奇鋐 (3017)-富邦-北港券商分點個股進出

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
650
漲跌
▼16
漲幅
-2.40%
成交量
7,225張
產業
上市電腦週邊類股
1390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－富邦-北港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-北港券商分點個股進出
富邦-北港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.1	662.36	0	0.00	650.00	0.1	8,794	0.00%
2024/11/20	5	673.40	5	665.00	666.00	0	8,739	0.00%
2024/11/19	1	652.00	1	650.00	648.00	0	8,678	0.00%
2024/11/18	0.1	640.00	0	0.00	638.00	0.1	8,666	0.00%
2024/11/15	6.5	664.40	5.1	664.31	648.00	1.4	8,686	0.02%
2024/11/14	0	0.00	0	678.00	685.00	0	8,603	0.00%
2024/11/13	0.1	661.00	0	662.00	661.00	0	8,548	0.00%
2024/11/12	3.2	666.18	8	667.88	661.00	-4.8	8,600	-0.06%
2024/11/08	0	0.00	0.2	687.67	687.00	-0.2	8,908	0.00%
2024/11/06	0	674.00	1	675.00	674.00	-1	9,048	-0.01%
2024/11/04	23	642.17	23	644.09	654.00	0	9,288	0.00%
2024/11/01	0	629.00	0	0.00	637.00	0	9,354	0.00%
2024/10/28	0	647.25	0.1	647.00	648.00	-0.1	9,479	0.00%
2024/10/25	0	661.00	0	0.00	664.00	0	9,594	0.00%
2024/10/24	6	657.35	0.1	659.00	656.00	5.9	9,717	0.06%
2024/10/23	0	0.00	0	686.00	686.00	0	9,716	0.00%
2024/10/22	0	677.00	0	0.00	683.00	0	9,770	0.00%
2024/10/21	0	682.00	0	688.00	677.00	0	9,929	0.00%
2024/10/18	2	683.50	1.1	681.63	681.00	0.9	9,928	0.01%
2024/10/17	0	671.00	0	677.00	679.00	0	9,875	0.00%
2024/10/16	0	668.00	0	0.00	676.00	0	9,839	0.00%
2024/10/15	0	0.00	3.1	670.07	679.00	-3.1	9,765	-0.03%
2024/10/14	3.1	642.84	5	647.02	647.00	-1.9	9,618	-0.02%
2024/10/11	1	630.00	2.1	631.34	629.00	-1.1	9,518	-0.01%
2024/10/08	0	0.00	0.1	612.00	611.00	-0.1	9,436	0.00%
2024/10/04	1	604.00	1.1	607.02	604.00	-0.1	9,569	0.00%
2024/10/01	2.1	593.56	1	599.00	585.00	1.1	9,538	0.01%
2024/09/30	0	598.00	0	0.00	590.00	0	9,546	0.00%
2024/09/27	0.1	616.00	0.2	622.30	624.00	-0.1	9,580	0.00%
2024/09/26	0.1	616.00	0	618.43	617.00	0.1	9,521	0.00%
2024/09/25	0	0.00	0	582.00	581.00	0	9,391	0.00%
2024/09/24	0.2	562.26	0	0.00	571.00	0.2	9,505	0.00%
2024/09/20	1	559.00	1	564.00	558.00	0	9,714	0.00%
2024/09/19	1	547.00	1	560.92	561.00	0	9,725	0.00%
2024/09/18	0	0.00	1	540.00	537.00	-1	9,727	-0.01%
2024/09/12	0	0.00	0.5	549.87	555.00	-0.5	10,162	-0.01%
2024/09/10	2.1	541.39	2	512.00	512.00	0.1	10,223	0.00%
2024/09/09	3	522.67	3.1	529.51	545.00	-0.1	10,223	0.00%
2024/09/06	0.1	515.34	0.3	521.00	511.00	-0.2	10,293	0.00%
2024/09/05	2	524.94	1	520.89	525.00	1	10,445	0.01%
2024/09/04	0.4	519.57	0	0.00	515.00	0.4	10,535	0.00%
2024/09/03	0	575.00	0	0.00	570.00	0	10,746	0.00%
2024/09/02	1	598.52	0	0.00	574.00	1	11,001	0.01%
2024/08/27	0	606.00	0	0.00	613.00	0	11,970	0.00%
2024/08/23	0	0.00	1	612.00	612.00	-1	12,207	-0.01%
2024/08/22	0	0.00	1	610.00	606.00	-1	12,376	-0.01%
2024/08/21	0	611.00	0	611.00	606.00	0	12,550	0.00%
2024/08/16	1	625.00	0	0.00	626.00	1	13,020	0.01%
2024/08/12	1	589.00	0	0.00	585.00	1	13,261	0.01%
2024/08/09	0	0.00	1	574.00	568.00	-1	13,265	-0.01%
2024/08/08	0	535.00	0	0.00	530.00	0	13,279	0.00%
2024/08/06	0	0.00	1	554.58	526.00	-1	13,320	-0.01%
2024/08/05	2	536.97	0	0.00	535.00	2	13,321	0.02%
2024/08/02	2.2	606.94	0	0.00	594.00	2.2	13,328	0.02%
2024/08/01	0	0.00	0	655.00	655.00	0	13,334	0.00%
2024/07/30	1	617.92	1.1	611.45	639.00	0	13,649	0.00%
2024/07/29	0	599.33	0	0.00	590.00	0	13,671	0.00%
2024/07/26	1.2	618.29	0	0.00	613.00	1.2	13,774	0.01%
2024/07/23	0	659.00	0	0.00	669.00	0	13,851	0.00%
2024/07/22	0.1	637.00	0	0.00	634.00	0.1	14,176	0.00%
2024/07/19	1	679.00	2	688.00	687.00	-1	14,317	-0.01%
2024/07/18	4	662.99	1	659.00	675.00	3	14,376	0.02%
2024/07/17	2	705.00	0	0.00	690.00	2	14,464	0.01%
2024/07/15	1	697.05	0	0.00	702.00	1	15,026	0.01%
2024/07/12	0	704.00	0	0.00	709.00	0	15,342	0.00%
2024/07/11	0	717.94	1.1	722.18	714.00	-1.1	15,505	-0.01%
2024/07/10	2	733.49	2	725.50	726.00	0	15,586	0.00%
2024/07/09	0	724.00	0	0.00	727.00	0	15,715	0.00%
2024/07/08	1.1	737.37	1.1	748.91	745.00	0	15,867	0.00%
2024/07/05	0	0.00	1.1	762.50	764.00	-1.1	15,903	-0.01%
2024/07/04	0	0.00	0	752.00	752.00	0	15,925	0.00%
2024/07/03	3	762.00	3	751.00	745.00	0	16,012	0.00%
2024/07/02	0	0.00	0.1	741.00	752.00	-0.1	16,092	0.00%
2024/07/01	2	776.17	1	766.00	743.00	1	16,180	0.01%
2024/06/28	2.2	759.68	5	767.17	765.00	-2.8	16,184	-0.02%
2024/06/27	5	734.00	5	745.01	736.00	0	16,099	0.00%
2024/06/26	4.1	723.20	4	739.50	740.00	0.1	16,067	0.00%
2024/06/25	3	698.94	1	691.00	701.00	2	16,091	0.01%
2024/06/21	2	731.50	2	731.50	731.00	0	16,231	0.00%
2024/06/20	9.1	730.43	9	736.34	740.00	0.1	16,114	0.00%
2024/06/19	3	715.67	1.5	705.24	704.00	1.6	16,068	0.01%
2024/06/18	1.1	718.39	1	718.00	713.00	0.1	16,064	0.00%
2024/06/17	0.3	730.28	2	729.00	723.00	-1.7	16,231	-0.01%
2024/06/14	3	731.33	1	738.95	739.00	2	16,351	0.01%
2024/06/13	2	706.50	1	713.00	712.00	1	16,374	0.01%
2024/06/12	3	665.33	2.3	672.65	688.00	0.7	16,554	0.00%
2024/06/11	1.3	661.46	0	0.00	665.00	1.3	16,612	0.01%
2024/06/07	4.1	657.64	2	651.00	620.00	2.1	16,898	0.01%
2024/06/06	0	659.00	1	665.00	660.00	-1	16,971	-0.01%
2024/06/05	0	681.81	1	690.00	685.00	-1	16,966	-0.01%
2024/06/04	0.1	725.86	2	727.50	721.00	-1.9	17,070	-0.01%
2024/06/03	2.1	766.50	0	786.00	736.00	2.1	17,277	0.01%
2024/05/31	4.1	775.92	2	769.00	769.00	2.1	17,343	0.01%
2024/05/30	2.5	802.16	3	787.00	781.00	-0.5	16,912	0.00%
2024/05/29	3	804.00	2	811.99	811.00	1	16,902	0.01%
2024/05/28	2	759.00	2	773.91	783.00	0	16,938	0.00%
2024/05/27	0	0.00	2	738.50	738.00	-2	16,984	-0.01%
2024/05/24	1	703.00	1	698.00	706.00	0	16,980	0.00%
2024/05/23	41.5	713.83	45	712.95	708.00	-3.6	16,910	-0.02%
2024/05/20	4.1	642.23	0	0.00	638.00	4.1	16,830	0.02%
2024/05/17	1	664.00	1	654.00	660.00	0	16,839	0.00%
2024/05/16	1	661.00	3.1	668.23	651.00	-2.1	16,884	-0.01%
2024/05/15	10	662.00	10	644.05	644.00	0	16,784	0.00%
2024/05/14	2	636.99	1	625.39	645.00	1	16,719	0.01%
2024/05/13	3	642.33	3	636.67	626.00	0	16,823	0.00%
2024/05/10	0	640.00	1.5	649.59	638.00	-1.4	16,855	-0.01%
2024/05/09	6	657.78	2	658.50	654.00	4	17,255	0.02%
2024/05/08	3	669.33	2	663.50	663.00	1	17,262	0.01%
2024/05/07	5	671.40	4	674.50	674.00	1	17,568	0.01%
2024/05/06	5	678.20	15.1	671.71	662.00	-10.1	17,471	-0.06%
2024/05/03	11.3	662.42	4.1	650.14	662.00	7.3	17,273	0.04%
2024/05/02	12	647.75	17.3	646.56	656.00	-5.3	17,248	-0.03%
2024/04/30	28	653.75	18.1	650.63	654.00	9.9	17,183	0.06%
2024/04/29	4	626.25	3	626.00	626.00	1	17,187	0.01%
2024/04/26	38	668.84	39.1	671.37	642.00	-1.1	17,374	-0.01%
2024/04/25	10.1	641.44	27	636.23	620.00	-17	17,079	-0.10%
2024/04/24	52	633.42	37	633.67	634.00	15	16,953	0.09%
2024/04/23	12	584.50	16	569.88	577.00	-4	17,056	-0.02%
2024/04/22	7	589.26	4	589.75	567.00	3	16,992	0.02%
2024/04/19	11.1	639.02	12	635.75	630.00	-0.9	16,950	-0.01%
2024/04/18	23.5	663.07	36	656.83	680.00	-12.6	16,936	-0.07%
2024/04/17	30	636.93	18.1	638.07	638.00	11.9	16,835	0.07%
2024/04/16	0	605.50	16	605.31	606.00	-16	16,828	-0.09%
2024/04/15	17	628.76	18	627.28	616.00	-1	16,832	-0.01%
2024/04/12	22	623.45	9.2	617.88	628.00	12.9	16,897	0.08%
2024/04/11	3	580.00	4.3	587.26	584.00	-1.3	16,653	-0.01%
2024/04/10	12.1	564.66	13.1	558.45	555.00	-1	16,608	-0.01%
2024/04/09	28	582.71	26	584.88	577.00	2	16,586	0.01%
2024/04/08	2	585.99	2	581.50	570.00	0	16,528	0.00%
2024/04/03	11	545.09	13	536.27	546.00	-2	16,589	-0.01%
2024/04/02	13.1	550.70	8.1	538.04	533.00	5	16,497	0.03%
2024/04/01	1	558.00	0	0.00	554.00	1	16,476	0.01%
2024/03/29	3	550.33	1	547.31	546.00	2	16,382	0.01%
2024/03/28	16	524.31	15	530.67	542.00	1	16,272	0.01%
2024/03/27	0.2	535.74	1	537.00	534.00	-0.8	16,176	-0.01%
2024/03/26	10.2	554.73	21.6	548.02	541.00	-11.3	16,093	-0.07%
2024/03/25	0	584.00	1	582.00	583.00	-1	15,929	-0.01%
2024/03/22	21	589.23	11	592.36	589.00	10	15,868	0.06%
2024/03/21	0.1	589.00	2.1	587.66	585.00	-2	15,767	-0.01%
2024/03/20	3	576.00	2	568.52	567.00	1	15,677	0.01%
2024/03/19	12.2	586.81	10	591.00	569.00	2.2	15,465	0.01%
2024/03/18	16.1	619.37	16	611.69	623.00	0.1	15,226	0.00%
2024/03/15	14	564.79	17.1	576.75	599.00	-3.1	15,013	-0.02%
2024/03/14	6.1	564.13	2	556.00	556.00	4.1	14,674	0.03%
2024/03/13	24	646.63	31.1	637.79	617.00	-7.1	14,414	-0.05%
2024/03/12	16.1	627.47	11	618.91	643.00	5.1	13,964	0.04%
2024/03/11	16	599.31	14	591.43	585.00	2	13,651	0.01%
2024/03/08	14	596.43	16	597.07	574.00	-2	13,426	-0.02%
2024/03/07	4.1	623.39	4	630.00	599.00	0.1	13,269	0.00%
2024/03/06	8	614.38	8	616.38	630.00	0	12,946	0.00%
2024/03/05	16.6	573.04	16	569.75	585.00	0.6	12,713	0.00%
2024/03/04	5	553.60	5	560.20	554.00	0	12,560	0.00%
2024/03/01	5	536.65	5	541.49	539.00	0	12,472	0.00%
2024/02/29	1.2	524.83	3.1	532.68	532.00	-1.9	12,399	-0.02%
2024/02/27	4.1	508.41	0	509.00	508.00	4.1	12,167	0.03%
2024/02/26	2	493.26	2	493.50	500.00	0	12,143	0.00%
2024/02/23	5	511.98	6	507.25	498.50	-1	12,107	-0.01%
2024/02/22	0	0.00	0.2	526.25	520.00	-0.2	12,045	0.00%
2024/02/21	1	495.00	1	480.50	495.00	0	12,019	0.00%
2024/02/20	5.1	472.99	4	476.00	483.00	1.1	11,975	0.01%
2024/02/19	8.1	506.91	8	509.75	486.00	0.1	11,954	0.00%
2024/02/16	2.1	514.42	3	510.33	510.00	-0.9	12,023	-0.01%
2024/02/15	12	533.17	12	527.17	534.00	0	12,017	0.00%
2024/02/05	0	0.00	1	482.00	485.50	-1	11,947	-0.01%
2024/02/02	5	477.20	3	479.50	478.00	2	11,799	0.02%
2024/02/01	5	431.70	5	440.60	457.50	0	11,601	0.00%
2024/01/31	0.8	425.00	0	0.00	425.50	0.8	11,272	0.01%
2024/01/30	44	428.14	45	428.02	429.50	-1	11,110	-0.01%
2024/01/29	1	390.00	1	389.00	390.50	0	10,854	0.00%
2024/01/26	2	381.25	1	384.00	386.00	1	10,868	0.01%
2024/01/25	0	0.00	3	391.00	389.50	-3	10,898	-0.03%
2024/01/24	20	385.50	30	386.67	387.50	-10	10,774	-0.09%
2024/01/23	24	383.81	12	386.63	386.50	12	10,805	0.11%
2024/01/22	0	0.00	2	374.25	380.50	-2	10,603	-0.02%
2024/01/19	18	342.61	18	343.72	346.00	0	10,366	0.00%
2024/01/18	12	345.71	12	349.17	334.50	0	10,347	0.00%
2024/01/17	13	345.69	14	350.14	343.50	-1	10,285	-0.01%
2024/01/16	3	340.83	0.3	337.00	343.00	2.7	10,244	0.03%
2024/01/15	1	340.50	5	338.00	334.00	-4	10,224	-0.04%
2024/01/12	11	354.68	13.2	354.41	350.00	-2.2	10,164	-0.02%
2024/01/11	0	0.00	1	339.50	346.50	-1	9,909	-0.01%
2024/01/10	0	0.00	0.1	319.00	329.00	-0.1	9,844	0.00%
2024/01/09	0	0.00	1	308.50	315.00	-1	9,708	-0.01%
2024/01/08	1.3	304.88	0	0.00	301.50	1.3	9,633	0.01%
2024/01/04	0	0.00	1	317.00	319.00	-1	9,564	-0.01%
2024/01/03	5	329.10	5.1	328.78	329.00	-0.1	9,628	0.00%
2023/12/29	3	328.83	9.5	331.01	336.50	-6.5	9,631	-0.07%
2023/12/28	4.2	323.33	0	0.00	318.00	4.2	9,477	0.04%
2023/12/26	1	305.00	1	308.00	311.00	0	9,542	0.00%
2023/12/22	1	302.50	1	306.00	307.00	0	9,954	0.00%
2023/12/20	0	0.00	2	303.00	299.50	-2	10,278	-0.02%
2023/12/18	0	0.00	1.7	297.00	299.50	-1.7	10,603	-0.02%
2023/12/15	1	300.99	0.8	299.69	298.00	0.2	10,803	0.00%
2023/12/13	2	301.50	2	306.00	300.50	0	11,067	0.00%
2023/12/12	1	313.00	0	0.00	306.50	1	11,063	0.01%
2023/12/11	3	306.83	0	0.00	308.00	3	11,153	0.03%
2023/12/08	4	304.50	1	307.50	304.50	3	11,191	0.03%
2023/12/07	1	292.50	2	303.75	301.50	-1	11,204	-0.01%
2023/12/06	1	299.00	6	297.08	296.50	-5	11,269	-0.04%
2023/12/05	2.3	281.11	0	0.00	286.00	2.3	11,267	0.02%
2023/12/04	29.3	295.82	26	289.52	290.50	3.3	11,225	0.03%
2023/12/01	3	302.67	0	0.00	302.50	3	11,216	0.03%
2023/11/30	0	0.00	2	305.00	308.00	-2	11,223	-0.02%
2023/11/28	12	298.21	10	301.50	300.50	2	11,199	0.02%
2023/11/27	1	307.00	1	309.00	298.00	0	11,295	0.00%
2023/11/22	0	0.00	8	327.00	327.00	-8	11,240	-0.07%
2023/11/21	3	330.33	2	327.50	327.00	1	11,394	0.01%
2023/11/20	0	0.00	3	330.83	329.50	-3	11,601	-0.03%
2023/11/17	2	320.50	0	0.00	318.00	2	11,533	0.02%
2023/11/16	2	315.00	1	315.50	316.00	1	11,591	0.01%
2023/11/15	3	318.00	2.3	329.02	313.50	0.7	11,587	0.01%
2023/11/14	0	0.00	1.1	326.64	325.00	-1.1	11,556	-0.01%
2023/11/09	1	320.50	0	0.00	316.50	1	11,745	0.01%
2023/11/08	3	318.00	2	316.75	313.00	1	11,836	0.01%
2023/11/06	7	315.00	0	0.00	315.00	7	12,182	0.06%
2023/11/01	1	281.50	1	284.00	285.50	0	13,055	0.00%
2023/10/31	0.2	286.00	0	0.00	283.50	0.2	13,293	0.00%
2023/10/30	1	304.00	2	302.50	298.50	-1	13,521	-0.01%
2023/10/27	3	299.33	0	0.00	296.50	3	13,680	0.02%
2023/10/19	30	293.10	30	297.37	299.00	0	14,621	0.00%
2023/10/18	1.2	293.13	0	0.00	294.00	1.2	14,918	0.01%
2023/10/13	0	0.00	1	340.00	337.00	-1	15,194	-0.01%
2023/10/12	0	0.00	0	342.50	342.00	0	15,286	0.00%
2023/10/11	14	343.18	14	340.18	336.50	0	15,413	0.00%
2023/10/06	0	346.00	0	0.00	348.50	0	15,690	0.00%
2023/10/04	1	334.00	1	338.00	345.00	0	15,976	0.00%
2023/10/03	2	338.75	3	341.67	340.00	-1	15,965	-0.01%
2023/10/02	2	346.50	1	347.50	342.50	1	16,091	0.01%
2023/09/28	2	329.25	2	332.50	341.00	0	16,017	0.00%
2023/09/27	6	321.00	6	310.00	321.00	0	15,898	0.00%
2023/09/26	13	312.19	12	316.29	313.50	1	15,995	0.01%
2023/09/25	9	299.67	9	298.00	297.00	0	16,091	0.00%
2023/09/22	1	291.50	4	294.00	297.50	-3	16,369	-0.02%
2023/09/21	0	0.00	1	279.00	280.00	-1	16,169	-0.01%
2023/09/20	3	283.17	1	287.50	281.00	2	16,119	0.01%
2023/09/19	6	277.58	7	284.00	278.00	-1	16,033	-0.01%
2023/09/18	3	302.67	2	294.25	293.50	1	15,942	0.01%
2023/09/15	3	319.00	4	315.88	320.00	-1	15,953	-0.01%
2023/09/12	0	0.00	1	306.50	306.00	-1	16,622	-0.01%
2023/09/11	3	330.67	5	313.90	311.50	-2	16,910	-0.01%
2023/09/08	0	0.00	0	341.50	337.00	0	16,934	0.00%
2023/09/07	1	342.50	0	0.00	342.00	1	17,183	0.01%
2023/09/06	1	340.00	2	332.84	343.50	-1	17,207	-0.01%
2023/09/05	3	326.83	3	330.33	330.50	0	17,309	0.00%
2023/09/04	2	328.00	1	330.00	328.50	1	17,401	0.01%
2023/09/01	1	330.00	0	0.00	329.00	1	17,523	0.01%
2023/08/31	2	325.01	4	332.88	334.50	-2	17,651	-0.01%
2023/08/30	0	338.50	0	0.00	335.50	0	17,734	0.00%
2023/08/29	16	342.81	24	334.35	335.00	-8	17,933	-0.04%
2023/08/28	0	344.06	1	339.00	338.50	-1	18,015	-0.01%
2023/08/25	10	358.50	9	359.33	354.00	1	18,063	0.01%
2023/08/24	40	389.90	43	385.80	387.00	-3	17,950	-0.02%
2023/08/23	18	358.92	3	363.17	356.00	15	17,909	0.08%
2023/08/22	15	359.23	11	357.91	350.50	4	18,218	0.02%
2023/08/21	31	351.47	21	354.14	353.50	10	18,518	0.05%
2023/08/18	6	353.92	5	352.40	352.00	1	18,472	0.01%
2023/08/17	2	352.50	2	354.50	363.00	0	18,342	0.00%
2023/08/16	2	346.00	1	345.50	350.00	1	18,270	0.01%
2023/08/15	1	337.50	1	339.50	343.50	0	18,323	0.00%
2023/08/14	2	316.75	2	319.50	319.00	0	18,425	0.00%
2023/08/11	7	316.07	7	318.11	321.00	0	18,409	0.00%
2023/08/10	0	0.00	1	315.25	314.50	-1	18,368	-0.01%
2023/08/09	18	368.61	42	359.63	349.00	-24	18,241	-0.13%
2023/08/08	22	357.43	2	356.50	358.00	20	17,976	0.11%
2023/08/07	6	347.08	6	350.67	349.50	0	17,883	0.00%
2023/08/04	6	335.00	3	329.00	338.00	3	17,657	0.02%
2023/08/02	5	315.20	4.1	318.26	315.50	0.9	17,537	0.01%
2023/08/01	6	324.42	5	327.60	328.00	1	17,424	0.01%
2023/07/31	98	323.03	129	332.37	322.00	-31	17,773	-0.17%	大賣/
2023/07/28	30	352.00	0	0.00	352.00	30	17,986	0.17%
2023/07/27	0	353.00	0	0.00	340.00	0	17,903	0.00%
2023/07/26	1	350.00	1	345.00	343.50	0	17,910	0.00%
2023/07/25	9	356.33	15.6	352.94	340.50	-6.6	17,963	-0.04%
2023/07/24	17.1	346.13	20	346.73	344.00	-3	17,926	-0.02%
2023/07/21	15	328.53	38	309.16	339.00	-23	17,679	-0.13%
2023/07/20	37.5	307.80	7	308.93	308.50	30.5	17,321	0.18%
2023/07/19	1	293.50	3	289.50	291.50	-2	17,096	-0.01%
2023/07/18	4.1	289.98	8	294.56	293.00	-3.9	17,121	-0.02%
2023/07/17	7	282.14	3	284.67	285.00	4	17,009	0.02%
2023/07/14	2	291.00	6	296.42	293.50	-4	16,859	-0.02%
2023/07/13	23	298.35	20	299.00	288.00	3	16,774	0.02%
2023/07/12	4	290.00	42	285.63	287.50	-38	16,420	-0.23%
2023/07/11	42	283.50	1	284.00	283.50	41	16,252	0.25%
2023/07/10	1	276.00	1	278.50	273.00	0	16,127	0.00%
2023/07/07	2	271.50	3	275.83	270.00	-1	16,187	-0.01%
2023/07/06	1	273.50	1	272.50	273.50	0	16,032	0.00%
2023/07/05	5	281.70	3	284.33	280.50	2	15,958	0.01%
2023/07/04	2	290.00	2	292.50	292.00	0	15,805	0.00%
2023/06/30	12	264.92	19	262.86	271.00	-7	15,257	-0.05%
2023/06/29	2	246.50	5	246.50	246.50	-3	14,969	-0.02%
2023/06/28	2	241.25	2	242.00	241.50	0	15,263	0.00%
2023/06/27	4	242.88	5	238.70	235.00	-1	15,506	-0.01%
2023/06/26	4	248.38	4	246.15	250.00	0	15,806	0.00%
2023/06/21	1	248.04	1	251.00	249.50	0	15,760	0.00%
2023/06/20	4	251.50	12	253.88	252.00	-8	16,021	-0.05%
2023/06/19	10	251.15	1	255.00	254.50	9	16,419	0.05%
2023/06/16	4	237.25	6	242.00	247.00	-2	16,302	-0.01%
2023/06/15	23	237.22	23	236.93	237.00	0	16,089	0.00%
2023/06/14	6	222.41	8	219.44	224.00	-2	15,750	-0.01%
2023/06/13	16	215.50	16	217.97	219.50	0	15,654	0.00%
2023/06/12	2	205.75	3	205.50	205.50	-1	15,370	-0.01%
2023/06/09	2	210.50	1	210.00	209.50	1	15,293	0.01%
2023/06/08	0	201.50	1	203.00	200.50	-1	15,073	-0.01%
2023/06/07	1	204.50	2	207.75	208.00	-1	14,973	-0.01%
2023/06/06	3	204.50	2	203.49	203.50	1	14,812	0.01%
2023/06/05	5	197.30	5	200.40	200.00	0	14,614	0.00%
2023/06/02	7	206.00	3	205.17	202.00	4	14,364	0.03%
2023/06/01	1	196.54	2	203.75	207.00	-1	14,049	-0.01%
2023/05/31	0	202.00	0	0.00	197.50	0	13,851	0.00%
2023/05/30	1	204.00	0	0.00	201.50	1	13,707	0.01%
2023/05/29	3	211.00	1	206.00	206.00	2	13,717	0.01%
2023/05/26	5	208.60	6	209.25	208.00	-1	13,795	-0.01%
2023/05/25	59	197.34	73	197.51	197.50	-14	13,401	-0.10%
2023/05/24	20	185.00	0	0.00	187.00	20	12,993	0.15%
2023/05/19	1	185.00	1	184.00	184.00	0	12,758	0.00%
2023/05/18	2	180.50	5	185.10	186.00	-3	12,576	-0.02%
2023/05/17	2	178.75	5	179.00	178.00	-3	12,319	-0.02%
2023/05/16	3	176.00	1	176.50	175.50	2	12,170	0.02%
2023/05/15	12	170.71	11	171.68	171.00	1	11,977	0.01%
2023/05/12	17	176.41	20	172.83	177.50	-3	11,896	-0.03%
2023/05/11	23	178.09	23	175.00	174.50	0	11,760	0.00%
2023/05/10	2	180.25	1	179.00	178.50	1	11,609	0.01%
2023/05/09	1	183.00	1	181.00	183.00	0	11,432	0.00%
2023/05/08	6	182.67	5	182.70	181.50	1	11,312	0.01%
2023/05/05	13	181.04	13	180.65	181.00	0	11,073	0.00%
2023/05/04	21	172.88	22	173.09	175.50	-1	10,617	-0.01%
2023/05/03	2	166.00	3	165.00	163.00	-1	10,134	-0.01%
2023/05/02	0	0.00	2	164.00	166.00	-2	10,026	-0.02%
2023/04/28	2	152.75	2	155.75	157.50	0	9,717	0.00%
2023/04/27	3	152.50	1	152.50	153.50	2	9,459	0.02%
2023/04/26	2	145.00	1	146.50	146.00	1	9,136	0.01%
2023/04/25	0	0.00	10	140.00	141.50	-10	9,007	-0.11%
2023/04/21	10	141.00	0.1	142.50	143.00	9.9	8,814	0.11%
2023/04/20	1	149.00	11	148.41	147.50	-10	8,651	-0.12%
2023/04/14	0	0.00	1	153.00	153.00	-1	8,208	-0.01%
2023/04/13	1	150.00	1	148.50	149.50	0	8,043	0.00%
2023/04/12	1	153.00	2	156.00	154.50	-1	7,957	-0.01%
2023/04/11	1	147.00	1	151.00	149.50	0	7,732	0.00%
2023/04/10	0	0.00	3	147.83	148.50	-3	7,604	-0.04%
2023/04/07	2	144.00	0	142.00	144.50	2	7,470	0.03%
2023/04/06	1	140.97	1	142.50	142.00	0	7,388	0.00%
2023/03/29	3	140.50	8	142.25	142.50	-5	7,205	-0.07%
2023/03/28	9	142.83	4	141.63	142.00	5	6,912	0.07%
2023/03/27	7	146.14	9	146.33	148.50	-2	6,662	-0.03%
2023/03/24	1	137.00	2	139.28	142.50	-1	6,298	-0.02%
2023/03/23	3	138.33	0	0.00	138.50	3	6,175	0.05%
2023/03/22	12	135.88	3	133.35	136.50	9	5,757	0.16%
2023/03/21	0	0.00	0	126.00	126.50	0	5,149	0.00%
2023/03/20	1	121.50	1	119.00	119.00	0	4,971	0.00%
2023/03/16	2	115.75	1	117.50	115.00	1	4,838	0.02%
2023/03/15	0	0.00	1	116.00	114.50	-1	5,047	-0.02%
2023/03/13	0	0.00	1	112.00	112.50	-1	5,747	-0.02%
2023/03/10	0	0.00	1	113.50	113.50	-1	5,772	-0.02%
2023/03/08	0	0.00	0	120.00	119.00	0	5,795	0.00%
2023/03/07	0	118.00	0	0.00	118.00	0	5,778	0.00%
2023/03/06	1	120.00	6	120.00	119.50	-5	5,804	-0.09%
2023/03/03	2	119.75	0	0.00	118.50	2	5,809	0.03%
2023/03/02	1	117.51	1	119.00	119.00	0	5,902	0.00%
2023/03/01	1	119.00	1	118.50	119.00	0	6,022	0.00%
2023/02/24	1	118.00	1	122.98	120.50	0	6,042	0.00%
2023/02/23	0	0.00	0	116.00	116.50	0	5,673	0.00%
2023/02/22	2	112.25	0	0.00	115.00	2	5,678	0.04%
2023/02/15	0	0.00	1	116.00	115.00	-1	5,991	-0.02%
2023/02/14	3	117.50	3	115.50	115.50	0	5,955	0.00%
2023/02/10	1	115.50	0	0.00	115.50	1	5,934	0.02%
2023/02/09	0	0.00	0	116.00	116.00	0	5,894	0.00%
2023/02/08	0	0.00	1	114.00	115.00	-1	5,839	-0.02%
2023/02/07	0	0.00	1	109.50	110.50	-1	5,763	-0.02%
2023/02/06	7	111.93	0	112.50	111.50	7	5,778	0.12%
2023/02/02	0	0.00	0	110.50	112.00	0	5,683	0.00%
2023/02/01	0	105.50	0	0.00	107.50	0	5,661	0.00%
2023/01/31	0	109.50	0	0.00	106.00	0	5,633	0.00%
2023/01/17	0	0.00	0	108.00	108.50	0	5,685	0.00%
2023/01/16	0	106.50	0	0.00	107.50	0	5,740	0.00%
2023/01/11	0	109.00	0	0.00	110.50	0	5,982	0.00%
2023/01/09	0	0.00	1	110.50	110.50	-1	6,199	-0.02%
2023/01/05	0	108.50	0	0.00	108.50	0	6,307	0.00%
2022/12/27	0	0.00	0	112.00	112.00	0	7,296	0.00%
2022/12/21	0	110.00	0	112.00	109.00	0	7,492	0.00%
2022/12/20	1	110.50	0	0.00	111.50	1	7,465	0.01%
2022/12/16	0	0.00	1	116.00	115.00	-1	7,354	-0.01%
2022/12/15	1	117.00	0	0.00	116.50	1	7,274	0.01%
2022/12/14	0	115.50	0	0.00	116.00	0	7,307	0.00%
2022/12/13	2	115.00	2	114.00	114.00	0	7,378	0.00%
2022/12/12	2	114.00	2	114.50	114.50	0	7,364	0.00%
2022/12/09	2	114.00	2	115.50	115.50	0	7,331	0.00%
2022/12/08	2	112.00	2	113.50	113.50	0	7,301	0.00%
2022/12/07	4	115.40	4	113.00	112.50	0	7,291	0.00%
2022/12/06	3	124.00	5	126.10	124.00	-2	7,067	-0.03%
2022/12/05	24	124.50	26	124.31	127.00	-2	6,830	-0.03%
2022/12/02	3	115.00	0	0.00	115.50	3	6,412	0.05%
2022/11/29	0	0.00	8	112.00	112.00	-8	6,350	-0.13%
2022/11/28	0	0.00	0	111.50	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	8	110.50	0	0.00	111.00	8	6,331	0.13%
2022/11/22	0	0.00	2	107.50	106.00	-2	6,203	-0.03%
2022/11/16	3	103.00	0	0.00	102.00	3	6,146	0.05%
2022/11/14	1	107.00	5	105.00	104.50	-4	6,180	-0.06%
2022/11/11	6	111.08	2	109.75	110.00	4	6,032	0.07%
2022/11/03	0	0.00	0.1	106.00	106.50	-0.1	6,505	0.00%
2022/11/01	0	0.00	4	102.50	102.50	-4	6,835	-0.06%
2022/10/28	1	102.50	1	102.00	101.00	0	7,098	0.00%
2022/10/27	5	99.22	1	100.00	99.90	4	7,025	0.06%
2022/10/21	0	0.00	2	95.60	95.40	-2	7,232	-0.03%
2022/10/20	2	99.80	2	99.50	98.80	0	7,298	0.00%
2022/10/19	1	104.00	0	0.00	100.50	1	7,443	0.01%
2022/10/18	3	102.63	1	100.50	101.50	2	7,728	0.03%
2022/10/17	0	0.00	3	100.00	101.50	-3	7,676	-0.04%
2022/10/14	1	108.00	0	0.00	105.00	1	7,668	0.01%
2022/10/12	2	106.00	1	105.50	107.00	1	7,677	0.01%
2022/10/07	2	112.00	3	112.67	110.50	-1	7,651	-0.01%
2022/10/06	8	114.94	8	115.25	116.00	0	7,630	0.00%
2022/10/05	4	119.13	2	120.50	119.50	2	7,570	0.03%
2022/10/04	0	113.00	0	0.00	114.00	0	7,428	0.00%
2022/10/03	2	109.00	2	108.25	108.00	0	7,618	0.00%
2022/09/30	0	0.00	1	107.50	111.50	-1	7,715	-0.01%
2022/09/29	1	112.00	1	112.00	108.00	0	7,874	0.00%
2022/09/28	1	110.50	0	0.00	109.00	1	7,978	0.01%
2022/09/27	1	113.00	2	113.75	116.00	-1	7,948	-0.01%
2022/09/26	2	112.50	0	0.00	111.00	2	8,022	0.02%
2022/09/23	1	116.00	11	116.45	115.50	-10	8,156	-0.12%
2022/09/21	1	116.00	1	117.50	116.00	0	8,174	0.00%
2022/09/20	1	116.50	1	117.00	117.00	0	8,159	0.00%
2022/09/16	0	0.00	18	113.00	113.50	-18	8,157	-0.22%
2022/09/14	1	113.50	6	109.00	113.50	-5	8,289	-0.06%
2022/09/13	1	112.50	2	114.00	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	23	107.89	3	108.00	107.50	20	8,486	0.24%
2022/08/30	1	107.50	0	0.00	107.50	1	8,780	0.01%
2022/08/29	2	107.50	0	0.00	108.00	2	8,954	0.02%
2022/08/26	0	0.00	1.2	112.66	113.00	-1.2	8,986	-0.01%
2022/08/25	1	113.50	0	0.00	112.00	1	8,989	0.01%
2022/08/19	0.1	117.00	0	121.00	117.00	0.1	9,415	0.00%
2022/08/18	0	119.50	0	0.00	119.50	0	9,735	0.00%
2022/08/12	0	0.00	1	116.50	117.50	-1	10,695	-0.01%
2022/08/11	3	113.00	3	114.33	114.50	0	10,707	0.00%
2022/08/10	12	114.92	1	118.00	112.50	11	10,693	0.10%
2022/08/09	0	0.00	3	119.33	119.00	-3	10,339	-0.03%
2022/08/08	2	116.25	0	0.00	118.00	2	10,169	0.02%
2022/08/05	1	112.50	1	111.50	112.50	0	10,008	0.00%
2022/08/04	2	111.75	2	112.25	113.00	0	9,857	0.00%
2022/08/03	1	114.00	2	114.75	115.00	-1	9,804	-0.01%
2022/08/01	4	116.50	3	116.67	115.50	1	9,904	0.01%
2022/07/29	0	116.50	1	118.00	118.00	-1	9,828	-0.01%
2022/07/28	6	115.75	9	117.50	117.00	-3	9,825	-0.03%
2022/07/27	3	114.33	4	115.88	116.00	-1	9,627	-0.01%
2022/07/26	14	112.71	14	113.64	114.00	0	9,545	0.00%
2022/07/25	1	111.00	0	0.00	112.50	1	9,366	0.01%
2022/07/22	1	106.00	0	0.00	104.50	1	9,081	0.01%
2022/07/21	0	0.00	1	103.00	105.50	-1	9,142	-0.01%
2022/07/19	1	104.50	0	0.00	105.00	1	9,191	0.01%
2022/07/15	6	100.75	6	101.25	101.00	0	9,329	0.00%
2022/07/13	0	0.00	1	100.00	96.80	-1	9,530	-0.01%
2022/07/12	2	96.30	2	96.15	96.00	0	9,385	0.00%
2022/07/11	2	98.40	1	98.80	98.40	1	9,361	0.01%
2022/07/08	0	0.00	1	94.60	96.10	-1	9,174	-0.01%
2022/07/07	0	0.00	2	86.25	87.40	-2	9,072	-0.02%
2022/07/06	1	83.60	0	0.00	82.60	1	8,964	0.01%
2022/07/05	0	0.00	1	86.00	87.20	-1	9,052	-0.01%
2022/07/04	6	85.80	6	85.02	85.30	0	9,143	0.00%
2022/07/01	2	90.15	0	0.00	86.90	2	9,169	0.02%
2022/06/30	0	0.00	2	93.10	93.10	-2	9,079	-0.02%
2022/06/28	4	99.55	1	98.50	98.60	3	9,461	0.03%
2022/06/27	3	99.17	3	99.73	99.90	0	10,427	0.00%
2022/06/23	2	92.55	3	94.67	93.90	-1	10,989	-0.01%
2022/06/22	4	96.23	4	93.63	92.60	0	11,371	0.00%
2022/06/21	10	96.57	10	97.17	98.10	0	11,436	0.00%
2022/06/16	1	103.50	1	106.50	103.50	0	12,956	0.00%
2022/06/14	20	108.00	21	107.57	108.00	-1	13,563	-0.01%
2022/06/13	3	102.50	3	104.50	106.00	0	13,810	0.00%
2022/06/10	0	0.00	1	104.50	105.00	-1	14,157	-0.01%
2022/06/09	2	105.25	7	105.36	105.00	-5	14,408	-0.03%
2022/06/08	1	107.50	0	0.00	107.50	1	14,810	0.01%
2022/06/07	8	106.63	1	107.00	108.00	7	15,523	0.05%
2022/06/02	3	113.50	0	0.00	112.00	3	16,055	0.02%
2022/06/01	10	113.00	10	112.00	112.50	0	16,225	0.00%
2022/05/31	3	112.50	8	112.81	113.00	-5	16,439	-0.03%
2022/05/30	7	114.50	3	114.17	114.50	4	16,554	0.02%
2022/05/27	3	115.00	1	114.00	113.50	2	16,680	0.01%
2022/05/26	5	118.50	5	117.50	117.00	0	16,551	0.00%
2022/05/25	1	111.00	3	114.50	118.00	-2	16,330	-0.01%
2022/05/24	4	113.50	5	114.40	109.00	-1	16,110	-0.01%
2022/05/23	1	112.00	3	112.17	112.00	-2	16,307	-0.01%
2022/05/20	2	109.75	1	111.50	109.50	1	16,605	0.01%
2022/05/19	2	108.00	2	111.00	111.00	0	16,725	0.00%
2022/05/18	4	108.63	8	108.94	109.00	-4	17,036	-0.02%
2022/05/13	1	104.00	1	104.00	105.00	0	17,601	0.00%
2022/05/12	1	102.00	0	0.00	102.00	1	17,747	0.01%
2022/05/11	1	103.50	0	0.00	103.50	1	18,072	0.01%
2022/05/10	1	102.00	1.1	103.59	105.50	-0.1	18,149	0.00%
2022/05/09	1	103.00	1	102.00	101.00	0	18,376	0.00%
2022/05/05	1	108.50	2	108.50	108.00	-1	18,938	-0.01%
2022/05/04	1	106.00	0	0.00	105.00	1	19,012	0.01%
2022/04/29	3	105.50	0	0.00	104.50	3	19,729	0.02%
2022/04/27	0	0.00	3	103.50	104.00	-3	21,072	-0.01%
2022/04/26	10	105.60	3	105.00	103.00	7	21,428	0.03%
2022/04/25	0	0.00	8	105.38	105.00	-8	21,669	-0.04%
2022/04/22	1	111.00	0	0.00	107.00	1	21,647	0.00%
2022/04/21	1	112.00	2	112.50	113.50	-1	21,616	0.00%
2022/04/20	1	108.00	0	0.00	107.50	1	21,379	0.00%
2022/04/14	1	107.00	1	105.00	108.00	0	20,931	0.00%
2022/04/13	1	105.50	2	105.00	105.50	-1	20,946	0.00%
2022/04/11	2	108.00	3	106.00	106.50	-1	20,947	0.00%
2022/04/08	4	113.00	1	114.50	112.00	3	20,789	0.01%
2022/04/06	3	112.83	1	115.00	113.00	2	20,526	0.01%
2022/04/01	1	114.00	0	0.00	114.50	1	20,440	0.00%
2022/03/31	2	117.75	1	116.50	116.50	1	20,269	0.00%
2022/03/30	7	118.79	13	122.69	117.00	-6	19,995	-0.03%
2022/03/29	3	119.67	2	119.50	116.50	1	19,004	0.01%
2022/03/28	1	117.50	2	117.50	119.00	-1	18,706	-0.01%
2022/03/25	7	111.93	8	114.38	117.00	-1	18,350	-0.01%
2022/03/24	3	113.17	3	111.33	111.50	0	17,934	0.00%
2022/03/23	4	116.63	3	114.83	115.00	1	17,788	0.01%
2022/03/22	6	116.33	7	116.71	118.00	-1	17,269	-0.01%
2022/03/21	4.1	112.39	4	112.63	112.50	0.1	16,587	0.00%
2022/03/18	5	108.30	3	110.67	110.00	2	15,987	0.01%
2022/03/17	3	106.83	1	106.50	106.50	2	15,551	0.01%
2022/03/16	0	0.00	3	105.67	106.00	-3	15,400	-0.02%
2022/03/15	1	106.00	3	108.83	106.00	-2	15,788	-0.01%
2022/03/14	3	122.17	2	121.25	117.00	1	15,461	0.01%
2022/03/11	41	121.38	43	121.28	122.50	-2	15,218	-0.01%
2022/03/10	9	120.11	4	119.63	119.50	5	14,819	0.03%
2022/03/09	4	109.88	7	110.86	116.00	-3	14,134	-0.02%
2022/03/08	6	107.33	5	107.20	105.50	1	13,742	0.01%
2022/03/07	0	0.00	1	106.00	105.50	-1	13,508	-0.01%
2022/03/04	4	114.00	0	115.50	113.00	4	13,440	0.03%
2022/03/03	2	112.00	1	114.00	112.00	1	13,288	0.01%
2022/03/02	2	109.22	0	0.00	108.50	2	13,178	0.02%
2022/03/01	1	111.50	0	0.00	111.00	1	13,077	0.01%
2022/02/25	2	113.50	1	112.00	110.00	1	13,177	0.01%
2022/02/24	6	115.00	5	113.80	113.00	1	13,279	0.01%
2022/02/23	38	114.12	36	114.46	114.50	2	13,465	0.01%
2022/02/22	5	109.50	9	111.22	110.00	-4	13,330	-0.03%
2022/02/21	9	113.50	70	112.64	110.00	-61	13,121	-0.46%
2022/02/18	66	113.92	2	112.25	114.00	64	12,934	0.49%
2022/02/17	101	109.00	135	108.97	112.50	-34	12,625	-0.27%	大買/大賣/
2022/02/16	30	104.00	0	0.00	103.00	30	12,365	0.24%
2022/02/15	9	106.83	10	104.60	103.00	-1	12,811	-0.01%
2022/02/14	0	0.00	4	105.50	105.50	-4	13,044	-0.03%
2022/02/11	28	107.73	28	107.29	106.00	0	13,289	0.00%
2022/02/10	5	105.60	0	0.00	104.00	5	13,683	0.04%
2022/02/09	3	103.33	8	105.75	106.00	-5	13,551	-0.04%
2022/02/08	6	97.22	13	100.31	101.50	-7	13,291	-0.05%
2022/02/07	17	95.18	16	95.18	95.40	1	12,990	0.01%
2022/01/26	9	92.34	0	0.00	92.80	9	12,748	0.07%
2022/01/25	7	93.96	7	92.93	92.30	0	12,853	0.00%
2022/01/24	29	96.86	29	96.46	95.00	0	12,721	0.00%
2022/01/21	23	99.57	24	100.06	99.20	-1	12,384	-0.01%
2022/01/20	13	95.12	11	96.30	98.00	2	11,863	0.02%
2022/01/19	9	92.08	17	93.73	95.70	-8	11,540	-0.07%
2022/01/18	12	91.03	11	91.18	91.20	1	11,474	0.01%
2022/01/17	5	89.20	5	88.74	89.20	0	11,991	0.00%
2022/01/07	0	0.00	4	86.48	86.30	-4	13,285	-0.03%
2022/01/06	1	88.60	1	87.20	89.50	0	13,263	0.00%
2022/01/04	3	89.00	1	88.60	88.80	2	13,290	0.02%
2022/01/03	0	89.40	0	0.00	89.00	0	13,260	0.00%
2021/12/30	0	0.00	48	88.88	88.20	-48	13,268	-0.36%
2021/12/29	48	88.58	0	0.00	88.70	48	13,371	0.36%
2021/12/17	2	88.20	0	0.00	86.90	2	15,701	0.01%
2021/12/10	1	88.10	5	88.62	87.80	-4	16,987	-0.02%
2021/12/09	87	93.39	114	92.19	88.70	-27	16,870	-0.16%	大賣/
2021/12/08	30	89.30	0	0.00	89.30	30	16,151	0.19%
2021/12/07	1	88.90	60	88.86	87.60	-59	16,191	-0.36%
2021/12/06	60	89.00	0	0.00	89.20	60	16,177	0.37%
2021/12/02	0	0.00	2	87.00	86.00	-2	16,447	-0.01%
2021/12/01	3	88.20	2	88.00	88.50	1	16,551	0.01%
2021/11/30	1	87.80	3	88.13	88.40	-2	16,673	-0.01%
2021/11/29	4	83.87	4	86.20	86.50	0	16,724	0.00%
2021/11/25	1	86.90	3	85.60	85.80	-2	16,717	-0.01%
2021/11/24	2	88.40	40	89.00	87.30	-38	16,584	-0.23%
2021/11/23	2	90.35	0	0.00	89.50	2	16,358	0.01%
2021/11/22	9	87.93	11	88.26	88.40	-2	15,994	-0.01%
2021/11/19	2	88.10	4	87.63	87.60	-2	15,509	-0.01%
2021/11/18	2	84.50	0	0.00	83.50	2	15,085	0.01%
2021/11/17	0	0.00	1	82.50	82.50	-1	14,939	-0.01%
2021/11/15	7	81.76	5	81.20	81.20	2	14,880	0.01%
2021/11/12	3	82.67	3	82.30	81.50	0	14,743	0.00%
2021/11/11	27	88.02	24	89.51	89.40	3	14,245	0.02%
2021/11/10	73	87.37	35	88.22	88.40	38	14,017	0.27%
2021/11/09	15	86.31	20	87.04	87.50	-5	13,647	-0.04%
2021/11/08	0	0.00	3	80.13	80.40	-3	12,955	-0.02%
2021/11/02	0	0.00	14	80.54	80.20	-14	13,624	-0.10%
2021/11/01	2	82.65	120	82.93	82.20	-118	13,410	-0.88%	大賣/鉅額交易
2021/10/29	121	82.67	13	82.15	82.90	108	13,341	0.81%	大買/鉅額交易
2021/10/28	32	82.43	86	82.47	81.00	-54	13,297	-0.41%
2021/10/27	61	81.87	44	81.94	82.10	17	13,022	0.13%
2021/10/26	51	81.66	6	81.32	82.10	45	12,753	0.35%
2021/10/25	37	84.62	36	85.43	84.30	1	12,388	0.01%
2021/10/22	2	80.05	8	83.05	85.00	-6	11,636	-0.05%
2021/10/21	10	77.67	8	77.81	77.30	2	10,514	0.02%
2021/10/19	2	74.75	0	0.00	75.60	2	10,344	0.02%
2021/10/18	0	0.00	5	73.04	73.10	-5	10,344	-0.05%
2021/10/14	3	71.77	1	71.50	71.40	2	10,632	0.02%
2021/10/13	7	72.04	1	74.30	71.80	6	10,700	0.06%
2021/10/12	0	73.70	0	0.00	73.00	0	10,765	0.00%
2021/10/07	1	76.20	0	0.00	76.50	1	10,886	0.01%
2021/10/04	3	74.17	1	74.30	73.60	2	11,267	0.02%
2021/10/01	2	74.40	1	76.40	73.60	1	11,609	0.01%
2021/09/30	2	78.80	1	79.20	79.20	1	11,868	0.01%
2021/09/29	0	0.00	1	79.10	79.00	-1	11,895	-0.01%
2021/09/28	4	80.73	3	80.57	79.80	1	11,976	0.01%
2021/09/27	2	83.70	6	84.38	84.30	-4	11,730	-0.03%
2021/09/24	37	83.80	34	83.95	83.70	3	11,591	0.03%
2021/09/23	3	83.10	9	81.57	83.30	-6	11,156	-0.05%
2021/09/22	8	78.01	5	79.70	79.80	3	10,860	0.03%
2021/09/17	0	0.00	13	77.79	78.80	-13	10,794	-0.12%
2021/09/16	6	75.68	0	0.00	76.30	6	10,785	0.06%
2021/09/14	1	74.90	0	0.00	74.70	1	11,581	0.01%
2021/09/10	1	75.40	0	0.00	75.30	1	13,771	0.01%
2021/09/09	0	0.00	1	75.00	75.10	-1	14,436	-0.01%
2021/09/08	2	76.00	1	74.50	73.50	1	14,454	0.01%
2021/09/07	3	75.97	6	76.83	76.60	-3	14,388	-0.02%
2021/09/06	1	76.00	2	76.70	76.40	-1	14,153	-0.01%
2021/09/03	2	76.85	0	0.00	75.30	2	14,045	0.01%
2021/09/02	0	0.00	10	74.91	74.90	-10	14,085	-0.07%
2021/09/01	1	72.10	4	73.03	73.10	-3	14,587	-0.02%
2021/08/27	0	0.00	1	69.80	69.00	-1	15,842	-0.01%
2021/08/25	0	0.00	2	70.20	70.50	-2	16,004	-0.01%
2021/08/24	3	70.10	0	0.00	69.80	3	16,100	0.02%
2021/08/23	3	71.97	0	0.00	72.40	3	16,291	0.02%
2021/08/20	1	70.00	57	70.01	70.90	-56	16,409	-0.34%
2021/08/19	2	70.35	1	70.70	69.80	1	16,604	0.01%
2021/08/17	2	68.90	0	0.00	67.80	2	16,693	0.01%
2021/08/16	6	69.45	9	67.83	69.50	-3	16,721	-0.02%
2021/08/11	1	73.40	2	72.50	72.30	-1	16,658	-0.01%
2021/08/10	11	74.07	6	73.23	73.00	5	16,637	0.03%
2021/08/09	4	77.10	3	80.10	76.80	1	16,444	0.01%
2021/08/06	1	76.50	3	78.30	79.40	-2	16,208	-0.01%
2021/08/05	1	76.20	0	0.00	76.80	1	16,215	0.01%
2021/08/04	4	78.63	1	77.90	77.80	3	16,376	0.02%
2021/08/03	4	77.03	1	77.70	77.70	3	16,493	0.02%
2021/07/28	1	73.20	2	73.40	74.80	-1	17,040	-0.01%
2021/07/23	0	0.00	11	74.35	74.80	-11	17,292	-0.06%
2021/07/22	10	75.40	2	76.00	75.00	8	17,352	0.05%
2021/07/21	6	75.23	2	75.50	74.60	4	17,580	0.02%
2021/07/20	1	75.60	2	74.95	75.30	-1	17,663	-0.01%
2021/07/19	3	78.07	1	78.80	77.70	2	17,492	0.01%
2021/07/15	0	0.00	30	79.00	79.10	-30	17,289	-0.17%
2021/07/14	1	80.30	0	0.00	80.50	1	17,237	0.01%
2021/07/13	9	79.67	12	80.87	79.80	-3	17,153	-0.02%
2021/07/12	36	79.11	1	78.30	79.00	35	16,887	0.21%
2021/07/09	8	80.61	1	82.00	80.40	7	16,634	0.04%
2021/07/08	9	82.48	13	83.64	82.70	-4	16,545	-0.02%
2021/07/07	5	80.34	8	80.98	82.10	-3	16,131	-0.02%
2021/07/06	4	78.13	0	0.00	77.60	4	15,659	0.03%
2021/07/05	3	80.20	7	80.83	79.00	-4	15,786	-0.03%
2021/07/02	11	78.17	7	78.70	78.70	4	15,915	0.03%
2021/07/01	5	79.76	0	0.00	79.50	5	15,787	0.03%
2021/06/30	7	80.50	4	80.15	80.70	3	15,668	0.02%
2021/06/29	5	80.60	10	82.18	81.00	-5	15,594	-0.03%
2021/06/28	4	80.63	8	81.39	81.10	-4	15,419	-0.03%
2021/06/25	9	80.78	2	80.30	80.70	7	15,092	0.05%
2021/06/24	51	83.00	0	83.00	82.30	51	14,843	0.34%
2021/06/23	7	81.89	1	83.20	82.00	6	14,480	0.04%
2021/06/22	39	83.02	22	84.11	82.00	17	14,077	0.12%
2021/06/21	13	78.38	14	80.04	82.00	-1	13,136	-0.01%
2021/06/18	9.1	75.82	29	74.49	77.20	-20	12,122	-0.16%
2021/06/17	2	69.85	2	70.55	70.70	0	11,358	0.00%
2021/06/16	2	70.15	1	70.40	69.90	1	11,289	0.01%
2021/06/15	3	69.73	3	71.17	70.90	0	11,253	0.00%
2021/06/11	5	71.66	0	0.00	70.30	5	11,191	0.04%
2021/06/10	3	70.70	3	71.50	71.60	0	11,122	0.00%
2021/06/09	26	72.03	7	71.73	71.10	19	10,849	0.18%
2021/06/08	6	76.00	9.3	75.33	75.20	-3.3	10,195	-0.03%
2021/06/07	2	72.30	3	72.40	72.00	-1	9,144	-0.01%
2021/06/04	4	70.95	1	70.80	70.30	3	8,890	0.03%
2021/06/03	1	72.60	0	0.00	72.70	1	8,864	0.01%
2021/06/02	2	71.00	7	71.49	71.60	-5	8,812	-0.06%
2021/05/31	2	73.20	1	72.40	73.40	1	8,592	0.01%
2021/05/28	0	0.00	2	71.00	71.60	-2	8,360	-0.02%
2021/05/27	2	70.10	8	68.98	70.30	-6	8,232	-0.07%
2021/05/26	1	68.60	5	69.40	68.60	-4	8,139	-0.05%
2021/05/25	3	67.17	3	67.73	68.00	0	8,104	0.00%
2021/05/24	6	65.50	7	66.41	66.70	-1	7,970	-0.01%
2021/05/12	1	57.50	2	57.75	57.60	-1	7,390	-0.01%
2021/05/11	10	66.00	1	62.60	63.80	9	7,200	0.12%
2021/05/07	1	71.20	1	70.20	69.90	0	6,945	0.00%
2021/05/06	2	70.75	6	71.08	69.30	-4	6,817	-0.06%
2021/05/05	0	0.00	6	71.10	69.20	-6	6,649	-0.09%
2021/05/04	1	66.90	3	66.90	67.60	-2	6,458	-0.03%
2021/05/03	0	0.00	1	70.50	68.10	-1	6,366	-0.02%
2021/04/28	1	71.10	3	70.83	71.70	-2	6,246	-0.03%
2021/04/27	23	71.10	22	70.54	70.50	1	6,318	0.02%
2021/04/26	2	69.05	4	69.18	69.60	-2	6,166	-0.03%
2021/04/23	2	66.60	1	66.70	66.60	1	6,249	0.02%
2021/04/22	0	0.00	1	68.80	66.60	-1	6,534	-0.02%
2021/04/20	7	69.76	0	0.00	69.90	7	7,608	0.09%
2021/04/19	0	0.00	2	68.30	69.20	-2	7,852	-0.03%
2021/04/16	0	0.00	1	68.70	68.40	-1	7,881	-0.01%
2021/04/15	1	68.30	0	0.00	68.30	1	8,132	0.01%
2021/04/14	0	0.00	4	67.20	67.80	-4	8,175	-0.05%
2021/04/13	2	69.90	4	69.65	69.10	-2	8,190	-0.02%
2021/04/12	3	69.13	1	69.00	68.70	2	8,233	0.02%
2021/04/09	6	71.13	15	70.30	69.50	-9	8,411	-0.11%
2021/04/08	9	71.50	13	72.11	72.40	-4	8,130	-0.05%
2021/04/07	0	0.00	2	68.90	68.90	-2	7,746	-0.03%
2021/04/06	8	67.56	0	0.00	67.70	8	7,634	0.10%
2021/04/01	3	67.90	2	67.20	67.40	1	7,628	0.01%
2021/03/31	3	67.47	1	67.60	68.20	2	7,490	0.03%
2021/03/30	0	0.00	11	66.80	66.70	-11	7,394	-0.15%
2021/03/29	1	67.10	5	66.92	66.50	-4	7,363	-0.05%
2021/03/26	13	67.65	0	0.00	67.20	13	7,317	0.18%
2021/03/25	1	67.20	10	66.77	67.20	-9	7,256	-0.12%
2021/03/24	0	0.00	1	66.50	66.20	-1	7,234	-0.01%
2021/03/23	1	67.70	0	0.00	67.80	1	7,203	0.01%
2021/03/22	0	0.00	1	65.30	65.50	-1	7,134	-0.01%
2021/03/17	1	63.90	0	0.00	64.40	1	7,289	0.01%
2021/03/16	0	0.00	1	63.80	63.80	-1	7,470	-0.01%
2021/03/12	6	64.08	0	0.00	64.20	6	7,722	0.08%
2021/03/11	2	62.10	2	62.70	63.00	0	7,805	0.00%
2021/03/10	1	61.50	0	0.00	61.30	1	7,857	0.01%
2021/03/09	2	61.40	1	61.20	61.40	1	7,927	0.01%
2021/03/05	8	64.19	1	63.70	63.70	7	8,172	0.09%
2021/03/04	3	64.33	9	64.80	64.50	-6	8,237	-0.07%
2021/02/26	1	66.50	0	0.00	66.40	1	8,549	0.01%
2021/02/24	0	0.00	11	66.90	66.80	-11	8,717	-0.13%
2021/02/22	2	68.35	0	0.00	68.70	2	9,584	0.02%
2021/02/18	1	67.50	0	0.00	67.60	1	10,254	0.01%
2021/02/17	12	66.07	1	66.50	66.90	11	10,855	0.10%
2021/02/04	0	0.00	10	64.40	64.30	-10	12,974	-0.08%
2021/02/02	1	65.50	1	66.30	65.90	0	13,777	0.00%
2021/02/01	1	64.70	1	65.20	65.20	0	14,253	0.00%
2021/01/29	10	67.10	0	0.00	65.90	10	14,457	0.07%
2021/01/28	11	66.57	0	0.00	66.10	11	14,525	0.08%
2021/01/26	0	0.00	1	68.70	68.30	-1	14,520	-0.01%
2021/01/25	0	0.00	5	69.10	69.60	-5	14,546	-0.03%
2021/01/22	0	0.00	11	69.31	70.20	-11	14,602	-0.08%
2021/01/21	11	69.42	4	70.90	69.30	7	14,671	0.05%
2021/01/20	4	69.50	5	69.40	68.20	-1	14,673	-0.01%
2021/01/19	0	0.00	6	72.60	72.90	-6	14,604	-0.04%
2021/01/18	0	0.00	7	73.97	73.50	-7	14,768	-0.05%
2021/01/15	14	73.67	14	74.53	74.70	0	14,622	0.00%
2021/01/14	7	74.77	3	75.20	75.50	4	14,387	0.03%
2021/01/13	1	71.50	0	0.00	71.00	1	13,677	0.01%
2021/01/12	1	68.60	13	67.54	68.10	-12	13,374	-0.09%
2021/01/11	1	66.70	0	0.00	67.00	1	13,214	0.01%
2021/01/08	11	65.92	0	0.00	67.90	11	13,389	0.08%
2021/01/07	1	64.70	0	0.00	65.40	1	13,648	0.01%
2021/01/05	0	0.00	2	65.60	65.70	-2	14,123	-0.01%
2021/01/04	15	66.62	8	65.16	67.50	7	14,245	0.05%
2020/12/31	1	66.80	1	66.40	66.10	0	14,178	0.00%
2020/12/30	0	0.00	1	66.60	66.50	-1	14,273	-0.01%
2020/12/28	2	67.00	2	67.20	66.80	0	14,671	0.00%
2020/12/25	0	0.00	6	68.30	67.60	-6	14,938	-0.04%
2020/12/22	0	0.00	1	68.00	66.10	-1	16,127	-0.01%
2020/12/21	7	66.90	0	0.00	66.70	7	16,746	0.04%
2020/12/17	2	67.90	0	0.00	68.10	2	17,866	0.01%
2020/12/16	0	0.00	2	67.95	67.10	-2	18,054	-0.01%
2020/12/10	2	69.00	0	69.30	69.00	2	18,797	0.01%
2020/12/09	4	71.45	51	71.10	71.40	-47	18,740	-0.25%
2020/12/08	2	70.80	0	0.00	72.70	2	18,731	0.01%
2020/12/04	8	71.21	7	71.14	71.00	1	18,833	0.01%
2020/12/02	12	72.98	1	72.00	72.20	11	19,184	0.06%
2020/11/30	2	75.25	2	74.30	73.90	0	19,890	0.00%
2020/11/27	0	0.00	50	74.20	75.00	-50	20,117	-0.25%
2020/11/25	1	76.40	1	74.80	74.90	0	21,382	0.00%
2020/11/24	0	0.00	1	77.60	76.50	-1	21,732	0.00%
2020/11/23	0	0.00	1	77.40	77.20	-1	22,195	0.00%
2020/11/20	5	77.42	6	78.12	76.50	-1	22,460	0.00%
2020/11/19	3	76.60	16	77.01	77.00	-13	22,771	-0.06%
2020/11/17	2	74.60	1	74.70	73.90	1	24,136	0.00%
2020/11/16	1	76.80	1	76.50	77.30	0	25,310	0.00%
2020/11/13	3	76.63	1	75.90	74.90	2	25,493	0.01%
2020/11/12	52	74.62	50	75.38	77.00	2	24,786	0.01%
2020/11/11	0	0.00	50	70.10	70.00	-50	24,383	-0.21%
2020/11/10	5	72.94	6	71.87	71.80	-1	25,039	0.00%
2020/11/09	35	71.11	36	71.66	71.70	-1	25,864	0.00%
2020/11/06	9	70.31	9	69.50	68.00	0	26,161	0.00%
2020/11/05	10	69.30	3	68.83	69.00	7	26,226	0.03%
2020/11/03	10	67.40	5	67.10	67.30	5	26,893	0.02%
2020/11/02	1	66.50	0	0.00	66.10	1	26,996	0.00%
2020/10/30	1	67.20	1	67.70	67.30	0	27,133	0.00%
2020/10/29	9	66.94	4	67.43	68.00	5	27,175	0.02%
2020/10/28	7	68.57	2	68.65	68.10	5	27,176	0.02%
2020/10/27	1	69.70	1	70.50	70.10	0	27,215	0.00%
2020/10/26	18	71.50	28	71.33	70.70	-10	27,195	-0.04%
2020/10/23	5	69.98	8	69.78	69.60	-3	27,086	-0.01%
2020/10/22	2	67.60	1	68.20	68.00	1	27,254	0.00%
2020/10/21	1	68.90	0	0.00	68.60	1	27,374	0.00%
2020/10/20	5	69.26	0	0.00	69.20	5	27,694	0.02%
2020/10/19	0	0.00	30	69.18	70.40	-30	28,158	-0.11%
2020/10/16	14	68.24	103	68.61	68.10	-89	28,794	-0.31%	大賣/
2020/10/15	14	70.92	4	71.33	70.00	10	29,137	0.03%
2020/10/14	73	72.99	4	72.58	74.50	69	28,840	0.24%
2020/10/13	2	69.10	2	69.10	69.90	0	28,733	0.00%
2020/10/12	0	0.00	15	69.37	69.80	-15	29,228	-0.05%
2020/10/08	3	68.27	3	68.40	68.00	0	29,995	0.00%
2020/10/07	0	0.00	2	69.00	69.20	-2	30,206	-0.01%
2020/10/06	51	68.74	0	0.00	68.40	51	30,579	0.17%
2020/10/05	0	0.00	1	67.20	68.00	-1	31,163	0.00%
2020/09/30	14	65.22	4	65.63	67.10	10	31,334	0.03%
2020/09/29	3	66.00	3	66.20	66.40	0	31,472	0.00%
2020/09/28	4	65.53	3	64.83	65.00	1	31,283	0.00%
2020/09/25	2	67.50	4	65.70	65.20	-2	31,030	-0.01%
2020/09/24	28	68.89	9	69.82	65.30	19	30,665	0.06%
2020/09/23	133	72.46	22	70.87	71.00	111	30,315	0.37%	大買/鉅額交易
2020/09/22	13	69.49	10	69.48	68.70	3	29,766	0.01%
2020/09/21	1	68.50	4	69.43	68.40	-3	29,502	-0.01%
2020/09/18	1	67.50	0	0.00	67.30	1	29,308	0.00%
2020/09/17	31	68.75	32	69.01	67.60	-1	29,221	0.00%
2020/09/16	0	0.00	15	66.69	66.40	-15	28,932	-0.05%
2020/09/15	0	0.00	3	65.90	65.30	-3	28,897	-0.01%
2020/09/14	17	64.36	6	64.17	64.60	11	28,820	0.04%
2020/09/11	2	63.00	1	63.20	62.50	1	28,735	0.00%
2020/09/10	2	65.60	3	64.43	64.10	-1	28,654	0.00%
2020/09/09	2	64.20	2	64.95	64.20	0	28,507	0.00%
2020/09/08	2	64.00	21	64.98	65.00	-19	28,407	-0.07%
2020/09/07	5	67.28	1	67.70	66.20	4	28,177	0.01%
2020/09/04	4	67.43	7	68.31	68.10	-3	28,119	-0.01%
2020/09/03	4	68.03	53	67.47	67.10	-49	27,748	-0.18%
2020/09/02	2	67.55	1	67.90	67.80	1	27,642	0.00%
2020/09/01	20	67.93	16	67.44	67.20	4	27,412	0.01%
2020/08/31	1	69.50	6	68.95	70.20	-5	27,002	-0.02%
2020/08/28	3	65.37	101	65.53	64.60	-98	26,195	-0.37%	大賣/
2020/08/27	5	68.64	2	67.80	67.40	3	25,895	0.01%
2020/08/26	1	67.60	1	68.00	67.70	0	25,662	0.00%
2020/08/25	30	66.87	36	67.23	68.50	-6	25,463	-0.02%
2020/08/24	33	66.48	37	66.60	64.70	-4	24,705	-0.02%
2020/08/21	21	60.95	13	62.26	63.80	8	24,012	0.03%
2020/08/20	36	61.19	26	61.43	58.50	10	23,083	0.04%
2020/08/19	17	60.25	18	59.92	62.90	-1	21,579	0.00%
2020/08/18	3	56.97	5	57.00	57.20	-2	20,906	-0.01%
2020/08/17	110	57.57	5	57.54	56.50	105	20,757	0.51%	大買/鉅額交易
2020/08/14	2	56.35	3	56.10	56.60	-1	20,204	0.00%
2020/08/13	94	55.03	66	54.63	55.60	28	19,182	0.15%
2020/08/12	5	46.70	14	49.28	50.60	-9	18,005	-0.05%
2020/08/11	6	46.34	0	0.00	46.05	6	17,380	0.03%
2020/08/10	26	50.48	37	48.29	47.20	-11	17,219	-0.06%
2020/08/07	15	47.05	0	0.00	47.05	15	16,564	0.09%
2020/08/06	1	46.45	0	0.00	46.55	1	16,500	0.01%
2020/08/05	12	46.85	4	46.53	47.30	8	16,438	0.05%
2020/08/04	0	0.00	2	45.08	45.30	-2	16,386	-0.01%
2020/08/03	6	46.83	0	0.00	45.85	6	16,611	0.04%
2020/07/31	3	47.08	5	47.35	47.20	-2	16,589	-0.01%
2020/07/30	5	46.25	0	0.00	46.25	5	16,571	0.03%
2020/07/29	7	46.47	7	46.89	46.20	0	16,763	0.00%
2020/07/28	6	48.20	0	0.00	46.00	6	16,880	0.04%
2020/07/24	6	49.36	2	49.35	48.55	4	16,843	0.02%
2020/07/23	8	50.86	0	0.00	50.90	8	16,970	0.05%
2020/07/22	6	51.06	29	49.92	52.30	-23	16,677	-0.14%
2020/07/21	2	48.68	16	48.58	48.30	-14	16,103	-0.09%
2020/07/20	5	46.90	6	46.16	46.90	-1	15,716	-0.01%
2020/07/17	9	46.55	8	46.69	46.45	1	15,672	0.01%
2020/07/16	9	46.26	5	47.01	47.45	4	15,488	0.03%
2020/07/15	25	46.76	2	47.10	45.20	23	15,185	0.15%
2020/07/14	0	0.00	10	45.63	45.00	-10	14,389	-0.07%
2020/07/13	14	44.46	21	43.87	45.40	-7	14,459	-0.05%
2020/07/10	2	43.83	35	44.23	42.00	-33	14,131	-0.23%
2020/07/09	20	42.99	11	43.12	43.15	9	13,294	0.07%
2020/07/08	11	42.59	10	42.68	42.60	1	12,977	0.01%
2020/07/07	2	40.73	1	40.70	40.60	1	12,567	0.01%
2020/07/06	2	41.48	1	41.30	41.35	1	12,500	0.01%
2020/07/03	3	41.07	12	40.73	40.85	-9	12,477	-0.07%
2020/07/02	7	42.88	9	42.02	41.85	-2	12,472	-0.02%
2020/07/01	3	42.65	7.5	42.63	42.45	-4.5	12,266	-0.04%
2020/06/30	3	41.45	0	0.00	41.75	3	12,036	0.02%
2020/06/29	10	41.20	3	40.43	40.75	7	11,980	0.06%
2020/06/23	4	41.76	2	41.55	41.25	2	11,948	0.02%
2020/06/19	3	41.62	10	41.75	41.35	-7	11,909	-0.06%
2020/06/18	0	0.00	3	41.30	41.40	-3	11,970	-0.03%
2020/06/17	2	40.80	2	41.50	40.95	0	12,031	0.00%
2020/06/16	5	40.75	1	40.60	40.70	4	12,087	0.03%
2020/06/15	10	39.35	1	39.50	39.40	9	12,332	0.07%
2020/06/12	2	38.73	0	0.00	39.30	2	12,463	0.02%
2020/06/11	2	40.93	0	0.00	39.75	2	12,588	0.02%
2020/06/10	1	40.95	2	41.50	41.70	-1	12,541	-0.01%
2020/06/09	9	41.83	15	42.16	41.00	-6	12,650	-0.05%
2020/06/08	4	41.20	4	41.26	40.85	0	12,472	0.00%
2020/06/05	2	40.80	2	41.08	40.90	0	12,897	0.00%
2020/06/04	2	40.85	15	41.13	40.85	-13	13,067	-0.10%
2020/06/03	1	42.10	19	42.01	42.10	-18	13,037	-0.14%
2020/06/02	0	0.00	14	41.28	41.70	-14	12,930	-0.11%
2020/06/01	2	39.55	11	40.36	40.55	-9	12,683	-0.07%
2020/05/29	10	39.95	1	39.95	39.95	9	12,475	0.07%
2020/05/28	13	39.12	1	39.35	38.60	12	12,399	0.10%
2020/05/27	0	0.00	10	38.05	37.60	-10	12,113	-0.08%
2020/05/26	3	37.78	3	38.10	37.90	0	12,229	0.00%
2020/05/25	20	36.75	0	0.00	37.55	20	12,468	0.16%
2020/05/22	8	38.11	0	0.00	37.35	8	12,402	0.06%
2020/05/21	1	39.35	1	39.35	39.50	0	12,280	0.00%
2020/05/20	2	37.25	0	0.00	37.80	2	12,207	0.02%
2020/05/19	1	37.35	0	0.00	37.20	1	12,193	0.01%
2020/05/18	1	36.95	0	0.00	36.95	1	12,157	0.01%
2020/05/15	4	39.65	4	38.86	38.40	0	12,003	0.00%
2020/05/14	3	40.10	12	39.99	39.15	-9	11,890	-0.08%
2020/05/13	1	40.60	1	40.55	40.55	0	11,850	0.00%
2020/05/12	2	40.55	1	40.95	40.55	1	12,061	0.01%
2020/05/11	0	0.00	4	40.96	40.85	-4	12,049	-0.03%
2020/05/08	9	40.90	1	40.75	40.70	8	11,921	0.07%
2020/05/07	2	41.75	5	41.87	41.95	-3	11,597	-0.03%
2020/05/06	6	41.43	3	41.62	41.50	3	11,546	0.03%
2020/05/05	8	42.08	6	42.73	42.00	2	11,485	0.02%
2020/05/04	8	41.16	24	41.50	41.80	-16	11,259	-0.14%
2020/04/30	13	40.67	7	40.50	40.80	6	11,025	0.05%
2020/04/29	1	40.55	1	40.40	40.30	0	10,904	0.00%
2020/04/28	7	40.03	24	39.97	39.75	-17	10,784	-0.16%
2020/04/27	4	38.70	1	38.65	38.65	3	10,366	0.03%
2020/04/24	1	37.00	2	37.15	37.30	-1	10,092	-0.01%
2020/04/23	1	36.60	4	37.31	36.60	-3	9,900	-0.03%
2020/04/22	11	36.25	3	35.18	36.95	8	9,717	0.08%
2020/04/21	7	36.41	4	37.03	35.70	3	9,526	0.03%
2020/04/20	1	37.15	3	35.75	37.50	-2	9,273	-0.02%
2020/04/17	3	35.38	4	36.31	35.25	-1	9,003	-0.01%
2020/04/16	11	35.47	6.5	35.15	35.10	4.5	8,806	0.05%
2020/04/14	0	0.00	5	32.60	32.60	-5	8,259	-0.06%
2020/04/13	2.3	32.42	2	31.80	32.10	0.3	8,284	0.00%
2020/04/10	1	32.10	16	32.11	32.15	-15	8,352	-0.18%
2020/04/08	5	32.45	10	32.34	32.50	-5	8,949	-0.06%
2020/04/07	0	0.00	13	32.72	32.80	-13	8,900	-0.15%
2020/04/01	0	0.00	5	30.25	30.25	-5	8,689	-0.06%
2020/03/31	1	30.50	1	29.95	30.15	0	8,806	0.00%
2020/03/27	11	30.19	1	29.30	29.00	10	8,801	0.11%
2020/03/26	1.5	29.77	1	29.35	30.10	0.5	8,744	0.01%
2020/03/25	3	30.02	14	29.35	29.55	-11	8,716	-0.13%
2020/03/24	6	29.42	4	29.91	29.10	2	8,576	0.02%
2020/03/20	1	27.90	1	27.70	28.40	0	8,459	0.00%
2020/03/19	14	27.39	25	27.15	25.85	-11	8,513	-0.13%
2020/03/18	12	27.78	1	28.00	27.50	11	8,237	0.13%
2020/03/17	4	27.63	0	0.00	27.00	4	8,057	0.05%
2020/03/16	12	30.96	4	30.03	28.75	8	7,850	0.10%
2020/03/13	3	29.57	6	29.44	30.20	-3	7,705	-0.04%
2020/03/12	0	0.00	1	32.25	32.20	-1	7,463	-0.01%
2020/03/11	32	35.79	21	35.97	34.50	11	7,255	0.15%
2020/03/10	23	33.54	26	34.72	35.15	-3	6,764	-0.04%
2020/03/09	1	33.05	0	0.00	32.45	1	6,540	0.02%
2020/03/06	1	33.70	0	0.00	34.45	1	6,403	0.02%
2020/03/05	0	0.00	1	34.25	34.10	-1	6,383	-0.02%
2020/03/04	0	0.00	10	32.65	32.95	-10	6,317	-0.16%
2020/03/02	12	33.18	4	32.70	32.55	8	6,250	0.13%
2020/02/27	4	34.18	6	33.20	33.00	-2	6,202	-0.03%
2020/02/26	17	34.31	18	34.92	34.80	-1	6,050	-0.02%
2020/02/25	0	0.00	1	32.50	33.60	-1	5,733	-0.02%
2020/02/24	1	32.80	1	33.00	33.00	0	5,674	0.00%
2020/02/21	1	33.60	2	34.08	33.80	-1	5,650	-0.02%
2020/02/20	1	34.80	1	34.45	34.45	0	5,563	0.00%
2020/02/19	0.2	34.80	0	0.00	34.75	0.2	5,557	0.00%
2020/02/18	11	34.81	0	0.00	34.80	11	5,584	0.20%
2020/02/17	0	0.00	2	34.70	34.55	-2	5,624	-0.04%
2020/02/14	4	34.93	0	0.00	34.95	4	5,613	0.07%
2020/02/13	8	35.23	2	35.50	35.00	6	5,576	0.11%
2020/02/12	1	33.90	1	33.85	33.80	0	5,354	0.00%
2020/02/10	1	32.20	0	0.00	33.20	1	5,433	0.02%
2020/02/07	0	0.00	1	33.10	33.05	-1	5,485	-0.02%
2020/02/06	0	0.00	1	33.85	34.00	-1	5,502	-0.02%
2020/02/04	0	0.00	3	33.35	34.00	-3	5,462	-0.05%
2020/02/03	4	32.09	0	0.00	32.45	4	5,470	0.07%
2020/01/30	2	36.00	3	36.00	36.00	-1	5,441	-0.02%
2020/01/17	1	39.85	0	0.00	39.75	1	5,642	0.02%
2020/01/16	0	0.00	1	40.10	40.00	-1	5,792	-0.02%
2020/01/08	1	39.55	0	0.00	39.20	1	6,725	0.01%
2020/01/07	1	39.60	0	0.00	39.65	1	6,833	0.01%
2020/01/06	6	40.26	4	40.01	39.90	2	7,035	0.03%
2020/01/03	1	42.00	1	42.45	41.25	0	7,078	0.00%
2020/01/02	6	42.91	26	43.22	42.75	-20	7,238	-0.28%
2019/12/31	8	41.10	4	41.40	41.65	4	7,322	0.05%
2019/12/30	0	0.00	1	41.15	41.00	-1	7,451	-0.01%
2019/12/27	1	41.35	0	0.00	41.35	1	7,669	0.01%
2019/12/26	338	42.61	11	42.03	42.00	327	7,832	4.17%	大買/鉅額交易
2019/12/25	1	41.65	2	41.93	41.70	-1	7,730	-0.01%
2019/12/24	1	41.50	1	41.55	41.65	0	7,883	0.00%
2019/12/23	1	41.25	0	0.00	41.25	1	7,908	0.01%
2019/12/20	1	41.15	1	40.85	41.15	0	7,907	0.00%
2019/12/19	0	0.00	1	40.65	40.80	-1	7,920	-0.01%
2019/12/18	4	40.51	1	40.55	40.20	3	7,939	0.04%
2019/12/17	20	40.95	9	40.84	40.50	11	8,126	0.14%
2019/12/16	0	0.00	5	40.74	41.00	-5	8,033	-0.06%
2019/12/12	2	40.05	4	40.15	39.90	-2	8,314	-0.02%
2019/12/11	0	0.00	3	40.25	40.00	-3	8,393	-0.04%
2019/12/06	0	0.00	2	39.95	39.95	-2	8,664	-0.02%
2019/12/05	0.3	39.45	69	39.50	39.40	-68.8	8,762	-0.78%
2019/12/04	0	0.00	244	38.91	39.10	-244	9,005	-2.71%	大賣/鉅額交易
2019/12/03	7	39.07	0	0.00	39.50	7	9,121	0.08%
2019/12/02	5	38.85	0	0.00	39.00	5	9,258	0.05%
2019/11/29	0	0.00	10	39.95	39.65	-10	9,350	-0.11%
2019/11/28	2	39.70	1	39.70	39.65	1	9,492	0.01%
2019/11/25	16	40.19	6	40.24	40.05	10	10,174	0.10%
2019/11/22	1	39.80	1	39.70	39.70	0	10,423	0.00%
2019/11/20	5	40.11	0	0.00	40.15	5	10,987	0.05%
2019/11/19	0	0.00	4	40.75	40.75	-4	11,840	-0.03%
2019/11/18	0	0.00	0	40.80	40.50	0	12,219	0.00%
2019/11/15	0.3	40.90	4	40.80	40.95	-3.8	12,525	-0.03%
2019/11/14	0	0.00	1	39.85	40.10	-1	12,677	-0.01%
2019/11/13	5	40.96	0	0.00	40.50	5	12,965	0.04%
2019/11/12	1	40.95	0	0.00	41.05	1	13,248	0.01%
2019/11/11	1	40.50	0	0.00	40.40	1	13,830	0.01%
2019/11/08	34	40.70	34	41.51	41.55	0	14,430	0.00%
2019/11/07	5	40.92	41	41.00	41.05	-36	14,941	-0.24%
2019/11/06	25	42.98	21	42.14	42.00	4	15,631	0.03%
2019/11/05	40	42.65	5	42.54	42.75	35	15,919	0.22%
2019/11/04	0	0.00	2	41.98	41.75	-2	16,127	-0.01%
2019/11/01	8	41.35	3	41.07	41.55	5	16,260	0.03%
2019/10/31	3	41.67	0	0.00	41.70	3	16,596	0.02%
2019/10/29	4	42.39	2	42.58	41.95	2	17,608	0.01%
2019/10/28	4	43.26	0	0.00	43.10	4	18,339	0.02%
2019/10/25	1	43.65	31	43.58	43.35	-30	18,774	-0.16%
2019/10/24	35	44.02	1	43.50	44.10	34	18,821	0.18%
2019/10/23	0	0.00	13	43.84	43.00	-13	19,290	-0.07%
2019/10/22	15	43.68	14	43.80	43.70	1	20,332	0.00%
2019/10/21	0	0.00	1	43.00	43.15	-1	20,961	0.00%
2019/10/18	10	43.75	15	43.25	43.30	-5	21,070	-0.02%
2019/10/17	0	0.00	1	43.05	43.05	-1	21,110	0.00%
2019/10/16	2	42.80	7	43.56	42.75	-5	21,209	-0.02%
2019/10/15	4	42.65	5	43.54	42.65	-1	21,148	0.00%
2019/10/14	0	0.00	11	43.50	42.90	-11	21,185	-0.05%
2019/10/09	7	42.56	6	42.23	42.65	1	21,276	0.00%
2019/10/08	2	42.43	2	43.38	42.40	0	21,402	0.00%
2019/10/07	31	43.54	34	43.76	42.45	-3	21,383	-0.01%
2019/10/04	5	42.24	12	41.93	41.85	-7	20,979	-0.03%
2019/10/03	0	0.00	4	41.66	41.90	-4	21,015	-0.02%
2019/10/02	1	40.30	5	40.08	41.10	-4	21,005	-0.02%
2019/10/01	4	38.91	2	38.95	39.00	2	21,123	0.01%
2019/09/27	12	37.85	5	37.90	38.00	7	21,298	0.03%
2019/09/26	3	39.58	1	39.60	39.40	2	21,422	0.01%
2019/09/25	13	40.63	0	0.00	40.55	13	21,920	0.06%
2019/09/24	4	41.35	1	41.80	41.10	3	22,596	0.01%
2019/09/23	1	41.55	1	41.50	41.45	0	22,695	0.00%
2019/09/20	4	41.38	4	41.95	41.45	0	22,956	0.00%
2019/09/18	1	41.05	2	41.10	40.85	-1	23,695	0.00%
2019/09/17	23	41.22	3	40.70	40.70	20	23,761	0.08%
2019/09/11	0	0.00	2	42.60	42.45	-2	25,611	-0.01%
2019/09/10	1	42.80	6	42.00	42.00	-5	25,918	-0.02%
2019/09/09	3	42.67	0	0.00	42.65	3	25,965	0.01%
2019/09/06	0	0.00	3	43.08	43.25	-3	25,997	-0.01%
2019/09/05	3	42.70	2	42.50	42.30	1	25,903	0.00%
2019/09/04	0	0.00	3	42.10	42.15	-3	25,949	-0.01%
2019/09/03	13	42.23	0	0.00	41.30	13	26,333	0.05%
2019/09/02	1	41.60	0	0.00	42.45	1	26,674	0.00%
2019/08/30	6	42.61	0	0.00	42.20	6	26,552	0.02%
2019/08/29	6	43.23	5	43.10	43.05	1	26,357	0.00%
2019/08/27	6	44.01	0	0.00	43.70	6	26,151	0.02%
2019/08/23	19	45.33	20	44.92	44.90	-1	26,066	0.00%
2019/08/22	41	45.89	44	45.53	44.85	-3	25,859	-0.01%
2019/08/21	8	44.19	16	44.08	44.55	-8	25,391	-0.03%
2019/08/20	6	43.99	13	43.08	42.80	-7	25,310	-0.03%
2019/08/19	2	43.98	3	44.07	43.55	-1	25,354	0.00%
2019/08/16	2	44.35	23	43.52	43.45	-21	25,543	-0.08%
2019/08/15	13	42.93	2	42.93	42.90	11	25,530	0.04%
2019/08/14	23	44.36	18	43.60	43.75	5	25,824	0.02%
2019/08/13	32	43.41	13	43.42	43.70	19	25,797	0.07%
2019/08/12	9	42.92	18	43.30	42.40	-9	25,834	-0.03%
2019/08/08	35	41.14	46	41.73	42.30	-11	25,657	-0.04%
2019/08/07	15	39.86	13	40.02	39.20	2	25,226	0.01%
2019/08/06	2	39.10	4	38.30	39.05	-2	25,345	-0.01%
2019/08/05	1	38.10	2	38.98	38.90	-1	25,307	0.00%
2019/08/02	15	39.49	2	39.50	39.10	13	25,515	0.05%
2019/08/01	22	40.74	21	40.80	40.80	1	25,667	0.00%
2019/07/31	21	40.26	28	40.75	40.60	-7	25,540	-0.03%
2019/07/30	35	42.07	19	42.17	40.95	16	25,754	0.06%
2019/07/29	65	46.46	62	46.59	45.45	3	25,319	0.01%
2019/07/26	10	45.63	2	45.80	45.30	8	25,442	0.03%
2019/07/25	8	46.01	21	46.45	45.70	-13	25,583	-0.05%
2019/07/24	37	45.11	29	45.55	46.90	8	25,527	0.03%
2019/07/23	68	43.73	68	44.09	43.20	0	24,542	0.00%
2019/07/22	2	41.40	7	41.09	41.40	-5	23,868	-0.02%
2019/07/19	5	40.50	14	40.82	40.25	-9	23,885	-0.04%
2019/07/18	6	39.89	0	0.00	39.85	6	23,960	0.03%
2019/07/17	5	40.68	3	40.85	40.80	2	24,172	0.01%
2019/07/16	8	41.33	4	41.94	41.05	4	24,273	0.02%
2019/07/15	3	41.65	20	41.64	41.90	-17	25,003	-0.07%
2019/07/12	21	41.15	9	41.25	41.00	12	25,090	0.05%
2019/07/11	9	41.18	16	41.35	41.45	-7	25,498	-0.03%
2019/07/10	16	40.59	5	40.53	40.80	11	25,661	0.04%
2019/07/09	0	0.00	3	40.00	39.90	-3	26,240	-0.01%
2019/07/08	4	40.01	2	40.40	40.20	2	26,796	0.01%
2019/07/05	36	41.38	29	40.76	40.55	7	26,878	0.03%
2019/07/04	4	41.16	6	41.27	41.15	-2	26,671	-0.01%
2019/07/03	10	41.48	4	42.18	41.00	6	26,902	0.02%
2019/07/02	21	42.78	19	42.79	42.80	2	26,904	0.01%
2019/07/01	4	41.34	34	41.98	42.25	-30	26,499	-0.11%
2019/06/28	7	38.66	7	38.74	38.45	0	26,440	0.00%
2019/06/27	12	38.88	20	38.60	38.50	-8	26,382	-0.03%
2019/06/26	51	37.82	48	37.59	38.95	3	26,184	0.01%
2019/06/25	18	38.77	7	38.99	38.10	11	25,692	0.04%
2019/06/24	30	38.10	20	38.43	38.90	10	25,466	0.04%
2019/06/21	73	39.00	68	38.83	38.00	5	25,449	0.02%
2019/06/20	15	38.62	17	38.56	39.00	-2	25,223	-0.01%
2019/06/19	28	38.28	34	37.29	37.90	-6	25,180	-0.02%
2019/06/18	20	36.23	22	36.38	35.35	-2	24,982	-0.01%
2019/06/17	2	35.45	20	35.13	35.60	-18	24,647	-0.07%
2019/06/14	6	36.07	5	35.45	35.10	1	24,735	0.00%
2019/06/13	1	35.80	1	35.75	35.95	0	24,689	0.00%
2019/06/12	6	35.75	3	35.57	35.55	3	24,771	0.01%
2019/06/11	15	36.19	31	35.59	36.15	-16	24,897	-0.06%
2019/06/10	6	34.16	19	35.40	35.90	-13	24,438	-0.05%
2019/06/06	1	31.95	1	32.35	32.80	0	24,129	0.00%
2019/06/05	1	33.30	1	32.65	32.30	0	24,125	0.00%
2019/06/04	1	32.80	1	32.55	32.45	0	24,182	0.00%
2019/06/03	3	32.70	0	0.00	32.70	3	24,303	0.01%
2019/05/31	2	33.70	3	33.50	33.60	-1	24,420	0.00%
2019/05/30	3	32.62	1	32.80	32.55	2	24,453	0.01%
2019/05/29	1	31.55	3	31.80	32.30	-2	24,765	-0.01%
2019/05/28	17	32.82	13	33.05	32.60	4	25,141	0.02%
2019/05/27	10	32.03	10	32.17	32.50	0	25,170	0.00%
2019/05/24	12	32.86	1	33.90	32.20	11	25,386	0.04%
2019/05/23	14	32.68	4	33.00	32.95	10	25,066	0.04%
2019/05/22	20	34.37	3	34.88	34.25	17	24,779	0.07%
2019/05/21	3	34.12	4	34.60	35.60	-1	24,518	0.00%
2019/05/20	6	34.52	30	35.25	34.35	-24	24,024	-0.10%
2019/05/17	44	38.14	30	37.68	36.00	14	23,691	0.06%
2019/05/16	18	41.12	9	41.35	39.70	9	23,149	0.04%
2019/05/15	13	42.63	14	42.31	41.95	-1	22,880	0.00%
2019/05/14	23	40.54	11	40.65	42.50	12	22,821	0.05%
2019/05/13	14	40.86	13	40.85	40.10	1	22,711	0.00%
2019/05/10	10	40.21	13	40.63	40.80	-3	22,735	-0.01%
2019/05/09	13	41.91	10	41.07	40.00	3	22,433	0.01%
2019/05/08	17	42.42	12	42.58	42.65	5	21,888	0.02%
2019/05/07	28	45.16	28	44.62	42.85	0	21,520	0.00%
2019/05/06	18	43.35	18	44.02	44.40	0	20,771	0.00%
2019/05/03	26	44.29	29	44.47	44.05	-3	20,311	-0.01%
2019/05/02	6	42.95	5	42.37	42.85	1	19,694	0.01%
2019/04/30	17	41.77	17	41.96	42.80	0	19,425	0.00%
2019/04/29	0	0.00	2	39.45	40.00	-2	18,879	-0.01%
2019/04/26	3	40.15	0	0.00	39.80	3	18,621	0.02%
2019/04/25	4	40.08	1	40.25	41.20	3	18,384	0.02%
2019/04/24	19	41.12	120	41.37	40.70	-101	18,213	-0.55%	大賣/鉅額交易
2019/04/23	25	39.88	16	39.89	40.30	9	17,968	0.05%
2019/04/22	1	41.85	2	41.55	41.75	-1	17,814	-0.01%
2019/04/19	85	43.94	89.3	43.84	42.00	-4.3	17,647	-0.02%
2019/04/18	13	42.91	11	42.60	42.80	2	16,714	0.01%
2019/04/17	72	43.60	86	43.70	43.25	-14	16,338	-0.09%
2019/04/16	14	41.48	9	41.44	41.50	5	15,775	0.03%
2019/04/15	43	41.60	58.5	41.92	42.90	-15.5	15,316	-0.10%
2019/04/12	12	39.35	5	39.94	39.15	7	14,558	0.05%
2019/04/11	1	37.05	2	37.18	37.00	-1	13,796	-0.01%
2019/04/10	2	35.70	0	0.00	35.80	2	13,578	0.01%
2019/04/09	22	38.17	3	36.72	36.00	19	13,459	0.14%
2019/04/08	1	37.20	3	36.48	36.70	-2	13,052	-0.02%
2019/04/03	2	35.98	7	36.00	35.70	-5	12,792	-0.04%
2019/04/02	64	36.87	25	36.21	35.50	39	12,819	0.30%
2019/04/01	3	34.73	9	34.91	34.95	-6	12,422	-0.05%
2019/03/29	9	34.29	0	0.00	34.20	9	12,350	0.07%
2019/03/28	2	34.35	3	34.58	34.55	-1	12,263	-0.01%
2019/03/27	1	34.65	4	35.15	34.65	-3	12,117	-0.02%
2019/03/26	15	34.81	9	34.46	34.40	6	12,030	0.05%
2019/03/25	9	35.43	2	35.55	35.20	7	11,929	0.06%
2019/03/22	14	35.76	12	35.54	35.20	2	11,773	0.02%
2019/03/21	106	34.89	110.4	35.28	36.45	-4.4	11,187	-0.04%	大買/大賣/
2019/03/20	4	32.93	0	0.00	33.15	4	10,221	0.04%
2019/03/19	20	33.15	9	33.46	32.60	11	10,131	0.11%
2019/03/18	3	32.35	7	32.75	32.80	-4	9,959	-0.04%
2019/03/15	32	32.51	1	32.85	32.00	31	9,958	0.31%
2019/03/14	5	33.78	3	34.27	33.35	2	9,769	0.02%
2019/03/13	2	32.70	3	32.78	32.90	-1	9,497	-0.01%
2019/03/12	22	33.21	24	32.49	32.35	-2	9,430	-0.02%
2019/03/11	20	32.60	20	32.50	32.75	0	9,247	0.00%
2019/03/08	9	32.34	6	32.33	32.40	3	9,305	0.03%
2019/03/07	0	0.00	12	32.48	31.70	-12	9,212	-0.13%
2019/03/06	4	32.73	2	33.10	32.55	2	9,038	0.02%
2019/03/05	15	32.82	14	33.14	32.50	1	8,940	0.01%
2019/03/04	43	34.26	41	34.58	34.60	2	8,668	0.02%
2019/02/27	30	33.29	34	33.55	33.65	-4	8,208	-0.05%
2019/02/26	44	32.80	43	33.07	32.65	1	7,623	0.01%
2019/02/25	2	31.80	45	31.36	32.60	-43	7,160	-0.60%
2019/02/22	3	29.63	3	29.87	29.65	0	6,641	0.00%
2019/02/20	2	30.05	2	30.00	29.85	0	6,526	0.00%
2019/02/19	5	30.05	5	30.05	30.10	0	6,514	0.00%
2019/02/18	13	30.18	16	29.82	30.35	-3	6,402	-0.05%
2019/02/15	0	0.00	5	29.05	28.95	-5	6,161	-0.08%
2019/02/14	2	28.70	4	28.89	28.70	-2	6,005	-0.03%
2019/02/13	1	28.65	7	28.89	29.10	-6	5,835	-0.10%
2019/02/12	7	27.48	16	27.96	27.70	-9	5,516	-0.16%
2019/01/30	0	0.00	5	25.56	25.05	-5	4,825	-0.10%
2019/01/28	1	24.95	0	0.00	24.80	1	4,675	0.02%
2019/01/25	3	25.20	0	0.00	25.05	3	4,631	0.06%
2019/01/22	43	26.05	45	25.23	25.20	-2	4,570	-0.04%
2019/01/18	0	0.00	1	25.45	25.45	-1	4,385	-0.02%
2019/01/15	2	25.65	12	25.99	25.70	-10	4,331	-0.23%
2019/01/14	41	27.15	41	26.18	26.20	0	4,274	0.00%
2019/01/11	0	0.00	3	25.70	26.40	-3	4,041	-0.07%
2019/01/09	7	25.32	0	0.00	25.60	7	3,900	0.18%
2019/01/08	3	25.60	0	0.00	25.75	3	3,825	0.08%
2019/01/04	2	24.25	3	24.23	24.20	-1	3,713	-0.03%
2019/01/02	2	25.80	1	25.60	25.65	1	3,744	0.03%
2018/12/28	0	0.00	5	24.95	25.25	-5	3,649	-0.14%
2018/12/27	5	25.25	0	0.00	24.75	5	3,635	0.14%
2018/12/26	1	25.95	1	25.70	24.65	0	3,569	0.00%
2018/12/25	2	25.33	1	26.15	25.50	1	3,481	0.03%
2018/12/24	1	26.15	1.1	26.09	26.30	-0.1	3,306	0.00%
2018/12/22	0	0.00	1	24.80	25.15	-1	3,061	-0.03%
2018/12/20	5	24.05	0	0.00	23.45	5	3,039	0.16%
2018/12/18	11	24.20	0	0.00	24.30	11	3,002	0.37%
2018/12/17	2	25.10	0	0.00	24.75	2	2,934	0.07%
2018/12/14	0	0.00	4	25.10	25.10	-4	2,794	-0.14%
2018/12/13	0.1	24.25	1	24.30	24.20	-0.9	2,719	-0.03%
2018/12/12	1	24.40	1	24.30	24.25	0	2,699	0.00%
2018/12/11	4	24.20	0	0.00	24.10	4	2,677	0.15%
2018/12/10	3	24.32	1	24.25	24.55	2	2,628	0.08%
2018/12/07	1	23.85	1	23.55	24.40	0	2,518	0.00%
2018/12/06	1	24.20	7	23.21	23.35	-6	2,449	-0.24%
2018/12/05	1	23.65	0	0.00	24.50	1	2,391	0.04%
2018/12/04	0	0.00	1	24.60	24.35	-1	2,368	-0.04%
2018/12/03	3	24.90	0	0.00	24.90	3	2,341	0.13%
2018/11/30	0	0.00	1	23.30	23.25	-1	2,190	-0.05%
2018/11/29	1	22.75	0	0.00	22.65	1	2,087	0.05%
2018/11/28	9	22.46	3	22.50	22.50	6	2,059	0.29%
2018/11/23	2	21.40	2	21.40	21.25	0	2,359	0.00%
2018/11/21	2	21.65	5	21.92	21.85	-3	2,486	-0.12%
2018/11/20	9	22.25	7	22.03	22.00	2	2,474	0.08%
2018/11/19	0	0.00	5	22.12	22.80	-5	2,428	-0.21%
2018/11/16	6	22.38	0	0.00	21.90	6	2,370	0.25%
2018/11/06	0	0.00	1	21.05	21.00	-1	2,426	-0.04%
2018/11/01	0	0.00	1	21.50	21.55	-1	2,552	-0.04%
2018/10/31	2	20.98	0	0.00	21.20	2	2,543	0.08%
2018/10/25	0	0.00	10	20.20	20.00	-10	2,613	-0.38%
2018/10/23	10	21.10	0	0.00	21.10	10	2,624	0.38%
2018/10/11	4	22.95	0	0.00	22.95	4	2,724	0.15%
2018/10/01	4	27.79	3	27.85	28.05	1	2,591	0.04%
2018/09/27	0	0.00	2	26.75	26.75	-2	2,543	-0.08%
2018/09/26	2	28.00	1	27.90	27.95	1	2,481	0.04%
2018/09/20	1	27.75	0	0.00	27.75	1	2,410	0.04%
2018/09/19	0	0.00	1	28.00	27.75	-1	2,418	-0.04%
2018/09/14	1	28.40	0	0.00	28.40	1	2,452	0.04%
2018/09/12	1	27.60	1	27.60	27.60	0	2,485	0.00%
2018/09/11	0	0.00	5	27.45	27.60	-5	2,653	-0.19%
2018/09/10	1	27.05	0	0.00	27.05	1	2,687	0.04%
2018/09/07	0	0.00	1	27.85	27.70	-1	2,691	-0.04%
2018/09/05	6	28.72	1	28.65	28.60	5	2,744	0.18%
2018/08/31	3	28.78	0	0.00	29.25	3	2,797	0.11%
2018/08/28	0	0.00	2	27.65	28.00	-2	2,668	-0.07%
2018/08/27	1	27.40	0	0.00	27.50	1	2,956	0.03%
2018/08/14	2	27.50	0	0.00	27.55	2	3,246	0.06%
2018/08/13	0	0.00	2	27.25	27.70	-2	3,268	-0.06%
2018/08/08	0	0.00	1	29.15	29.15	-1	3,105	-0.03%
2018/08/03	3	28.77	0	0.00	28.70	3	3,124	0.10%
2018/08/02	0	0.00	5	28.60	28.55	-5	3,210	-0.16%
2018/08/01	1	29.50	5	29.40	29.30	-4	3,200	-0.12%
2018/07/27	7	29.11	1	29.10	29.00	6	3,150	0.19%
2018/07/26	0	0.00	10	28.80	28.80	-10	3,088	-0.32%
2018/07/25	5	28.03	0	0.00	28.00	5	3,050	0.16%
2018/07/20	2	27.90	0	0.00	27.60	2	3,053	0.07%
2018/07/18	2	28.20	0	0.00	28.25	2	3,068	0.07%
2018/07/16	0	0.00	5	27.80	27.70	-5	2,983	-0.17%
2018/07/10	5	27.80	0	0.00	27.70	5	3,014	0.17%
2018/07/03	10	28.40	0	0.00	27.60	10	2,968	0.34%
2018/06/27	0	0.00	4	28.90	28.65	-4	3,023	-0.13%
2018/06/25	0	0.00	1	29.85	29.50	-1	2,989	-0.03%
2018/06/14	0	0.00	2	30.50	30.60	-2	2,873	-0.07%
2018/06/13	4	30.66	8	30.64	30.50	-4	2,885	-0.14%
2018/06/12	11	31.68	0	0.00	31.35	11	2,876	0.38%
2018/06/11	1	31.90	0	0.00	31.20	1	2,812	0.04%
2018/06/08	12	31.98	14	32.04	31.65	-2	2,811	-0.07%
2018/06/06	2	31.30	0	0.00	31.40	2	2,640	0.08%
2018/06/05	0	0.00	2	31.15	31.20	-2	2,628	-0.08%
2018/06/04	5	31.83	2	32.03	31.65	3	2,549	0.12%
2018/06/01	0	0.00	8	29.99	30.30	-8	2,257	-0.35%
2018/05/28	5	29.30	0	0.00	29.25	5	2,168	0.23%
2018/05/25	0	0.00	5	29.85	29.50	-5	2,242	-0.22%
2018/05/23	1	28.85	0	0.00	28.85	1	2,352	0.04%
2018/05/21	0	0.00	2	28.75	29.15	-2	2,324	-0.09%
2018/05/17	3	28.25	0	0.00	28.20	3	2,331	0.13%
2018/05/15	0	0.00	2	28.00	27.60	-2	2,385	-0.08%
2018/05/11	2	28.15	0	0.00	27.75	2	2,518	0.08%
2018/05/09	0	0.00	46	28.03	28.10	-46	2,442	-1.88%
2018/05/08	2	28.35	0	0.00	28.20	2	2,506	0.08%
2018/05/04	23	27.03	0	0.00	27.20	23	2,558	0.90%
2018/05/03	20	26.83	0	0.00	26.85	20	2,768	0.72%
2018/04/16	0	0.00	6	28.50	28.35	-6	3,219	-0.19%
2018/04/12	0	0.00	3	28.60	28.60	-3	3,375	-0.09%
2018/04/02	5	29.50	5	29.35	29.30	0	4,074	0.00%
2018/03/31	1	29.60	0	0.00	29.60	1	4,185	0.02%
2018/03/30	0	0.00	5	30.30	29.90	-5	4,279	-0.12%
2018/03/29	0	0.00	3	29.10	29.10	-3	4,356	-0.07%
2018/03/27	5	29.50	0	0.00	29.45	5	4,517	0.11%
2018/03/26	5	28.75	20	29.00	29.10	-15	4,586	-0.33%
2018/03/21	4	30.80	0	0.00	30.50	4	4,818	0.08%
2018/03/15	0	0.00	2	30.85	30.80	-2	5,355	-0.04%
2018/03/13	0	0.00	5	30.20	30.20	-5	5,568	-0.09%
2018/03/12	5	29.75	0	0.00	29.80	5	5,707	0.09%
2018/03/09	0	0.00	6	30.00	29.80	-6	5,995	-0.10%
2018/03/06	22	29.87	6	30.10	29.90	16	7,139	0.22%
2018/03/01	0	0.00	7	29.91	30.05	-7	9,335	-0.07%
2018/02/27	0	0.00	10	29.86	29.55	-10	9,780	-0.10%
2018/02/26	6	29.25	0	0.00	29.25	6	10,582	0.06%
2018/02/12	0	0.00	5	27.00	26.90	-5	11,121	-0.04%
2018/02/07	3	27.80	3	28.00	27.65	0	11,184	0.00%
2018/02/06	1	26.90	15	27.16	27.00	-14	11,193	-0.13%
2018/02/05	0	0.00	5	29.70	29.85	-5	11,112	-0.04%
2018/02/02	0	0.00	2	30.30	30.30	-2	11,130	-0.02%
2018/01/31	5	31.13	0	0.00	30.95	5	11,212	0.04%
2018/01/30	0	0.00	11	30.25	30.20	-11	11,213	-0.10%
2018/01/29	10	31.14	3	30.85	30.90	7	11,289	0.06%
2018/01/26	5	31.75	7	31.95	31.60	-2	11,299	-0.02%
2018/01/25	5	31.20	7	31.30	31.00	-2	11,107	-0.02%
2018/01/24	10	30.68	6	30.78	30.85	4	11,031	0.04%
2018/01/23	3	30.70	3	30.65	30.65	0	11,045	0.00%
2018/01/22	1	30.35	3	30.30	30.25	-2	11,088	-0.02%
2018/01/15	5	31.00	0	0.00	31.00	5	11,592	0.04%
2018/01/12	0	0.00	3	30.70	30.65	-3	11,600	-0.03%
2018/01/11	4	29.90	1	29.90	29.90	3	11,760	0.03%
2018/01/10	2	31.05	7	30.49	30.20	-5	11,766	-0.04%
2018/01/09	5	31.50	0	0.00	31.30	5	11,798	0.04%
2018/01/08	7	31.44	1	31.65	31.00	6	11,802	0.05%
2018/01/05	1	32.40	0	0.00	32.30	1	11,729	0.01%
2018/01/04	10	32.30	8	32.22	32.20	2	11,692	0.02%
2018/01/03	7	33.66	74	32.54	32.55	-67	11,661	-0.57%
2018/01/02	87	33.12	2	33.50	33.50	85	11,490	0.74%