27	26.31	26	27.52	25.85	1	8,513	0.01%
2020/03/18	15	28.45	11	28.92	27.50	4	8,237	0.05%
2020/03/17	7	26.94	5	27.45	27.00	2	8,057	0.02%
2020/03/16	2	30.28	0	0.00	28.75	2	7,850	0.03%
2020/03/13	1	29.95	0	0.00	30.20	1	7,705	0.01%
2020/03/12	10	33.65	2	33.85	32.20	8	7,463	0.11%
2020/03/11	27	35.62	28	35.56	34.50	-1	7,255	-0.01%
2020/03/10	35	34.72	28	34.08	35.15	7	6,764	0.10%
2020/03/09	11	34.47	6	34.27	32.45	5	6,540	0.08%
2020/03/06	12	34.41	10	34.15	34.45	2	6,403	0.03%
2020/03/05	4	34.00	5	34.08	34.10	-1	6,383	-0.02%
2020/03/04	10	32.95	10	32.93	32.95	0	6,317	0.00%
2020/03/03	11	33.05	11	33.27	33.00	0	6,295	0.00%
2020/03/02	1	32.85	0	0.00	32.55	1	6,250	0.02%
2020/02/27	6	33.00	11	34.50	33.00	-5	6,202	-0.08%
2020/02/26	37	35.12	32	35.15	34.80	5	6,050	0.08%
2020/02/25	20	33.40	20	33.25	33.60	0	5,733	0.00%
2020/02/24	0	0.00	2	32.75	33.00	-2	5,674	-0.04%
2020/02/20	5	34.50	6	34.81	34.45	-1	5,563	-0.02%
2020/02/18	10	34.80	10	34.75	34.80	0	5,584	0.00%
2020/02/17	0	0.00	2	35.05	34.55	-2	5,624	-0.04%
2020/02/14	1	34.75	3	34.95	34.95	-2	5,613	-0.04%
2020/02/13	18	35.69	14	35.67	35.00	4	5,576	0.07%
2020/02/12	3	33.35	3	33.85	33.80	0	5,354	0.00%
2020/02/11	0	0.00	8	33.51	33.55	-8	5,358	-0.15%
2020/02/10	0	0.00	4	32.55	33.20	-4	5,433	-0.07%
2020/02/07	0	0.00	1	33.50	33.05	-1	5,485	-0.02%
2020/02/06	3	33.88	2	33.85	34.00	1	5,502	0.02%
2020/02/05	2	33.15	1	33.60	33.75	1	5,462	0.02%
2020/02/04	5	33.28	1	33.60	34.00	4	5,462	0.07%
2020/02/03	7	31.36	6	32.29	32.45	1	5,470	0.02%
2020/01/30	1	36.30	0	0.00	36.00	1	5,441	0.02%
2020/01/17	4	39.90	0	0.00	39.75	4	5,642	0.07%
2020/01/16	0	0.00	1	40.10	40.00	-1	5,792	-0.02%
2020/01/14	2	40.08	1	40.05	40.10	1	6,268	0.02%
2020/01/13	11	39.57	10	39.70	39.70	1	6,312	0.02%
2020/01/10	6	39.18	0.3	39.35	39.15	5.7	6,470	0.09%
2020/01/08	3	39.75	0	0.00	39.20	3	6,725	0.04%
2020/01/07	6	39.43	0	0.00	39.65	6	6,833	0.09%
2020/01/06	42	40.29	0	0.00	39.90	42	7,035	0.60%
2020/01/03	63	41.46	27	42.79	41.25	36	7,078	0.51%
2020/01/02	4	43.23	85	43.50	42.75	-81	7,238	-1.12%
2019/12/31	2	41.53	22	41.80	41.65	-20	7,322	-0.27%
2019/12/30	10	40.75	1	41.10	41.00	9	7,451	0.12%
2019/12/27	54	41.45	30	42.03	41.35	24	7,669	0.31%
2019/12/26	3	42.22	49	42.46	42.00	-46	7,832	-0.59%
2019/12/23	4	41.24	4	41.35	41.25	0	7,908	0.00%
2019/12/20	0	0.00	5	40.85	41.15	-5	7,907	-0.06%
2019/12/18	2	40.43	0	0.00	40.20	2	7,939	0.03%
2019/12/17	0	0.00	2	41.60	40.50	-2	8,126	-0.02%
2019/12/16	8	40.58	7	40.86	41.00	1	8,033	0.01%
2019/12/13	5	39.12	1	39.80	39.20	4	7,981	0.05%
2019/12/12	2	40.05	9	40.27	39.90	-7	8,314	-0.08%
2019/12/11	2	40.23	0	0.00	40.00	2	8,393	0.02%
2019/12/06	1	39.95	0	0.00	39.95	1	8,664	0.01%
2019/12/04	1	39.05	0	0.00	39.10	1	9,005	0.01%
2019/12/03	4	39.38	6	39.30	39.50	-2	9,121	-0.02%
2019/11/29	20	40.10	11	39.74	39.65	9	9,350	0.10%
2019/11/28	26	39.97	32	39.74	39.65	-6	9,492	-0.06%
2019/11/27	12	40.19	1	40.30	39.90	11	9,802	0.11%
2019/11/26	2	40.23	25	40.08	39.95	-23	9,948	-0.23%
2019/11/22	5	39.87	4	39.85	39.70	1	10,423	0.01%
2019/11/21	0	0.00	1	40.15	40.05	-1	10,597	-0.01%
2019/11/20	20	40.20	9	40.14	40.15	11	10,987	0.10%
2019/11/19	0	0.00	1	40.75	40.75	-1	11,840	-0.01%
2019/11/18	10	40.92	7	40.56	40.50	3	12,219	0.02%
2019/11/15	4	41.14	63	41.02	40.95	-59	12,525	-0.47%
2019/11/14	41	40.23	1	40.25	40.10	40	12,677	0.32%
2019/11/13	33	40.64	3	40.50	40.50	30	12,965	0.23%
2019/11/12	3	40.80	5	40.92	41.05	-2	13,248	-0.02%
2019/11/11	38	40.68	6	40.65	40.40	32	13,830	0.23%
2019/11/08	6	41.10	5	41.29	41.55	1	14,430	0.01%
2019/11/07	37	41.11	6	41.05	41.05	31	14,941	0.21%
2019/11/06	33	42.49	23	42.87	42.00	10	15,631	0.06%
2019/11/05	5	42.10	6	42.71	42.75	-1	15,919	-0.01%
2019/11/04	28	41.95	60	41.98	41.75	-32	16,127	-0.20%
2019/11/01	33	41.22	8	41.69	41.55	25	16,260	0.15%
2019/10/31	13	42.10	3	42.55	41.70	10	16,596	0.06%
2019/10/30	4	42.15	5	42.54	42.55	-1	17,041	-0.01%
2019/10/29	82	42.68	136	42.04	41.95	-54	17,608	-0.31%	大賣/
2019/10/28	23	43.42	20	43.10	43.10	3	18,339	0.02%
2019/10/25	5	43.75	3	43.40	43.35	2	18,774	0.01%
2019/10/24	23	43.46	17	43.68	44.10	6	18,821	0.03%
2019/10/23	3	43.28	2	44.00	43.00	1	19,290	0.01%
2019/10/22	26	43.75	22	43.73	43.70	4	20,332	0.02%
2019/10/21	6	43.14	10	43.15	43.15	-4	20,961	-0.02%
2019/10/18	1	43.30	8	43.52	43.30	-7	21,070	-0.03%
2019/10/17	36	42.99	35	42.99	43.05	1	21,110	0.00%
2019/10/16	14	42.75	16	43.17	42.75	-2	21,209	-0.01%
2019/10/15	5	43.43	4	43.65	42.65	1	21,148	0.00%
2019/10/14	11	43.57	1	43.95	42.90	10	21,185	0.05%
2019/10/09	3	42.28	4	42.60	42.65	-1	21,276	0.00%
2019/10/08	49	42.55	39	43.54	42.40	10	21,402	0.05%
2019/10/07	73	43.90	105	43.89	42.45	-32	21,383	-0.15%	大賣/
2019/10/04	55	41.97	14	41.74	41.85	41	20,979	0.20%
2019/10/03	14	41.59	15	41.48	41.90	-1	21,015	0.00%
2019/10/02	10	40.55	35	40.23	41.10	-25	21,005	-0.12%
2019/10/01	0	0.00	30	39.13	39.00	-30	21,123	-0.14%
2019/09/27	84	37.93	22	38.32	38.00	62	21,298	0.29%
2019/09/25	1	40.75	4	40.65	40.55	-3	21,920	-0.01%
2019/09/24	1	41.65	0	0.00	41.10	1	22,596	0.00%
2019/09/23	3	41.50	3	41.62	41.45	0	22,695	0.00%
2019/09/20	1	40.75	22	41.62	41.45	-21	22,956	-0.09%
2019/09/19	2	40.95	14	40.82	40.80	-12	23,402	-0.05%
2019/09/18	12	40.92	3	41.00	40.85	9	23,695	0.04%
2019/09/17	130	41.09	33	41.96	40.70	97	23,761	0.41%	大買/
2019/09/16	47	42.74	40	42.83	42.55	7	23,913	0.03%
2019/09/12	28	42.81	31	42.77	42.85	-3	24,520	-0.01%
2019/09/11	39	42.43	40	42.20	42.45	-1	25,611	0.00%
2019/09/10	34	42.10	33	42.62	42.00	1	25,918	0.00%
2019/09/09	52	42.68	51	43.45	42.65	1	25,965	0.00%
2019/09/06	20	42.89	60	43.31	43.25	-40	25,997	-0.15%
2019/09/05	14	42.39	10	42.35	42.30	4	25,903	0.02%
2019/09/04	12	41.79	33	41.91	42.15	-21	25,949	-0.08%
2019/09/03	42	41.35	14	42.36	41.30	28	26,333	0.11%
2019/09/02	0	0.00	22	42.21	42.45	-22	26,674	-0.08%
2019/08/30	89	41.90	0	0.00	42.20	89	26,552	0.34%
2019/08/29	30	43.55	45	43.18	43.05	-15	26,357	-0.06%
2019/08/28	78	42.93	35	43.62	42.90	43	26,289	0.16%
2019/08/27	12	44.44	15	44.97	43.70	-3	26,151	-0.01%
2019/08/26	17	43.90	18	43.82	44.00	-1	26,124	0.00%
2019/08/23	106	44.94	106	45.21	44.90	0	26,066	0.00%	大買/大賣/
2019/08/22	53	45.31	93	45.87	44.85	-40	25,859	-0.15%
2019/08/21	5	43.09	38	43.60	44.55	-33	25,391	-0.13%
2019/08/20	34	43.46	18	44.08	42.80	16	25,310	0.06%
2019/08/19	46	43.60	43	44.51	43.55	3	25,354	0.01%
2019/08/16	6	43.73	45	43.71	43.45	-39	25,543	-0.15%
2019/08/15	36	42.92	6	42.93	42.90	30	25,530	0.12%
2019/08/14	32	44.18	26	44.36	43.75	6	25,824	0.02%
2019/08/13	19	43.34	49	43.45	43.70	-30	25,797	-0.12%
2019/08/12	51	43.08	106	43.04	42.40	-55	25,834	-0.21%	大賣/
2019/08/08	66	40.45	83	41.38	42.30	-17	25,657	-0.07%
2019/08/07	100	39.92	113	39.56	39.20	-13	25,226	-0.05%	大賣/
2019/08/06	101	38.66	102	39.14	39.05	-1	25,345	0.00%	大買/大賣/
2019/08/05	51	38.75	17	39.14	38.90	34	25,307	0.13%
2019/08/02	20	39.34	1	39.10	39.10	19	25,515	0.07%
2019/08/01	13	40.28	7	40.53	40.80	6	25,667	0.02%
2019/07/31	9	40.40	24	40.08	40.60	-15	25,540	-0.06%
2019/07/30	175	42.42	64	42.26	40.95	111	25,754	0.43%	大買/鉅額交易
2019/07/29	12	46.43	55	46.50	45.45	-43	25,319	-0.17%
2019/07/26	15	45.59	6	45.62	45.30	9	25,442	0.04%
2019/07/25	62	46.33	13	47.15	45.70	49	25,583	0.19%
2019/07/24	95	46.15	204	45.28	46.90	-109	25,527	-0.43%	大賣/鉅額交易
2019/07/23	39	44.20	192	43.47	43.20	-153	24,542	-0.62%	大賣/鉅額交易
2019/07/22	2	40.73	84	41.26	41.40	-82	23,868	-0.34%
2019/07/19	43	40.64	43	40.33	40.25	0	23,885	0.00%
2019/07/18	91	40.10	32	39.85	39.85	59	23,960	0.25%
2019/07/17	93	40.67	46	40.78	40.80	47	24,172	0.19%
2019/07/16	34	41.61	35	41.15	41.05	-1	24,273	0.00%
2019/07/15	0	0.00	1	42.00	41.90	-1	25,003	0.00%
2019/07/12	9	41.22	7	41.00	41.00	2	25,090	0.01%
2019/07/11	29	40.82	77	41.53	41.45	-48	25,498	-0.19%
2019/07/10	37	40.53	46	40.61	40.80	-9	25,661	-0.04%
2019/07/09	74	39.61	38	39.95	39.90	36	26,240	0.14%
2019/07/08	62	40.08	31	40.10	40.20	31	26,796	0.12%
2019/07/05	37	40.99	8	40.55	40.55	29	26,878	0.11%
2019/07/04	75	40.78	2	41.25	41.15	73	26,671	0.27%
2019/07/03	62	41.28	4	42.38	41.00	58	26,902	0.22%
2019/07/02	43	42.78	115	42.86	42.80	-72	26,904	-0.27%	大賣/
2019/07/01	65	41.57	210	41.77	42.25	-145	26,499	-0.55%	大賣/鉅額交易
2019/06/28	40	38.73	6	38.45	38.45	34	26,440	0.13%
2019/06/27	2	38.88	1	39.00	38.50	1	26,382	0.00%
2019/06/26	124	37.48	133	38.30	38.95	-9	26,184	-0.03%	大買/大賣/
2019/06/25	15	39.06	10	38.34	38.10	5	25,692	0.02%
2019/06/24	96	38.78	104	38.07	38.90	-8	25,466	-0.03%	大賣/
2019/06/21	35	38.36	34	39.26	38.00	1	25,449	0.00%
2019/06/20	92	38.41	98	38.76	39.00	-6	25,223	-0.02%
2019/06/19	59	37.65	158	37.27	37.90	-99	25,180	-0.39%	大賣/
2019/06/18	25	35.89	16	36.37	35.35	9	24,982	0.04%
2019/06/17	12	35.02	12	35.23	35.60	0	24,647	0.00%
2019/06/14	20	35.29	13	35.67	35.10	7	24,735	0.03%
2019/06/13	45	35.50	9	35.59	35.95	36	24,689	0.15%
2019/06/12	1	35.80	4	35.68	35.55	-3	24,771	-0.01%
2019/06/11	32	36.68	150	36.53	36.15	-118	24,897	-0.47%	大賣/鉅額交易
2019/06/10	132	34.84	208	34.57	35.90	-76	24,438	-0.31%	大買/大賣/
2019/06/06	1	32.25	3	32.58	32.80	-2	24,129	-0.01%
2019/06/05	55	32.88	17	33.05	32.30	38	24,125	0.16%
2019/06/04	19	32.54	5	32.75	32.45	14	24,182	0.06%
2019/06/03	52	32.77	3	33.15	32.70	49	24,303	0.20%
2019/05/31	47	33.60	19	33.37	33.60	28	24,420	0.11%
2019/05/30	1	32.65	20	32.75	32.55	-19	24,453	-0.08%
2019/05/29	29	31.65	10	31.99	32.30	19	24,765	0.08%
2019/05/28	4	33.10	24	33.29	32.60	-20	25,141	-0.08%
2019/05/27	33	31.49	16	31.84	32.50	17	25,170	0.07%
2019/05/24	12	33.10	28	33.93	32.20	-16	25,386	-0.06%
2019/05/23	48	32.53	3	32.62	32.95	45	25,066	0.18%
2019/05/22	4	34.94	27	34.74	34.25	-23	24,779	-0.09%
2019/05/21	22	35.56	18	35.81	35.60	4	24,518	0.02%
2019/05/20	28	34.75	17	34.91	34.35	11	24,024	0.05%
2019/05/17	154	37.73	17	37.14	36.00	137	23,691	0.58%	大買/鉅額交易
2019/05/16	61	40.22	10	40.41	39.70	51	23,149	0.22%
2019/05/15	14	42.49	7	42.27	41.95	7	22,880	0.03%
2019/05/14	27	39.74	71	41.40	42.50	-44	22,821	-0.19%
2019/05/13	38	40.90	2	40.73	40.10	36	22,711	0.16%
2019/05/10	30	40.10	11	40.61	40.80	19	22,735	0.08%
2019/05/09	86	41.32	30	40.31	40.00	56	22,433	0.25%
2019/05/08	23	42.50	15	43.18	42.65	8	21,888	0.04%
2019/05/07	91	44.63	36	44.96	42.85	55	21,520	0.26%
2019/05/06	98	42.85	97	43.84	44.40	1	20,771	0.00%
2019/05/03	119	44.02	176	43.84	44.05	-57	20,311	-0.28%	大買/大賣/
2019/05/02	67	42.38	50	43.08	42.85	17	19,694	0.09%
2019/04/30	24	40.63	92	42.19	42.80	-68	19,425	-0.35%
2019/04/29	22	39.28	4	39.81	40.00	18	18,879	0.10%
2019/04/26	30	39.78	5	40.03	39.80	25	18,621	0.13%
2019/04/25	8	40.78	13	41.03	41.20	-5	18,384	-0.03%
2019/04/24	25	41.08	15	41.52	40.70	10	18,213	0.05%
2019/04/23	104	40.20	109	39.92	40.30	-5	17,968	-0.03%	大買/大賣/
2019/04/22	34	41.09	12	42.02	41.75	22	17,814	0.12%
2019/04/19	122	42.86	66	44.54	42.00	56	17,647	0.32%	大買/
2019/04/18	75	42.80	63	43.43	42.80	12	16,714	0.07%
2019/04/17	60	43.25	74	43.66	43.25	-14	16,338	-0.09%
2019/04/16	64	41.27	69	41.19	41.50	-5	15,775	-0.03%
2019/04/15	110	41.84	167	41.34	42.90	-57	15,316	-0.37%	大買/大賣/
2019/04/12	45	38.56	120	38.86	39.15	-75	14,558	-0.52%	大賣/
2019/04/11	31	37.04	35	37.22	37.00	-4	13,796	-0.03%
2019/04/10	36	35.69	5	35.89	35.80	31	13,578	0.23%
2019/04/09	33	37.62	40	37.82	36.00	-7	13,459	-0.05%
2019/04/08	12	36.93	28	37.30	36.70	-16	13,052	-0.12%
2019/04/03	7	35.87	5	36.28	35.70	2	12,792	0.02%
2019/04/02	30	36.52	69	36.41	35.50	-39	12,819	-0.30%
2019/04/01	5	34.90	2	34.80	34.95	3	12,422	0.02%
2019/03/29	2	34.40	2	34.40	34.20	0	12,350	0.00%
2019/03/28	36	34.10	11	34.02	34.55	25	12,263	0.20%
2019/03/27	2	34.88	2	35.00	34.65	0	12,117	0.00%
2019/03/26	54	34.42	44	35.74	34.40	10	12,030	0.08%
2019/03/25	21	34.59	4	35.39	35.20	17	11,929	0.14%
2019/03/22	20	34.86	9	36.19	35.20	11	11,773	0.09%
2019/03/21	47	34.64	201	35.29	36.45	-154	11,187	-1.38%	大賣/鉅額交易
2019/03/20	13	33.04	3	33.10	33.15	10	10,221	0.10%
2019/03/19	4	33.51	18	33.12	32.60	-14	10,131	-0.14%
2019/03/18	6	32.63	5	32.57	32.80	1	9,959	0.01%
2019/03/15	74	32.45	3	32.67	32.00	71	9,958	0.71%
2019/03/14	23	33.28	45	33.72	33.35	-22	9,769	-0.23%
2019/03/13	2	32.55	4	32.85	32.90	-2	9,497	-0.02%
2019/03/12	2	32.73	3	32.42	32.35	-1	9,430	-0.01%
2019/03/11	7	32.41	8	32.13	32.75	-1	9,247	-0.01%
2019/03/08	26	32.28	49	32.28	32.40	-23	9,305	-0.25%
2019/03/07	121	32.26	39	32.54	31.70	82	9,212	0.89%	大買/
2019/03/06	23	32.85	26	32.82	32.55	-3	9,038	-0.03%
2019/03/05	46	33.23	35	32.86	32.50	11	8,940	0.12%
2019/03/04	112	34.59	129	34.55	34.60	-17	8,668	-0.20%	大買/大賣/
2019/02/27	120	33.53	144.2	33.56	33.65	-24.2	8,208	-0.29%	大買/大賣/
2019/02/26	13	32.87	30	32.99	32.65	-17	7,623	-0.22%
2019/02/25	30	31.95	144	31.67	32.60	-114	7,160	-1.59%	大賣/鉅額交易
2019/02/22	2	29.95	0	0.00	29.65	2	6,641	0.03%
2019/02/21	15	29.32	1	30.00	29.50	14	6,597	0.21%
2019/02/20	3	30.27	0	0.00	29.85	3	6,526	0.05%
2019/02/19	6	30.24	6	30.07	30.10	0	6,514	0.00%
2019/02/18	27	30.28	100	29.98	30.35	-73	6,402	-1.14%
2019/02/15	14	28.76	15	29.35	28.95	-1	6,161	-0.02%
2019/02/13	79	29.08	96	28.99	29.10	-17	5,835	-0.29%
2019/02/12	52	27.64	44	27.65	27.70	8	5,516	0.15%
2019/02/11	0	0.00	17	26.21	26.95	-17	5,120	-0.33%
2019/01/30	3	25.28	0	0.00	25.05	3	4,825	0.06%
2019/01/29	0	0.00	21	24.62	24.95	-21	4,714	-0.45%
2019/01/28	10	24.90	0	0.00	24.80	10	4,675	0.21%
2019/01/24	0	0.00	3	25.40	25.40	-3	4,551	-0.07%
2019/01/22	2	26.20	0	0.00	25.20	2	4,570	0.04%
2019/01/17	1	25.45	0	0.00	25.50	1	4,385	0.02%
2019/01/16	1	25.70	0	0.00	25.55	1	4,362	0.02%
2019/01/15	31	25.73	0	0.00	25.70	31	4,331	0.72%
2019/01/14	15	26.21	28	27.11	26.20	-13	4,274	-0.30%
2019/01/11	0	0.00	15	26.11	26.40	-15	4,041	-0.37%
2019/01/10	1	25.80	0	0.00	25.75	1	3,931	0.03%
2019/01/08	1	25.45	5	25.84	25.75	-4	3,825	-0.10%
2019/01/07	0	0.00	4	25.00	25.10	-4	3,713	-0.11%
2019/01/04	4	24.20	0	0.00	24.20	4	3,713	0.11%
2019/01/02	18	25.86	0	0.00	25.65	18	3,744	0.48%
2018/12/27	1	24.85	0	0.00	24.75	1	3,635	0.03%
2018/12/26	50	24.59	30	25.80	24.65	20	3,569	0.56%
2018/12/25	27	25.17	9	26.27	25.50	18	3,481	0.52%
2018/12/24	5	26.00	60	26.04	26.30	-55	3,306	-1.66%
2018/12/21	2	23.85	1	24.10	24.10	1	3,010	0.03%
2018/12/20	0	0.00	30	24.05	23.45	-30	3,039	-0.99%
2018/12/19	30	24.66	0	0.00	24.25	30	3,053	0.98%
2018/12/18	60	24.21	0	0.00	24.30	60	3,002	2.00%
2018/12/17	4	24.99	0	0.00	24.75	4	2,934	0.14%
2018/12/14	0	0.00	22	24.91	25.10	-22	2,794	-0.79%
2018/12/11	19	24.13	8	24.60	24.10	11	2,677	0.41%
2018/12/10	6	24.21	1	24.55	24.55	5	2,628	0.19%
2018/12/07	0	0.00	1	23.60	24.40	-1	2,518	-0.04%
2018/12/06	3	23.10	0	0.00	23.35	3	2,449	0.12%
2018/12/05	0	0.00	1	24.10	24.50	-1	2,391	-0.04%
2018/12/04	1	24.40	0	0.00	24.35	1	2,368	0.04%
2018/12/03	3	25.00	1	24.85	24.90	2	2,341	0.09%
2018/11/29	8	22.65	8	22.80	22.65	0	2,087	0.00%
2018/11/28	3	22.57	7	22.56	22.50	-4	2,059	-0.19%
2018/11/21	0	0.00	6	21.80	21.85	-6	2,486	-0.24%
2018/11/16	11	21.72	1	21.90	21.90	10	2,370	0.42%
2018/11/09	0	0.00	3	21.10	21.20	-3	2,321	-0.13%
2018/11/06	2	21.00	2	21.40	21.00	0	2,426	0.00%
2018/11/01	1	21.45	0	0.00	21.55	1	2,552	0.04%
2018/10/31	0	0.00	2	21.03	21.20	-2	2,543	-0.08%
2018/10/30	6	20.81	24	20.62	20.60	-18	2,544	-0.71%
2018/10/26	0	0.00	1	20.25	20.25	-1	2,516	-0.04%
2018/10/19	0	0.00	1	21.20	21.20	-1	2,714	-0.04%
2018/10/18	1	21.95	0	0.00	22.10	1	2,710	0.04%
2018/10/12	1	22.05	0	0.00	22.45	1	2,691	0.04%
2018/10/11	2	22.95	0	0.00	22.95	2	2,724	0.07%
2018/10/09	22	25.97	0	0.00	25.45	22	2,708	0.81%
2018/10/03	1	27.75	0	0.00	27.55	1	2,591	0.04%
2018/10/01	81	27.67	83	27.94	28.05	-2	2,591	-0.08%
2018/09/27	2	26.80	0	0.00	26.75	2	2,543	0.08%
2018/09/26	1	27.85	10	28.00	27.95	-9	2,481	-0.36%
2018/09/21	0	0.00	5	28.00	28.00	-5	2,424	-0.21%
2018/09/13	10	28.05	1	27.70	28.20	9	2,454	0.37%
2018/09/07	0	0.00	3	27.55	27.70	-3	2,691	-0.11%
2018/09/06	1	28.30	1	28.35	28.25	0	2,696	0.00%
2018/09/05	2	28.70	0	0.00	28.60	2	2,744	0.07%
2018/09/04	5	28.72	10	28.74	28.85	-5	2,835	-0.18%
2018/09/03	9	29.27	2	29.53	28.60	7	2,875	0.24%
2018/08/31	1	28.40	11	29.00	29.25	-10	2,797	-0.36%
2018/08/30	10	28.50	0	0.00	28.60	10	2,678	0.37%
2018/08/29	3	28.30	0	0.00	28.40	3	2,701	0.11%
2018/08/20	15	26.93	11	27.45	26.90	4	3,207	0.12%
2018/08/17	22	27.63	0	0.00	27.45	22	3,245	0.68%
2018/08/16	0	0.00	1	26.70	27.10	-1	3,218	-0.03%
2018/08/15	3	26.95	0	0.00	27.00	3	3,210	0.09%
2018/08/14	0	0.00	2	27.70	27.55	-2	3,246	-0.06%
2018/08/13	3	28.00	0	0.00	27.70	3	3,268	0.09%
2018/08/08	1	29.00	0	0.00	29.15	1	3,105	0.03%
2018/08/06	0	0.00	1	28.95	28.95	-1	3,107	-0.03%
2018/08/02	2	28.88	0	0.00	28.55	2	3,210	0.06%
2018/08/01	3	29.35	6	29.35	29.30	-3	3,200	-0.09%
2018/07/30	7	28.40	0	0.00	28.50	7	3,174	0.22%
2018/07/27	3	29.12	12	29.10	29.00	-9	3,150	-0.29%
2018/07/26	13	28.78	6	28.43	28.80	7	3,088	0.23%
2018/07/18	1	28.30	0	0.00	28.25	1	3,068	0.03%
2018/07/10	2	27.90	0	0.00	27.70	2	3,014	0.07%
2018/07/09	0	0.00	1	27.50	27.55	-1	2,969	-0.03%
2018/07/06	10	26.90	5	26.75	27.00	5	2,981	0.17%
2018/07/05	0	0.00	3	27.70	27.40	-3	2,965	-0.10%
2018/07/04	1	27.65	0	0.00	27.60	1	2,968	0.03%
2018/06/29	0	0.00	5	28.60	28.65	-5	2,968	-0.17%
2018/06/28	21	28.52	1	28.20	28.20	20	2,964	0.67%
2018/06/26	55	29.13	0	0.00	29.00	55	3,000	1.83%
2018/06/21	23	29.58	0	0.00	30.35	23	2,983	0.77%
2018/06/20	21	29.64	0	0.00	29.60	21	2,984	0.70%
2018/06/19	67	30.21	1	30.00	30.20	66	2,875	2.30%
2018/06/15	7	30.79	0	0.00	30.65	7	2,881	0.24%
2018/06/14	7	30.81	8	30.71	30.60	-1	2,873	-0.03%
2018/06/13	11	30.79	4	30.54	30.50	7	2,885	0.24%
2018/06/12	4	31.03	4	31.85	31.35	0	2,876	0.00%
2018/06/11	20	31.13	12	31.54	31.20	8	2,812	0.28%
2018/06/08	5	32.00	2	32.10	31.65	3	2,811	0.11%
2018/06/06	4	31.36	0	0.00	31.40	4	2,640	0.15%
2018/06/05	30	30.97	11	31.19	31.20	19	2,628	0.72%
2018/06/04	8	31.87	17	31.69	31.65	-9	2,549	-0.35%
2018/06/01	5	29.90	28	30.07	30.30	-23	2,257	-1.02%
2018/05/30	7	28.44	0	0.00	28.90	7	2,151	0.33%
2018/05/29	10	28.88	0	0.00	28.75	10	2,157	0.46%
2018/05/28	13	29.29	3	29.55	29.25	10	2,168	0.46%
2018/05/25	1	29.60	2	29.55	29.50	-1	2,242	-0.04%
2018/05/24	5	28.85	0	0.00	29.10	5	2,234	0.22%
2018/05/22	0	0.00	10	29.23	29.25	-10	2,352	-0.43%
2018/05/21	0	0.00	16	28.94	29.15	-16	2,324	-0.69%
2018/05/16	10	28.30	0	0.00	27.90	10	2,346	0.43%
2018/05/14	5	27.70	0	0.00	27.95	5	2,503	0.20%
2018/05/10	1	28.40	5	28.45	28.50	-4	2,502	-0.16%
2018/05/09	5	27.75	0	0.00	28.10	5	2,442	0.20%
2018/05/07	2	28.05	7	28.00	28.00	-5	2,537	-0.20%
2018/05/04	0	0.00	1	27.10	27.20	-1	2,558	-0.04%
2018/05/03	0	0.00	5	26.85	26.85	-5	2,768	-0.18%
2018/04/30	6	26.72	0	0.00	27.05	6	2,888	0.21%
2018/04/26	0	0.00	1	26.25	26.10	-1	2,923	-0.03%
2018/04/17	2	27.65	0	0.00	27.70	2	3,112	0.06%
2018/03/30	7	29.95	6	30.54	29.90	1	4,279	0.02%
2018/03/28	2	29.30	0	0.00	29.00	2	4,469	0.04%
2018/03/22	8	30.38	2	30.85	30.30	6	4,828	0.12%
2018/03/21	0	0.00	6	30.80	30.50	-6	4,818	-0.12%
2018/03/20	1	30.15	0	0.00	30.20	1	4,910	0.02%
2018/03/19	2	30.08	2	30.50	30.35	0	5,214	0.00%
2018/03/16	10	30.75	0	0.00	30.25	10	5,265	0.19%
2018/03/15	0	0.00	1	30.65	30.80	-1	5,355	-0.02%
2018/03/14	0	0.00	6	30.53	30.70	-6	5,500	-0.11%
2018/03/13	5	30.20	11	30.49	30.20	-6	5,568	-0.11%
2018/03/12	2	29.85	0	0.00	29.80	2	5,707	0.04%
2018/03/09	3	30.07	7	30.04	29.80	-4	5,995	-0.07%
2018/03/07	1	29.50	0	0.00	29.50	1	6,570	0.02%
2018/03/06	8	29.94	5	29.88	29.90	3	7,139	0.04%
2018/03/05	1	29.50	0	0.00	29.50	1	7,613	0.01%
2018/03/01	0	0.00	1	29.85	30.05	-1	9,335	-0.01%
2018/02/27	5	30.15	0	0.00	29.55	5	9,780	0.05%
2018/02/26	2	29.15	8	29.22	29.25	-6	10,582	-0.06%
2018/02/23	7	29.73	2	29.70	29.70	5	11,142	0.04%
2018/02/21	1	27.85	0	0.00	28.10	1	11,123	0.01%
2018/02/12	0	0.00	2	27.00	26.90	-2	11,121	-0.02%
2018/02/07	0	0.00	1	28.10	27.65	-1	11,184	-0.01%
2018/02/06	2	27.15	1	27.85	27.00	1	11,193	0.01%
2018/02/02	5	30.30	0	0.00	30.30	5	11,130	0.04%
2018/02/01	1	31.20	0	0.00	30.55	1	11,193	0.01%
2018/01/31	1	30.80	6	31.01	30.95	-5	11,212	-0.04%
2018/01/29	26	30.90	11	31.61	30.90	15	11,289	0.13%
2018/01/26	3	31.85	5	31.85	31.60	-2	11,299	-0.02%
2018/01/25	2	31.30	0.3	31.00	31.00	1.7	11,107	0.02%
2018/01/24	0	0.00	1	30.85	30.85	-1	11,031	-0.01%
2018/01/23	1	30.30	0	0.00	30.65	1	11,045	0.01%
2018/01/17	0	0.00	2	30.75	30.60	-2	11,573	-0.02%
2018/01/11	0	0.00	1	29.75	29.90	-1	11,760	-0.01%
2018/01/10	1	30.35	1	30.20	30.20	0	11,766	0.00%
2018/01/08	5	31.70	0	0.00	31.00	5	11,802	0.04%
2018/01/04	53	32.18	42	32.60	32.20	11	11,692	0.09%
2018/01/03	13	32.95	4	33.41	32.55	9	11,661	0.08%
2018/01/02	22	33.42	34	32.83	33.50	-12	11,490	-0.10%