奇鋐 (3017)-凱基-虎尾券商分點個股進出

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
654
漲跌
▼9
漲幅
-1.36%
成交量
15,856張
產業
上市電腦週邊類股
1335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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
凱基-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	2	659.45	3	663.67	654.00	-1	17,255	-0.01%
2024/05/08	2	664.53	2	675.00	663.00	0	17,262	0.00%
2024/05/07	5	672.58	4	675.50	674.00	1	17,568	0.01%
2024/05/06	3	675.67	1.1	695.73	662.00	1.9	17,471	0.01%
2024/05/03	1	651.00	7	665.57	662.00	-6	17,273	-0.03%
2024/05/02	8	650.86	5	647.60	656.00	3	17,248	0.02%
2024/04/30	3	650.68	5	650.00	654.00	-2	17,183	-0.01%
2024/04/29	2.2	628.52	1	627.00	626.00	1.2	17,187	0.01%
2024/04/26	5	653.59	6	645.67	642.00	-1	17,374	-0.01%
2024/04/25	5	642.82	8	639.50	620.00	-3	17,079	-0.02%
2024/04/24	3	627.00	5	618.20	634.00	-2	16,953	-0.01%
2024/04/23	2	585.97	1	582.00	577.00	1	17,056	0.01%
2024/04/22	8	594.13	4	578.68	567.00	4	16,992	0.02%
2024/04/19	22.2	650.01	18	640.33	630.00	4.2	16,950	0.02%
2024/04/18	6	666.42	14	653.21	680.00	-8	16,936	-0.05%
2024/04/17	15	629.27	11	627.91	638.00	4	16,835	0.02%
2024/04/16	12	602.00	9	603.22	606.00	3	16,828	0.02%
2024/04/15	9	624.00	12	624.17	616.00	-3	16,832	-0.02%
2024/04/12	3	626.67	5	595.40	628.00	-2	16,897	-0.01%
2024/04/11	4	587.72	6	582.17	584.00	-2	16,653	-0.01%
2024/04/10	3	573.00	0.4	566.06	555.00	2.6	16,608	0.02%
2024/04/09	2	568.50	5.1	579.98	577.00	-3.1	16,586	-0.02%
2024/04/08	12	570.50	10.1	572.29	570.00	1.9	16,528	0.01%
2024/04/03	1	562.00	3	545.00	546.00	-2	16,589	-0.01%
2024/04/02	8	548.00	4	536.00	533.00	4	16,497	0.02%
2024/04/01	1	567.00	2	555.50	554.00	-1	16,476	-0.01%
2024/03/29	3	553.67	2	544.50	546.00	1	16,382	0.01%
2024/03/28	0	518.00	0	0.00	542.00	0	16,272	0.00%
2024/03/27	2.7	534.13	0	0.00	534.00	2.7	16,176	0.02%
2024/03/26	2.5	546.60	1.1	551.74	541.00	1.4	16,093	0.01%
2024/03/25	1	583.00	1	588.00	583.00	0	15,929	0.00%
2024/03/22	2	589.00	5	593.00	589.00	-3	15,868	-0.02%
2024/03/21	2	594.00	1.1	585.10	585.00	1	15,767	0.01%
2024/03/20	5.6	576.44	3	571.33	567.00	2.6	15,677	0.02%
2024/03/19	7.1	600.78	5	599.20	569.00	2.1	15,465	0.01%
2024/03/18	5	618.20	4	618.75	623.00	1	15,226	0.01%
2024/03/15	3	582.67	5.1	582.55	599.00	-2.1	15,013	-0.01%
2024/03/14	597.1	556.08	596	564.73	556.00	1.1	14,674	0.01%	大買/大賣/
2024/03/13	6	640.20	9	647.61	617.00	-3	14,414	-0.02%
2024/03/12	21	637.57	22	630.05	643.00	-1	13,964	-0.01%
2024/03/11	8	602.50	6	598.33	585.00	2	13,651	0.01%
2024/03/08	4	603.72	4	606.25	574.00	0	13,426	0.00%
2024/03/07	1	642.00	3	640.33	599.00	-2	13,269	-0.02%
2024/03/06	5	620.70	6	598.17	630.00	-1	12,946	-0.01%
2024/03/05	5	572.40	9	560.78	585.00	-4	12,713	-0.03%
2024/03/04	7	560.71	2.5	557.20	554.00	4.5	12,560	0.04%
2024/03/01	3	545.33	6	546.83	539.00	-3	12,472	-0.02%
2024/02/29	2	534.00	2	511.00	532.00	0	12,399	0.00%
2024/02/27	3.2	515.06	1	518.00	508.00	2.2	12,167	0.02%
2024/02/26	1	501.00	1	493.00	500.00	0	12,143	0.00%
2024/02/23	4	508.13	1	500.00	498.50	3	12,107	0.02%
2024/02/22	3	521.67	4.6	529.37	520.00	-1.6	12,045	-0.01%
2024/02/21	7.1	493.87	6	487.42	495.00	1.1	12,019	0.01%
2024/02/20	2.8	477.48	1	483.50	483.00	1.8	11,975	0.02%
2024/02/19	20	506.60	17.1	496.34	486.00	2.9	11,954	0.02%
2024/02/16	1	532.00	0	0.00	510.00	1	12,023	0.01%
2024/02/15	3	518.00	5	530.40	534.00	-2	12,017	-0.02%
2024/02/05	2	485.25	5	494.00	485.50	-3	11,947	-0.03%
2024/02/02	11	476.55	13	476.69	478.00	-2	11,799	-0.02%
2024/02/01	12	448.46	11.1	448.92	457.50	0.9	11,601	0.01%
2024/01/31	2	421.00	1	425.00	425.50	1	11,272	0.01%
2024/01/30	8	416.06	8	416.38	429.50	0	11,110	0.00%
2024/01/29	0	0.00	1	390.00	390.50	-1	10,854	-0.01%
2024/01/26	1	385.50	0	0.00	386.00	1	10,868	0.01%
2024/01/25	1	389.00	2.1	391.69	389.50	-1.1	10,898	-0.01%
2024/01/24	1	386.00	3	387.15	387.50	-2	10,774	-0.02%
2024/01/23	1	381.50	5	387.10	386.50	-4	10,805	-0.04%
2024/01/22	17	370.29	71.1	375.15	380.50	-54.1	10,603	-0.51%
2024/01/19	6	345.25	2.1	344.90	346.00	4	10,366	0.04%
2024/01/18	3	342.61	1	349.50	334.50	2	10,347	0.02%
2024/01/17	2.1	353.05	4	347.63	343.50	-2	10,285	-0.02%
2024/01/16	2.1	342.88	2.1	342.71	343.00	0	10,244	0.00%
2024/01/15	6.1	341.11	0	0.00	334.00	6.1	10,224	0.06%
2024/01/12	2	345.32	7	352.93	350.00	-5	10,164	-0.05%
2024/01/11	3	337.00	7	341.14	346.50	-4	9,909	-0.04%
2024/01/10	5	327.50	13	322.35	329.00	-8	9,844	-0.08%
2024/01/09	8	314.00	7	316.14	315.00	1	9,708	0.01%
2024/01/08	16.1	316.58	10	314.25	301.50	6.1	9,633	0.06%
2024/01/05	10	321.20	10	322.70	323.50	0	9,475	0.00%
2024/01/04	17	322.15	12.1	319.07	319.00	4.9	9,564	0.05%
2024/01/03	0	0.00	1	329.50	329.00	-1	9,628	-0.01%
2024/01/02	2	332.25	22	336.80	329.50	-20	9,615	-0.21%
2023/12/29	88.1	334.25	68	336.29	336.50	20.1	9,631	0.21%
2023/12/28	11.3	327.11	11	330.68	318.00	0.3	9,477	0.00%
2023/12/27	2	318.77	5	318.50	324.50	-3	9,478	-0.03%
2023/12/25	0	0.00	5	309.50	309.50	-5	9,822	-0.05%
2023/12/22	5	307.90	0	306.50	307.00	5	9,954	0.05%
2023/12/21	1	295.00	2.1	297.95	301.50	-1.1	10,189	-0.01%
2023/12/20	2.4	300.94	0	0.00	299.50	2.4	10,278	0.02%
2023/12/18	0.3	299.50	0	0.00	299.50	0.3	10,603	0.00%
2023/12/15	1	299.50	3	302.00	298.00	-2	10,803	-0.02%
2023/12/14	1	310.50	5	308.30	306.00	-4	10,986	-0.04%
2023/12/12	3	308.67	0	0.00	306.50	3	11,063	0.03%
2023/12/11	2	305.25	4	308.75	308.00	-2	11,153	-0.02%
2023/12/08	6	306.75	0	0.00	304.50	6	11,191	0.05%
2023/12/07	6	299.67	21	300.90	301.50	-15	11,204	-0.13%
2023/12/06	6	297.42	14	297.39	296.50	-8	11,269	-0.07%
2023/12/05	15.1	284.51	1	286.00	286.00	14.1	11,267	0.13%
2023/12/04	51	292.11	5	288.80	290.50	46	11,225	0.41%
2023/12/01	1	303.51	2	303.50	302.50	-1	11,216	-0.01%
2023/11/30	1.1	308.59	3	304.17	308.00	-1.9	11,223	-0.02%
2023/11/29	3	304.50	2	301.00	301.00	1	11,179	0.01%
2023/11/28	1	301.50	1	300.00	300.50	0	11,199	0.00%
2023/11/27	7	304.14	0	0.00	298.00	7	11,295	0.06%
2023/11/24	4	320.00	4	323.00	322.50	0	11,225	0.00%
2023/11/22	4	325.50	4	327.00	327.00	0	11,240	0.00%
2023/11/21	11	334.05	23	331.78	327.00	-12	11,394	-0.11%
2023/11/20	17	327.32	13	329.50	329.50	4	11,601	0.03%
2023/11/17	6	320.00	5	318.10	318.00	1	11,533	0.01%
2023/11/16	4	316.50	7	314.50	316.00	-3	11,591	-0.03%
2023/11/15	10	326.40	10	322.30	313.50	0	11,587	0.00%
2023/11/14	15	327.27	14	326.36	325.00	1	11,556	0.01%
2023/11/13	12	315.79	12	315.58	318.50	0	11,586	0.00%
2023/11/10	7	317.29	7	320.43	314.50	0	11,647	0.00%
2023/11/09	2	316.00	1	318.00	316.50	1	11,745	0.01%
2023/11/08	3	317.50	3	319.67	313.00	0	11,836	0.00%
2023/11/07	5	311.60	7	311.50	311.00	-2	11,949	-0.02%
2023/11/06	17	309.26	10	309.55	315.00	7	12,182	0.06%
2023/11/03	5	300.60	6	300.00	297.00	-1	12,505	-0.01%
2023/11/02	6	297.08	5	297.80	299.50	1	12,747	0.01%
2023/11/01	5	284.40	6	286.08	285.50	-1	13,055	-0.01%
2023/10/31	3	295.50	0	0.00	283.50	3	13,293	0.02%
2023/10/30	2	301.00	2	302.00	298.50	0	13,521	0.00%
2023/10/27	12	302.46	10	296.10	296.50	2	13,680	0.01%
2023/10/26	7.1	306.34	6	302.92	301.50	1.1	13,925	0.01%
2023/10/25	9	317.11	7	315.71	313.00	2	14,064	0.01%
2023/10/24	7	309.14	5	316.10	318.00	2	14,224	0.01%
2023/10/23	7	302.57	6	300.75	297.00	1	14,195	0.01%
2023/10/20	6	303.75	9	303.22	308.50	-3	14,432	-0.02%
2023/10/19	5	298.40	3	292.67	299.00	2	14,621	0.01%
2023/10/18	2	295.25	1	316.00	294.00	1	14,918	0.01%
2023/10/17	3	325.00	2	329.75	319.50	1	15,011	0.01%
2023/10/16	1	325.00	0	0.00	325.50	1	15,049	0.01%
2023/10/13	0	0.00	2	343.25	337.00	-2	15,194	-0.01%
2023/10/12	2	342.75	0	0.00	342.00	2	15,286	0.01%
2023/10/11	6	350.50	12	348.13	336.50	-6	15,413	-0.04%
2023/10/06	20	347.83	11	348.77	348.50	9	15,690	0.06%
2023/10/05	6	347.25	6	348.25	344.00	0	15,923	0.00%
2023/10/04	4	333.50	4	339.13	345.00	0	15,976	0.00%
2023/10/03	8	344.38	9	341.67	340.00	-1	15,965	-0.01%
2023/10/02	7	344.71	9	347.56	342.50	-2	16,091	-0.01%
2023/09/28	4	330.38	24	335.35	341.00	-20	16,017	-0.12%
2023/09/27	3	316.50	2	318.50	321.00	1	15,898	0.01%
2023/09/26	5	316.20	2	309.75	313.50	3	15,995	0.02%
2023/09/25	0	0.00	2	298.00	297.00	-2	16,091	-0.01%
2023/09/22	15	292.97	15	294.70	297.50	0	16,369	0.00%
2023/09/21	5	275.90	3	279.83	280.00	2	16,169	0.01%
2023/09/20	7	277.79	8	283.19	281.00	-1	16,119	-0.01%
2023/09/19	7	282.57	5.1	278.33	278.00	1.9	16,033	0.01%
2023/09/18	6	298.08	2	294.50	293.50	4	15,942	0.03%
2023/09/15	3	316.50	3	317.67	320.00	0	15,953	0.00%
2023/09/14	2	316.50	3	315.83	318.00	-1	16,122	-0.01%
2023/09/13	5	301.20	6	302.67	304.00	-1	16,333	-0.01%
2023/09/12	20.1	305.60	4	309.38	306.00	16.1	16,622	0.10%
2023/09/11	5	321.90	0	0.00	311.50	5	16,910	0.03%
2023/09/08	5	344.10	4	338.50	337.00	1	16,934	0.01%
2023/09/07	5	338.80	6	341.50	342.00	-1	17,183	-0.01%
2023/09/06	2	342.00	2.3	343.48	343.50	-0.3	17,207	0.00%
2023/09/05	0	0.00	2	328.00	330.50	-2	17,309	-0.01%
2023/09/04	2	328.50	9	325.94	328.50	-7	17,401	-0.04%
2023/09/01	1	337.50	2	326.75	329.00	-1	17,523	-0.01%
2023/08/31	3	323.67	4	331.25	334.50	-1	17,651	-0.01%
2023/08/30	1	342.02	2.1	347.06	335.50	-1.1	17,734	-0.01%
2023/08/29	2.1	338.36	0	0.00	335.00	2.1	17,933	0.01%
2023/08/28	0	345.58	0	0.00	338.50	0	18,015	0.00%
2023/08/25	2.5	361.35	12	357.42	354.00	-9.6	18,063	-0.05%
2023/08/24	12	386.33	4	380.25	387.00	8	17,950	0.04%
2023/08/23	0	0.00	1	363.97	356.00	-1	17,909	-0.01%
2023/08/22	2	356.97	2	364.50	350.50	0	18,218	0.00%
2023/08/21	1	353.00	1	354.50	353.50	0	18,518	0.00%
2023/08/18	5	360.20	14	354.64	352.00	-9	18,472	-0.05%
2023/08/17	6	361.08	3	358.00	363.00	3	18,342	0.02%
2023/08/16	6	345.50	10	342.10	350.00	-4	18,270	-0.02%
2023/08/15	7	341.14	6.1	341.48	343.50	0.9	18,323	0.00%
2023/08/14	8	318.06	7	319.50	319.00	1	18,425	0.01%
2023/08/11	11	318.27	7	315.07	321.00	4	18,409	0.02%
2023/08/10	10.1	333.51	4	328.50	314.50	6.1	18,368	0.03%
2023/08/09	9	363.39	7	362.79	349.00	2	18,241	0.01%
2023/08/08	7	357.00	9	355.94	358.00	-2	17,976	-0.01%
2023/08/07	13	354.65	17	348.32	349.50	-4	17,883	-0.02%
2023/08/04	21	334.21	7	328.51	338.00	14	17,657	0.08%
2023/08/02	3	313.00	6	322.17	315.50	-3	17,537	-0.02%
2023/08/01	5	324.55	13	327.38	328.00	-8	17,424	-0.05%
2023/07/31	33	358.32	39	351.17	322.00	-6	17,773	-0.03%
2023/07/28	15	345.17	10.2	343.94	352.00	4.8	17,986	0.03%
2023/07/27	9	353.39	9	352.89	340.00	0	17,903	0.00%
2023/07/26	10	345.65	6	346.50	343.50	4	17,910	0.02%
2023/07/25	11	353.27	9	358.00	340.50	2	17,963	0.01%
2023/07/24	14.2	350.58	9	345.33	344.00	5.2	17,926	0.03%
2023/07/21	8	325.38	10	317.50	339.00	-2	17,679	-0.01%
2023/07/20	7	306.64	3	306.67	308.50	4	17,321	0.02%
2023/07/19	6	292.67	7.1	290.54	291.50	-1.1	17,096	-0.01%
2023/07/18	6.1	292.09	5	293.70	293.00	1.1	17,121	0.01%
2023/07/17	4	289.48	4	285.50	285.00	0	17,009	0.00%
2023/07/14	12	291.17	16.1	295.28	293.50	-4.1	16,859	-0.02%
2023/07/13	16	300.50	18	298.31	288.00	-2	16,774	-0.01%
2023/07/12	16.1	291.37	23	286.76	287.50	-6.9	16,420	-0.04%
2023/07/11	18	283.39	12	283.08	283.50	6	16,252	0.04%
2023/07/10	1	279.99	0	0.00	273.00	1	16,127	0.01%
2023/07/07	15	274.60	11	270.50	270.00	4	16,187	0.02%
2023/07/06	11	275.55	10	277.55	273.50	1	16,032	0.01%
2023/07/04	5	293.90	7.7	295.24	292.00	-2.7	15,805	-0.02%
2023/07/03	13	288.50	14.1	289.29	293.00	-1.1	15,627	-0.01%
2023/06/30	7.1	265.73	7	268.71	271.00	0.1	15,257	0.00%
2023/06/29	14	245.00	14	247.07	246.50	0	14,969	0.00%
2023/06/28	15	243.43	15	242.17	241.50	0	15,263	0.00%
2023/06/27	5	240.50	5	246.00	235.00	0	15,506	0.00%
2023/06/26	12	248.92	13	247.73	250.00	-1	15,806	-0.01%
2023/06/21	0	0.00	2	249.50	249.50	-2	15,760	-0.01%
2023/06/20	0	252.50	2	253.00	252.00	-2	16,021	-0.01%
2023/06/19	6	251.08	2.1	256.48	254.50	3.9	16,419	0.02%
2023/06/16	4.1	239.33	6	242.50	247.00	-1.9	16,302	-0.01%
2023/06/15	15	230.03	13	233.38	237.00	2	16,089	0.01%
2023/06/14	5	221.60	10	221.25	224.00	-5	15,750	-0.03%
2023/06/13	17	217.18	11	217.36	219.50	6	15,654	0.04%
2023/06/12	1	205.50	10	207.45	205.50	-9	15,370	-0.06%
2023/06/09	14	209.36	7	207.07	209.50	7	15,293	0.05%
2023/06/08	1	200.50	4	205.75	200.50	-3	15,073	-0.02%
2023/06/07	4	209.38	12	204.83	208.00	-8	14,973	-0.05%
2023/06/06	16	204.72	5	204.10	203.50	11	14,812	0.07%
2023/06/05	1	199.00	1	201.50	200.00	0	14,614	0.00%
2023/06/02	1	202.00	6	208.42	202.00	-5	14,364	-0.03%
2023/06/01	7	204.79	2	204.75	207.00	5	14,049	0.04%
2023/05/31	1	200.00	0	0.00	197.50	1	13,851	0.01%
2023/05/30	1	201.00	8	201.06	201.50	-7	13,707	-0.05%
2023/05/29	3	209.67	2	207.00	206.00	1	13,717	0.01%
2023/05/26	15	202.67	7	204.43	208.00	8	13,795	0.06%
2023/05/25	5	196.40	5	201.50	197.50	0	13,401	0.00%
2023/05/24	2	184.25	1	183.50	187.00	1	12,993	0.01%
2023/05/23	2	183.75	2	182.50	182.50	0	12,930	0.00%
2023/05/22	5	180.80	5	181.10	182.50	0	12,861	0.00%
2023/05/19	1	181.50	4.1	183.79	184.00	-3.1	12,758	-0.02%
2023/05/18	10	183.85	13	182.31	186.00	-3	12,576	-0.02%
2023/05/17	146	179.03	140	178.26	178.00	6	12,319	0.05%	大買/大賣/
2023/05/16	0	0.00	0	178.00	175.50	0	12,170	0.00%
2023/05/15	0	172.00	0	0.00	171.00	0	11,977	0.00%
2023/05/12	3	175.67	3	175.50	177.50	0	11,896	0.00%
2023/05/11	0	0.00	1	174.00	174.50	-1	11,760	-0.01%
2023/05/09	112.1	183.98	112	184.49	183.00	0.1	11,432	0.00%	大買/大賣/
2023/05/08	2	183.00	2	184.00	181.50	0	11,312	0.00%
2023/05/05	15	180.23	18	178.22	181.00	-3	11,073	-0.03%
2023/05/04	5	174.00	3	172.67	175.50	2	10,617	0.02%
2023/05/03	6	165.58	12	164.71	163.00	-6	10,134	-0.06%
2023/05/02	8	164.75	3.2	161.32	166.00	4.8	10,026	0.05%
2023/04/28	8	154.00	20	154.30	157.50	-12	9,717	-0.12%
2023/04/27	13	152.23	5	146.20	153.50	8	9,459	0.08%
2023/04/26	5	144.40	0	0.00	146.00	5	9,136	0.05%
2023/04/25	3	145.00	3	141.00	141.50	0	9,007	0.00%
2023/04/24	1	144.50	0	0.00	144.00	1	8,916	0.01%
2023/04/21	5	146.00	5	142.50	143.00	0	8,814	0.00%
2023/04/20	3	147.50	5	147.00	147.50	-2	8,651	-0.02%
2023/04/19	4	151.25	5	152.30	151.00	-1	8,530	-0.01%
2023/04/18	108	153.33	110	153.10	152.50	-2	8,516	-0.02%	大買/大賣/
2023/04/17	9	156.67	10	154.30	156.00	-1	8,347	-0.01%
2023/04/14	7	154.43	1	152.00	153.00	6	8,208	0.07%
2023/04/12	1	155.50	3	155.33	154.50	-2	7,957	-0.03%
2023/04/11	5	147.90	13	148.88	149.50	-8	7,732	-0.10%
2023/04/10	11	148.59	5	145.10	148.50	6	7,604	0.08%
2023/04/07	15	143.70	11	143.14	144.50	4	7,470	0.05%
2023/03/30	0	0.00	1	141.50	142.00	-1	7,269	-0.01%
2023/03/29	3	143.33	4	142.13	142.50	-1	7,205	-0.01%
2023/03/28	3	141.67	3	145.17	142.00	0	6,912	0.00%
2023/03/27	6	146.92	8	147.19	148.50	-2	6,662	-0.03%
2023/03/24	6	140.50	4	140.63	142.50	2	6,298	0.03%
2023/03/23	16	139.19	16	139.69	138.50	0	6,175	0.00%
2023/03/22	9	131.00	163	129.07	136.50	-154	5,757	-2.67%	大賣/鉅額交易
2023/03/21	458	125.99	308	127.27	126.50	150	5,149	2.91%	大買/大賣/鉅額交易
2023/03/20	2	120.75	4	120.75	119.00	-2	4,971	-0.04%
2023/03/17	4	116.50	0	0.00	115.50	4	4,812	0.08%
2023/03/16	0	0.00	2	115.75	115.00	-2	4,838	-0.04%
2023/03/15	2	115.00	0	0.00	114.50	2	5,047	0.04%
2023/03/09	1	120.00	1	119.50	117.50	0	5,772	0.00%
2023/03/03	0	119.50	0	0.00	118.50	0	5,809	0.00%
2023/03/02	0	0.00	2	119.00	119.00	-2	5,902	-0.03%
2023/03/01	2	116.00	1	119.00	119.00	1	6,022	0.02%
2023/02/24	11	122.23	13	121.31	120.50	-2	6,042	-0.03%
2023/02/17	0	0.00	1	116.00	114.50	-1	5,774	-0.02%
2023/02/16	1	117.50	0	0.00	117.50	1	5,924	0.02%
2023/02/13	0	0.00	4	116.50	117.50	-4	5,961	-0.07%
2023/02/10	0	0.00	5	114.80	115.50	-5	5,934	-0.08%
2023/02/09	0	0.00	5	115.40	116.00	-5	5,894	-0.08%
2023/02/08	7	114.57	3	114.50	115.00	4	5,839	0.07%
2023/02/07	0	0.00	1	111.00	110.50	-1	5,763	-0.02%
2023/02/06	3	109.00	1	111.50	111.50	2	5,778	0.03%
2023/02/03	1	113.00	5	111.50	112.00	-4	5,698	-0.07%
2023/02/02	5	110.00	2	111.00	112.00	3	5,683	0.05%
2023/02/01	1	106.50	1	107.50	107.50	0	5,661	0.00%
2023/01/31	2	107.25	0	0.00	106.00	2	5,633	0.04%
2023/01/30	1	109.00	0	0.00	109.50	1	5,610	0.02%
2023/01/13	0	0.00	0.1	109.50	107.00	-0.1	5,815	0.00%
2023/01/11	0	0.00	10	110.00	110.50	-10	5,982	-0.17%
2023/01/10	2	108.50	0	0.00	109.50	2	6,087	0.03%
2023/01/09	2.1	109.48	2	108.50	110.50	0.1	6,199	0.00%
2023/01/06	3	107.00	2	107.00	107.50	1	6,241	0.02%
2023/01/04	0	0.00	0.2	112.50	112.00	-0.2	6,428	0.00%
2023/01/03	1	112.50	0	0.00	112.50	1	6,547	0.02%
2022/12/29	0	0.00	1.7	109.29	110.00	-1.7	6,950	-0.02%
2022/12/28	1	110.50	0	0.00	108.50	1	7,231	0.01%
2022/12/26	1	110.50	2.3	111.37	111.50	-1.3	7,356	-0.02%
2022/12/23	4	110.50	4	111.38	111.00	0	7,421	0.00%
2022/12/21	1	108.50	0	0.00	109.00	1	7,492	0.01%
2022/12/20	2.1	111.49	0	0.00	111.50	2.1	7,465	0.03%
2022/12/19	0.1	111.50	0	0.00	112.00	0.1	7,423	0.00%
2022/12/15	1	117.50	1	117.50	116.50	0	7,274	0.00%
2022/12/14	1.1	115.50	0	0.00	116.00	1.1	7,307	0.01%
2022/12/13	1	115.50	2	115.00	114.00	-1	7,378	-0.01%
2022/12/12	12	116.04	10	113.50	114.50	2	7,364	0.03%
2022/12/07	16	120.97	22	119.45	112.50	-6	7,291	-0.08%
2022/12/06	60	126.26	44	125.53	124.00	16	7,067	0.23%
2022/12/05	7	124.21	13	125.08	127.00	-6	6,830	-0.09%
2022/11/28	0	0.00	1	111.00	111.50	-1	6,341	-0.02%
2022/11/24	0	0.00	3	111.67	111.00	-3	6,331	-0.05%
2022/11/23	458	109.99	467	110.44	110.00	-9	6,288	-0.14%	大買/大賣/
2022/11/22	8	106.69	6	106.67	106.00	2	6,203	0.03%
2022/11/21	4	103.50	1	104.00	104.00	3	6,102	0.05%
2022/11/18	3	104.00	2	103.50	102.00	1	6,164	0.02%
2022/11/15	3	101.50	9	102.50	102.00	-6	6,109	-0.10%
2022/11/14	5	105.40	1	103.50	104.50	4	6,180	0.06%
2022/11/11	9	110.22	6	110.75	110.00	3	6,032	0.05%
2022/11/08	0	0.00	2	109.00	106.00	-2	6,054	-0.03%
2022/11/07	19	106.84	20	107.58	107.50	-1	6,090	-0.02%
2022/11/04	5	105.30	3	105.67	106.00	2	6,176	0.03%
2022/11/03	7	104.50	10	104.20	106.50	-3	6,505	-0.05%
2022/11/02	3	104.50	1	103.00	104.00	2	6,677	0.03%
2022/10/31	1	102.00	1	103.00	102.00	0	7,005	0.00%
2022/10/28	1	101.00	1	99.20	101.00	0	7,098	0.00%
2022/10/27	1	99.40	1	98.80	99.90	0	7,025	0.00%
2022/10/26	1	93.70	1	93.30	93.60	0	6,961	0.00%
2022/10/25	1	95.30	1	94.50	94.50	0	7,021	0.00%
2022/10/21	1	96.00	0	0.00	95.40	1	7,232	0.01%
2022/10/19	1	100.00	0	0.00	100.50	1	7,443	0.01%
2022/10/18	2	100.00	2	100.50	101.50	0	7,728	0.00%
2022/10/14	2	107.00	2	107.50	105.00	0	7,668	0.00%
2022/10/13	2	105.50	5	107.30	103.50	-3	7,679	-0.04%
2022/10/12	6	104.50	4	104.13	107.00	2	7,677	0.03%
2022/10/11	1	105.00	4	105.50	104.00	-3	7,667	-0.04%
2022/10/07	4	112.13	0.1	111.00	110.50	3.9	7,651	0.05%
2022/10/06	4	115.63	3	121.00	116.00	1	7,630	0.01%
2022/10/05	7	120.21	23	121.17	119.50	-16	7,570	-0.21%
2022/10/04	10	113.00	3	111.83	114.00	7	7,428	0.09%
2022/10/03	1	108.50	1	108.00	108.00	0	7,618	0.00%
2022/09/30	4	109.38	2	108.50	111.50	2	7,715	0.03%
2022/09/29	1	111.50	0	0.00	108.00	1	7,874	0.01%
2022/09/28	0	0.00	4	115.38	109.00	-4	7,978	-0.05%
2022/09/27	4	115.00	0	0.00	116.00	4	7,948	0.05%
2022/09/26	1	112.50	5	113.50	111.00	-4	8,022	-0.05%
2022/09/23	0	0.00	5	115.80	115.50	-5	8,156	-0.06%
2022/09/21	1	116.00	7	116.79	116.00	-6	8,174	-0.07%
2022/09/20	426	116.99	421	117.00	117.00	5	8,159	0.06%	大買/大賣/
2022/09/19	0	0.00	1	114.50	113.50	-1	8,142	-0.01%
2022/09/15	15	114.23	5	114.20	113.50	10	8,205	0.12%
2022/09/14	12	111.00	12	110.67	113.50	0	8,289	0.00%
2022/09/13	4.1	113.98	1	113.00	113.00	3.1	8,435	0.04%
2022/09/12	6	112.00	8	111.94	112.00	-2	8,485	-0.02%
2022/09/08	5	106.10	6	106.92	107.50	-1	8,486	-0.01%
2022/09/07	6	105.25	2	106.50	105.50	4	8,494	0.05%
2022/09/01	1	105.50	0	0.00	105.50	1	8,692	0.01%
2022/08/30	1	108.00	0	0.00	107.50	1	8,780	0.01%
2022/08/26	6	112.17	0	0.00	113.00	6	8,986	0.07%
2022/08/25	3	113.83	0	0.00	112.00	3	8,989	0.03%
2022/08/19	67	116.99	74	117.49	117.00	-7	9,415	-0.07%
2022/08/18	0	0.00	1	120.00	119.50	-1	9,735	-0.01%
2022/08/17	11	119.00	0	0.00	119.00	11	10,238	0.11%
2022/08/15	2	119.00	15	119.07	119.50	-13	10,651	-0.12%
2022/08/12	1	116.50	0	0.00	117.50	1	10,695	0.01%
2022/08/10	8	116.75	2	118.50	112.50	6	10,693	0.06%
2022/08/09	4	118.88	4	117.00	119.00	0	10,339	0.00%
2022/08/08	6	116.17	8	114.25	118.00	-2	10,169	-0.02%
2022/08/05	8	111.19	4	112.50	112.50	4	10,008	0.04%
2022/08/04	2	113.75	2	114.50	113.00	0	9,857	0.00%
2022/08/02	0	0.00	4	113.50	115.00	-4	9,884	-0.04%
2022/08/01	2	116.25	1	118.00	115.50	1	9,904	0.01%
2022/07/29	4	117.38	4	117.88	118.00	0	9,828	0.00%
2022/07/28	2	115.00	24	117.46	117.00	-22	9,825	-0.22%
2022/07/27	22	115.89	1	115.50	116.00	21	9,627	0.22%
2022/07/26	0	0.00	8	111.94	114.00	-8	9,545	-0.08%
2022/07/25	11	111.73	4	111.00	112.50	7	9,366	0.07%
2022/07/22	0	0.00	5	106.30	104.50	-5	9,081	-0.06%
2022/07/21	5	105.50	0	0.00	105.50	5	9,142	0.05%
2022/07/20	5	105.80	9	106.78	105.00	-4	9,118	-0.04%
2022/07/19	6	103.58	9	102.83	105.00	-3	9,191	-0.03%
2022/07/18	15	103.47	8	104.00	104.00	7	9,222	0.08%
2022/07/15	0	0.00	5	100.90	101.00	-5	9,329	-0.05%
2022/07/14	8	100.06	3	99.57	101.00	5	9,371	0.05%
2022/07/13	4	98.13	4	98.05	96.80	0	9,530	0.00%
2022/07/11	2	97.40	2	98.90	98.40	0	9,361	0.00%
2022/07/08	0	0.00	10	93.41	96.10	-10	9,174	-0.11%
2022/07/07	10	86.51	5	86.66	87.40	5	9,072	0.06%
2022/07/06	2	85.20	4	83.00	82.60	-2	8,964	-0.02%
2022/07/05	0	0.00	1	87.20	87.20	-1	9,052	-0.01%
2022/07/04	2	86.50	0	0.00	85.30	2	9,143	0.02%
2022/07/01	0	0.00	2	88.40	86.90	-2	9,169	-0.02%
2022/06/30	1	93.40	0	0.00	93.10	1	9,079	0.01%
2022/06/28	0	0.00	3	100.50	98.60	-3	9,461	-0.03%
2022/06/27	8	100.03	6	100.50	99.90	2	10,427	0.02%
2022/06/21	1	94.90	0	0.00	98.10	1	11,436	0.01%
2022/06/20	2	101.25	2	99.90	98.00	0	11,817	0.00%
2022/06/16	3	108.50	11	108.41	103.50	-8	12,956	-0.06%
2022/06/15	7	107.79	0	0.00	106.00	7	13,337	0.05%
2022/06/14	1	108.00	0	0.00	108.00	1	13,563	0.01%
2022/06/13	1	102.50	0	0.00	106.00	1	13,810	0.01%
2022/06/10	1	105.00	2	104.75	105.00	-1	14,157	-0.01%
2022/06/09	0	0.00	2	104.50	105.00	-2	14,408	-0.01%
2022/06/08	0	0.00	2	108.00	107.50	-2	14,810	-0.01%
2022/06/07	184	106.56	182	107.00	108.00	2	15,523	0.01%	大買/大賣/
2022/06/02	2	113.25	0	0.00	112.00	2	16,055	0.01%
2022/06/01	0	0.00	6	114.00	112.50	-6	16,225	-0.04%
2022/05/31	1	113.50	1	113.00	113.00	0	16,439	0.00%
2022/05/30	10	114.50	20	114.75	114.50	-10	16,554	-0.06%
2022/05/27	1	116.00	0	0.00	113.50	1	16,680	0.01%
2022/05/26	21	118.10	22	119.34	117.00	-1	16,551	-0.01%
2022/05/25	49	116.95	35	115.10	118.00	14	16,330	0.09%
2022/05/24	826	115.09	832	115.33	109.00	-6	16,110	-0.04%	大買/大賣/
2022/05/23	21	111.48	20	111.58	112.00	1	16,307	0.01%
2022/05/20	8	112.06	6	111.67	109.50	2	16,605	0.01%
2022/05/19	1	105.50	3	109.67	111.00	-2	16,725	-0.01%
2022/05/18	8	109.13	3	106.17	109.00	5	17,036	0.03%
2022/05/17	3	105.00	2	105.50	105.00	1	17,376	0.01%
2022/05/16	2	104.50	5	106.50	104.50	-3	17,465	-0.02%
2022/05/13	5	105.00	0	0.00	105.00	5	17,601	0.03%
2022/05/12	1	103.50	1	102.50	102.00	0	17,747	0.00%
2022/05/11	0	0.00	7	105.86	103.50	-7	18,072	-0.04%
2022/05/10	7	104.00	0	0.00	105.50	7	18,149	0.04%
2022/05/06	0	0.00	1	105.50	105.50	-1	18,654	-0.01%
2022/05/03	1	106.00	0	0.00	106.00	1	19,277	0.01%
2022/04/28	1	103.00	2	104.75	103.50	-1	20,507	0.00%
2022/04/27	2	103.50	0	0.00	104.00	2	21,072	0.01%
2022/04/22	1	108.00	5.1	111.26	107.00	-4.1	21,647	-0.02%
2022/04/21	5	112.50	8	110.44	113.50	-3	21,616	-0.01%
2022/04/20	209	108.93	212	109.29	107.50	-3	21,379	-0.01%	大買/大賣/
2022/04/19	29	108.47	21	107.43	106.00	8	21,257	0.04%
2022/04/15	2	105.00	8	107.56	104.50	-6	20,972	-0.03%
2022/04/14	13	107.58	11	107.59	108.00	2	20,931	0.01%
2022/04/13	1	104.50	0	0.00	105.50	1	20,946	0.00%
2022/04/12	5	107.60	3	108.83	105.50	2	20,977	0.01%
2022/04/11	4	108.63	1	111.50	106.50	3	20,947	0.01%
2022/04/08	55	110.76	54	111.23	112.00	1	20,789	0.00%
2022/04/07	2	113.00	3	114.17	111.00	-1	20,651	0.00%
2022/04/06	2	113.00	0	0.00	113.00	2	20,526	0.01%
2022/04/01	1	115.00	1	114.00	114.50	0	20,440	0.00%
2022/03/31	2	118.00	4	119.63	116.50	-2	20,269	-0.01%
2022/03/30	57	123.51	54	123.66	117.00	3	19,995	0.02%
2022/03/29	3	119.50	8	121.00	116.50	-5	19,004	-0.03%
2022/03/28	412	117.98	424.1	117.72	119.00	-12.1	18,706	-0.06%	大買/大賣/
2022/03/25	458	114.60	448	114.94	117.00	10	18,350	0.05%	大買/大賣/
2022/03/24	0	0.00	1	112.00	111.50	-1	17,934	-0.01%
2022/03/23	9.1	116.50	5	118.40	115.00	4.1	17,788	0.02%
2022/03/22	19	116.32	16.1	116.56	118.00	2.9	17,269	0.02%
2022/03/21	3.1	111.03	2	113.50	112.50	1.1	16,587	0.01%
2022/03/18	285.1	109.90	288	110.05	110.00	-3	15,987	-0.02%	大買/大賣/
2022/03/17	607	106.49	603	106.28	106.50	4	15,551	0.03%	大買/大賣/
2022/03/16	2	106.00	6	106.67	106.00	-4	15,400	-0.03%
2022/03/14	2	120.75	0	0.00	117.00	2	15,461	0.01%
2022/03/11	1	122.00	4	121.25	122.50	-3	15,218	-0.02%
2022/03/10	13	119.12	11	119.23	119.50	2	14,819	0.01%
2022/03/09	9	111.00	13	111.31	116.00	-4	14,134	-0.03%
2022/03/08	10	108.90	10	109.15	105.50	0	13,742	0.00%
2022/03/07	11	106.82	12	108.79	105.50	-1	13,508	-0.01%
2022/03/04	2.1	114.00	8	113.63	113.00	-6	13,440	-0.04%
2022/03/03	8	111.44	6	111.58	112.00	2	13,288	0.02%
2022/03/02	8	108.56	23	112.57	108.50	-15	13,178	-0.11%
2022/03/01	25	111.10	2	113.00	111.00	23	13,077	0.18%
2022/02/25	82	112.36	81	113.04	110.00	1	13,177	0.01%
2022/02/24	5	113.70	5	114.80	113.00	0	13,279	0.00%
2022/02/23	392	114.97	392	114.86	114.50	0	13,465	0.00%	大買/大賣/
2022/02/22	390	111.49	386	112.35	110.00	4	13,330	0.03%	大買/大賣/
2022/02/18	6	112.58	7	114.07	114.00	-1	12,934	-0.01%
2022/02/17	0	0.00	8	107.19	112.50	-8	12,625	-0.06%
2022/02/16	0	0.00	1	105.50	103.00	-1	12,365	-0.01%
2022/02/15	5	104.00	17	105.03	103.00	-12	12,811	-0.09%
2022/02/14	38	105.75	18	106.19	105.50	20	13,044	0.15%
2022/02/11	758	108.43	758	108.18	106.00	0	13,289	0.00%	大買/大賣/
2022/02/10	10	103.25	21	104.21	104.00	-11	13,683	-0.08%
2022/02/09	10	102.00	28	103.39	106.00	-18	13,551	-0.13%
2022/02/08	53	98.54	36	98.71	101.50	17	13,291	0.13%
2022/02/07	26	94.39	14	94.62	95.40	12	12,990	0.09%
2022/01/26	11	91.76	11	91.62	92.80	0	12,748	0.00%
2022/01/25	10	93.30	11	92.62	92.30	-1	12,853	-0.01%
2022/01/24	6	97.10	5	97.90	95.00	1	12,721	0.01%
2022/01/21	24	98.86	24	99.55	99.20	0	12,384	0.00%
2022/01/20	2	96.05	5	95.60	98.00	-3	11,863	-0.03%
2022/01/19	37	92.82	46	94.15	95.70	-9	11,540	-0.08%
2022/01/18	16	91.85	15	89.67	91.20	1	11,474	0.01%
2022/01/17	7	88.50	0	0.00	89.20	7	11,991	0.06%
2022/01/14	0	0.00	2	82.40	83.90	-2	13,041	-0.02%
2022/01/07	1	86.50	0	0.00	86.30	1	13,285	0.01%
2022/01/06	0	0.00	1	89.00	89.50	-1	13,263	-0.01%
2022/01/05	0	0.00	1	89.60	90.20	-1	13,306	-0.01%
2022/01/03	0	0.00	1	90.00	89.00	-1	13,260	-0.01%
2021/12/29	0	0.00	2	87.90	88.70	-2	13,371	-0.01%
2021/12/22	1	86.50	43	86.35	87.10	-42	14,289	-0.29%
2021/12/20	0	0.00	2	86.30	85.10	-2	15,089	-0.01%
2021/12/17	0	0.00	9	88.37	86.90	-9	15,701	-0.06%
2021/12/16	53	88.86	1	89.10	89.20	52	16,278	0.32%
2021/12/15	1	86.60	0	0.00	86.70	1	16,645	0.01%
2021/12/14	3	87.17	0	0.00	87.00	3	16,959	0.02%
2021/12/13	1	87.40	1	88.10	89.10	0	17,018	0.00%
2021/12/10	5	88.68	5	87.30	87.80	0	16,987	0.00%
2021/12/09	8	92.53	15	92.23	88.70	-7	16,870	-0.04%
2021/12/08	7	89.30	0	0.00	89.30	7	16,151	0.04%
2021/12/07	0	0.00	3	88.87	87.60	-3	16,191	-0.02%
2021/12/06	4	89.15	5	88.10	89.20	-1	16,177	-0.01%
2021/12/03	5	88.36	0	0.00	87.70	5	16,217	0.03%
2021/12/02	5	87.82	5	87.30	86.00	0	16,447	0.00%
2021/12/01	5	88.60	7	88.09	88.50	-2	16,551	-0.01%
2021/11/30	2	88.25	1	88.50	88.40	1	16,673	0.01%
2021/11/29	10	86.50	10	86.60	86.50	0	16,724	0.00%
2021/11/26	20	85.43	20	84.60	85.40	0	16,819	0.00%
2021/11/25	16	86.20	16	85.19	85.80	0	16,717	0.00%
2021/11/24	1	87.00	0	0.00	87.30	1	16,584	0.01%
2021/11/23	9	88.16	11	89.90	89.50	-2	16,358	-0.01%
2021/11/22	25	88.86	52	88.96	88.40	-27	15,994	-0.17%
2021/11/19	37	87.90	12	87.73	87.60	25	15,509	0.16%
2021/11/18	1	84.10	1	84.50	83.50	0	15,085	0.00%
2021/11/16	0	0.00	2	81.85	82.00	-2	14,907	-0.01%
2021/11/15	5	81.04	0	0.00	81.20	5	14,880	0.03%
2021/11/12	6	83.68	6	84.82	81.50	0	14,743	0.00%
2021/11/11	5	90.78	5	88.34	89.40	0	14,245	0.00%
2021/11/10	10	86.76	33	87.18	88.40	-23	14,017	-0.16%
2021/11/09	61	85.92	39	85.54	87.50	22	13,647	0.16%
2021/11/08	1	80.30	1	80.40	80.40	0	12,955	0.00%
2021/11/04	0	0.00	1	80.40	80.10	-1	13,254	-0.01%
2021/11/03	0	0.00	3	80.00	81.30	-3	13,560	-0.02%
2021/11/02	4	83.10	34	83.06	80.20	-30	13,624	-0.22%
2021/11/01	5	82.52	14	82.55	82.20	-9	13,410	-0.07%
2021/10/29	4	81.70	9	82.29	82.90	-5	13,341	-0.04%
2021/10/28	49	82.51	40	81.07	81.00	9	13,297	0.07%
2021/10/27	5	80.86	5	81.88	82.10	0	13,022	0.00%
2021/10/26	3	81.20	18	81.53	82.10	-15	12,753	-0.12%
2021/10/25	55	85.36	8	84.29	84.30	47	12,388	0.38%
2021/10/22	32	82.51	48.1	82.57	85.00	-16.1	11,636	-0.14%
2021/10/21	11	77.62	0	0.00	77.30	11	10,514	0.10%
2021/10/20	0	0.00	10	75.47	75.50	-10	10,320	-0.10%
2021/10/19	9	75.49	6	74.10	75.60	3	10,344	0.03%
2021/10/18	0	0.00	5	72.90	73.10	-5	10,344	-0.05%
2021/10/15	0	0.00	3	73.07	72.90	-3	10,439	-0.03%
2021/10/14	6	71.65	0	0.00	71.40	6	10,632	0.06%
2021/10/13	1.1	74.71	1	71.70	71.80	0.1	10,700	0.00%
2021/10/12	1	73.20	10	74.90	73.00	-9	10,765	-0.08%
2021/10/08	10	76.00	9	76.01	75.90	1	10,816	0.01%
2021/10/07	9	76.38	1	76.50	76.50	8	10,886	0.07%
2021/10/05	0	0.00	6	71.70	75.60	-6	11,232	-0.05%
2021/10/04	10	74.89	6	75.27	73.60	4	11,267	0.04%
2021/10/01	4	75.73	0	0.00	73.60	4	11,609	0.03%
2021/09/30	1	78.80	0	0.00	79.20	1	11,868	0.01%
2021/09/29	0	0.00	1	79.80	79.00	-1	11,895	-0.01%
2021/09/28	13	80.82	70	84.20	79.80	-57	11,976	-0.48%
2021/09/27	62	84.29	2	84.60	84.30	60	11,730	0.51%
2021/09/24	20	83.80	18	83.59	83.70	2	11,591	0.02%
2021/09/23	15	81.20	7	81.73	83.30	8	11,156	0.07%
2021/09/22	5	79.04	9	78.87	79.80	-4	10,860	-0.04%
2021/09/17	6	78.27	16.2	77.26	78.80	-10.2	10,794	-0.09%
2021/09/16	9	75.48	2	76.30	76.30	7	10,785	0.06%
2021/09/15	1	73.50	0	0.00	73.90	1	11,133	0.01%
2021/09/14	1	75.10	2	75.20	74.70	-1	11,581	-0.01%
2021/09/13	1	74.40	0	0.00	74.30	1	12,616	0.01%
2021/09/10	1	75.20	11	75.55	75.30	-10	13,771	-0.07%
2021/09/09	6	75.40	0	0.00	75.10	6	14,436	0.04%
2021/09/07	2	76.50	71	77.83	76.60	-69	14,388	-0.48%
2021/09/06	58	76.47	8	76.00	76.40	50	14,153	0.35%
2021/09/03	8	76.56	13	75.82	75.30	-5	14,045	-0.04%
2021/09/02	2.2	74.85	4	74.65	74.90	-1.8	14,085	-0.01%
2021/08/26	1	69.70	0	0.00	69.80	1	15,894	0.01%
2021/08/24	0	0.00	2	70.70	69.80	-2	16,100	-0.01%
2021/08/23	4	72.30	9	71.98	72.40	-5	16,291	-0.03%
2021/08/20	7	71.16	0	0.00	70.90	7	16,409	0.04%
2021/08/19	0	0.00	6	70.65	69.80	-6	16,604	-0.04%
2021/08/18	5	69.86	1	69.80	70.70	4	16,603	0.02%
2021/08/16	1	68.00	15	67.93	69.50	-14	16,721	-0.08%
2021/08/12	1	73.20	1	73.50	72.50	0	16,647	0.00%
2021/08/10	1	72.00	5	73.00	73.00	-4	16,637	-0.02%
2021/08/09	2	79.35	9	78.53	76.80	-7	16,444	-0.04%
2021/08/06	18	77.97	15	78.50	79.40	3	16,208	0.02%
2021/08/05	0	0.00	1	76.20	76.80	-1	16,215	-0.01%
2021/08/04	2	78.40	9	78.39	77.80	-7	16,376	-0.04%
2021/08/03	17	77.42	17	77.37	77.70	0	16,493	0.00%
2021/08/02	1	74.40	0	0.00	75.00	1	16,477	0.01%
2021/07/28	5	71.70	5	73.70	74.80	0	17,040	0.00%
2021/07/27	5	75.10	11	76.13	75.10	-6	17,077	-0.04%
2021/07/26	12	76.13	0	0.00	75.60	12	17,193	0.07%
2021/07/23	1	75.60	1	75.40	74.80	0	17,292	0.00%
2021/07/22	0	0.00	6	75.15	75.00	-6	17,352	-0.03%
2021/07/21	1	76.00	0	0.00	74.60	1	17,580	0.01%
2021/07/20	1	74.50	0	0.00	75.30	1	17,663	0.01%
2021/07/19	2	77.70	0	0.00	77.70	2	17,492	0.01%
2021/07/16	0	0.00	1	79.30	79.30	-1	17,445	-0.01%
2021/07/15	1	79.10	0	0.00	79.10	1	17,289	0.01%
2021/07/14	1	80.30	8	79.88	80.50	-7	17,237	-0.04%
2021/07/13	19	81.07	16	79.78	79.80	3	17,153	0.02%
2021/07/12	3	78.83	0	0.00	79.00	3	16,887	0.02%
2021/07/09	8	80.98	2	80.20	80.40	6	16,634	0.04%
2021/07/08	28	82.91	9	83.17	82.70	19	16,545	0.11%
2021/07/07	16	81.44	8	81.29	82.10	8	16,131	0.05%
2021/07/06	0	0.00	3	77.77	77.60	-3	15,659	-0.02%
2021/07/05	7	80.51	6	79.60	79.00	1	15,786	0.01%
2021/07/02	3	78.03	0	0.00	78.70	3	15,915	0.02%
2021/07/01	0	0.00	1	80.60	79.50	-1	15,787	-0.01%
2021/06/30	4	80.28	5	82.00	80.70	-1	15,668	-0.01%
2021/06/29	1	81.30	11	82.19	81.00	-10	15,594	-0.06%
2021/06/28	17	81.53	9	81.31	81.10	8	15,419	0.05%
2021/06/25	13	80.60	2	79.55	80.70	11	15,092	0.07%
2021/06/24	19	83.15	15	83.04	82.30	4	14,843	0.03%
2021/06/23	63	82.85	63	81.27	82.00	0	14,480	0.00%
2021/06/22	58	83.60	44	84.03	82.00	14	14,077	0.10%
2021/06/21	20	78.38	31	79.28	82.00	-11	13,136	-0.08%
2021/06/18	22	75.35	20	75.91	77.20	2	12,122	0.02%
2021/06/17	0	0.00	3	69.10	70.70	-3	11,358	-0.03%
2021/06/15	0	0.00	3	71.00	70.90	-3	11,253	-0.03%
2021/06/10	12	71.18	10	71.53	71.60	2	11,122	0.02%
2021/06/09	53	73.32	81	73.64	71.10	-28	10,849	-0.26%
2021/06/08	42	75.96	7	77.24	75.20	35	10,195	0.34%
2021/06/07	6	72.95	7	73.30	72.00	-1	9,144	-0.01%
2021/06/03	0	0.00	1	72.00	72.70	-1	8,864	-0.01%
2021/06/02	1	70.70	0	0.00	71.60	1	8,812	0.01%
2021/06/01	1	73.30	0	0.00	72.40	1	8,693	0.01%
2021/05/31	1	72.70	24	72.59	73.40	-23	8,592	-0.27%
2021/05/28	7	71.19	12	71.40	71.60	-5	8,360	-0.06%
2021/05/27	0	0.00	11	70.17	70.30	-11	8,232	-0.13%
2021/05/26	5	68.46	1	68.10	68.60	4	8,139	0.05%
2021/05/25	1	67.80	21	68.05	68.00	-20	8,104	-0.25%
2021/05/24	0	0.00	13	65.51	66.70	-13	7,970	-0.16%
2021/05/21	8	64.71	2	63.35	64.90	6	7,908	0.08%
2021/05/20	1	61.00	0	0.00	60.90	1	7,816	0.01%
2021/05/19	4	61.20	8	62.15	62.20	-4	7,825	-0.05%
2021/05/17	1	58.00	1	60.30	57.00	0	7,724	0.00%
2021/05/14	3	61.23	5	59.98	60.30	-2	7,623	-0.03%
2021/05/13	17	57.88	17	58.71	58.30	0	7,523	0.00%
2021/05/12	14	60.84	0	0.00	57.60	14	7,390	0.19%
2021/05/11	13	66.57	0	0.00	63.80	13	7,200	0.18%
2021/05/10	25	69.36	20	68.10	69.20	5	7,016	0.07%
2021/05/07	21	70.79	24	69.97	69.90	-3	6,945	-0.04%
2021/05/06	16	70.23	20	69.35	69.30	-4	6,817	-0.06%
2021/05/05	10	71.20	3	70.37	69.20	7	6,649	0.11%
2021/05/04	3	65.67	2	66.55	67.60	1	6,458	0.02%
2021/05/03	4	70.40	1	71.20	68.10	3	6,366	0.05%
2021/04/29	1	72.00	2	70.50	71.20	-1	6,258	-0.02%
2021/04/28	10	71.00	23	70.59	71.70	-13	6,246	-0.21%
2021/04/27	6.8	70.85	41	70.99	70.50	-34.2	6,318	-0.54%
2021/04/26	18	68.31	5	69.20	69.60	13	6,166	0.21%
2021/04/23	1	66.70	0	0.00	66.60	1	6,249	0.02%
2021/04/22	2	68.15	0	0.00	66.60	2	6,534	0.03%
2021/04/21	6	69.23	2	69.40	69.10	4	7,234	0.06%
2021/04/20	3.2	70.10	0	0.00	69.90	3.2	7,608	0.04%
2021/04/14	5	67.50	0	0.00	67.80	5	8,175	0.06%
2021/04/13	3	69.60	0	0.00	69.10	3	8,190	0.04%
2021/04/09	31	71.26	16	71.11	69.50	15	8,411	0.18%
2021/04/08	30	71.38	38	71.25	72.40	-8	8,130	-0.10%
2021/04/07	11	68.98	7	68.10	68.90	4	7,746	0.05%
2021/04/06	7	67.30	1	67.50	67.70	6	7,634	0.08%
2021/04/01	3	68.20	11	68.71	67.40	-8	7,628	-0.10%
2021/03/31	12	68.05	6	67.45	68.20	6	7,490	0.08%
2021/03/29	2	66.90	2	67.30	66.50	0	7,363	0.00%
2021/03/26	9	67.24	10	67.94	67.20	-1	7,317	-0.01%
2021/03/25	10	67.60	6	66.90	67.20	4	7,256	0.06%
2021/03/24	4	66.98	9	67.87	66.20	-5	7,234	-0.07%
2021/03/23	15	67.34	2	67.50	67.80	13	7,203	0.18%
2021/03/22	0	0.00	11	64.85	65.50	-11	7,134	-0.15%
2021/03/19	0	0.00	10	64.40	64.80	-10	7,195	-0.14%
2021/03/16	0	0.00	1	63.80	63.80	-1	7,470	-0.01%
2021/03/15	1	63.30	1	63.20	63.60	0	7,609	0.00%
2021/03/12	3	63.90	11	64.32	64.20	-8	7,722	-0.10%
2021/03/11	11	62.95	17	62.30	63.00	-6	7,805	-0.08%
2021/03/09	8	62.13	0	0.00	61.40	8	7,927	0.10%
2021/03/08	2	63.50	1	64.20	63.20	1	8,023	0.01%
2021/03/05	5	63.82	0	0.00	63.70	5	8,172	0.06%
2021/03/02	0	0.00	1	66.70	65.60	-1	8,419	-0.01%
2021/02/26	3	66.30	0	0.00	66.40	3	8,549	0.04%
2021/02/23	6	68.03	0	0.00	68.20	6	9,257	0.06%
2021/02/18	0	0.00	1	66.90	67.60	-1	10,254	-0.01%
2021/02/17	1	66.60	0	0.00	66.90	1	10,855	0.01%
2021/02/05	2	64.10	0	0.00	64.40	2	11,866	0.02%
2021/02/04	1	64.40	1	64.30	64.30	0	12,974	0.00%
2021/02/03	3	65.73	1	66.10	65.40	2	13,374	0.01%
2021/02/02	2	65.95	0	0.00	65.90	2	13,777	0.01%
2021/01/29	2	66.30	0	0.00	65.90	2	14,457	0.01%
2021/01/28	3	66.83	3	67.00	66.10	0	14,525	0.00%
2021/01/25	0	0.00	1	69.80	69.60	-1	14,546	-0.01%
2021/01/22	1	70.00	1	68.60	70.20	0	14,602	0.00%
2021/01/21	5	69.74	1	68.60	69.30	4	14,671	0.03%
2021/01/20	0.8	71.40	0	0.00	68.20	0.8	14,673	0.01%
2021/01/19	0	0.00	2	74.65	72.90	-2	14,604	-0.01%
2021/01/18	1	73.30	1	73.80	73.50	0	14,768	0.00%
2021/01/15	5.2	74.42	7	75.96	74.70	-1.8	14,622	-0.01%
2021/01/14	70	74.97	90	74.82	75.50	-20	14,387	-0.14%
2021/01/13	16	70.36	28	70.04	71.00	-12	13,677	-0.09%
2021/01/12	41	68.56	24	68.70	68.10	17	13,374	0.13%
2021/01/11	1	66.60	0	0.00	67.00	1	13,214	0.01%
2021/01/08	1	67.90	1	68.50	67.90	0	13,389	0.00%
2021/01/06	2	64.20	3	65.10	64.30	-1	14,153	-0.01%
2021/01/05	3	65.60	1	65.60	65.70	2	14,123	0.01%
2021/01/04	0	0.00	1	64.00	67.50	-1	14,245	-0.01%
2020/12/31	3	66.50	0	0.00	66.10	3	14,178	0.02%
2020/12/29	2	67.05	4	67.50	67.00	-2	14,523	-0.01%
2020/12/25	4	67.60	10	68.00	67.60	-6	14,938	-0.04%
2020/12/24	10	68.30	9	68.19	68.60	1	15,244	0.01%
2020/12/23	9	67.62	5	67.60	67.60	4	15,581	0.03%
2020/12/21	0	0.00	4	66.70	66.70	-4	16,746	-0.02%
2020/12/16	1	67.10	0	0.00	67.10	1	18,054	0.01%
2020/12/15	25	68.42	24	67.10	67.10	1	18,176	0.01%
2020/12/14	29	68.88	31	69.82	69.40	-2	18,524	-0.01%
2020/12/11	6	68.90	6	69.70	69.00	0	18,674	0.00%
2020/12/10	7	68.69	4	69.08	69.00	3	18,797	0.02%
2020/12/09	13	71.25	13	72.28	71.40	0	18,740	0.00%
2020/12/08	12	71.88	1	71.30	72.70	11	18,731	0.06%
2020/12/07	1	70.30	2	71.45	70.70	-1	18,804	-0.01%
2020/12/04	0	0.00	3	71.28	71.00	-3	18,833	-0.02%
2020/12/03	1	71.20	1	70.80	71.90	0	19,037	0.00%
2020/12/02	5	72.86	2	72.15	72.20	3	19,184	0.02%
2020/12/01	3	72.93	1	72.40	72.50	2	19,539	0.01%
2020/11/30	1	74.60	1	73.90	73.90	0	19,890	0.00%
2020/11/27	2	74.15	2	74.40	75.00	0	20,117	0.00%
2020/11/26	1	74.70	12	74.71	74.80	-11	20,501	-0.05%
2020/11/25	5	76.64	1	74.80	74.90	4	21,382	0.02%
2020/11/24	1	77.10	0	0.00	76.50	1	21,732	0.00%
2020/11/23	1	76.40	2	76.75	77.20	-1	22,195	0.00%
2020/11/20	6	77.10	7	76.74	76.50	-1	22,460	0.00%
2020/11/19	14	77.11	22	76.74	77.00	-8	22,771	-0.04%
2020/11/18	23	75.75	26	75.57	75.60	-3	23,466	-0.01%
2020/11/17	31	74.44	34	74.96	73.90	-3	24,136	-0.01%
2020/11/16	49	77.00	21	76.70	77.30	28	25,310	0.11%
2020/11/13	20	76.11	36	77.18	74.90	-16	25,493	-0.06%
2020/11/12	115	75.60	108	75.35	77.00	7	24,786	0.03%	大買/大賣/
2020/11/11	7	70.17	1	70.00	70.00	6	24,383	0.02%
2020/11/10	4	72.55	29	71.93	71.80	-25	25,039	-0.10%
2020/11/09	33	72.14	10	71.36	71.70	23	25,864	0.09%
2020/11/06	9	69.23	4	68.85	68.00	5	26,161	0.02%
2020/11/05	2	69.70	0	0.00	69.00	2	26,226	0.01%
2020/11/04	0	0.00	9	67.30	68.40	-9	26,856	-0.03%
2020/11/03	10	67.43	0	0.00	67.30	10	26,893	0.04%
2020/11/02	0	0.00	5	66.00	66.10	-5	26,996	-0.02%
2020/10/29	5	68.02	6	66.48	68.00	-1	27,175	0.00%
2020/10/26	0	0.00	8	70.56	70.70	-8	27,195	-0.03%
2020/10/23	9	69.88	0	0.00	69.60	9	27,086	0.03%
2020/10/20	0	0.00	1	70.30	69.20	-1	27,694	0.00%
2020/10/19	1	70.00	0	0.00	70.40	1	28,158	0.00%
2020/10/16	15	68.60	17	70.05	68.10	-2	28,794	-0.01%
2020/10/15	20	71.40	56	73.76	70.00	-36	29,137	-0.12%
2020/10/14	52	73.68	9	74.38	74.50	43	28,840	0.15%
2020/10/13	0	0.00	1	69.20	69.90	-1	28,733	0.00%
2020/10/12	0	0.00	15	69.10	69.80	-15	29,228	-0.05%
2020/10/08	0	0.00	3	68.30	68.00	-3	29,995	-0.01%
2020/10/07	5	68.72	0	0.00	69.20	5	30,206	0.02%
2020/10/06	10	69.05	10	69.00	68.40	0	30,579	0.00%
2020/10/05	13	67.79	3	67.00	68.00	10	31,163	0.03%
2020/09/30	7	65.54	5	66.64	67.10	2	31,334	0.01%
2020/09/29	2	65.30	4	66.75	66.40	-2	31,472	-0.01%
2020/09/28	14	65.00	14	64.72	65.00	0	31,283	0.00%
2020/09/25	32	66.12	30	66.12	65.20	2	31,030	0.01%
2020/09/24	10	67.30	14	70.19	65.30	-4	30,665	-0.01%
2020/09/23	32	72.33	26	72.07	71.00	6	30,315	0.02%
2020/09/22	3	69.57	16	68.96	68.70	-13	29,766	-0.04%
2020/09/21	0	0.00	3	69.50	68.40	-3	29,502	-0.01%
2020/09/18	0	0.00	5	69.10	67.30	-5	29,308	-0.02%
2020/09/17	8	68.20	51	68.08	67.60	-43	29,221	-0.15%
2020/09/16	55	66.45	7	66.66	66.40	48	28,932	0.17%
2020/09/15	5	65.32	33	64.98	65.30	-28	28,897	-0.10%
2020/09/14	32	64.51	1	65.20	64.60	31	28,820	0.11%
2020/09/11	1	63.50	30	62.85	62.50	-29	28,735	-0.10%
2020/09/09	25	64.38	15	63.83	64.20	10	28,507	0.04%
2020/09/08	16	64.32	3	65.07	65.00	13	28,407	0.05%
2020/09/07	2	67.10	11	66.02	66.20	-9	28,177	-0.03%
2020/09/04	10	67.80	12	68.04	68.10	-2	28,119	-0.01%
2020/09/03	36	68.37	22	68.04	67.10	14	27,748	0.05%
2020/09/02	30	66.86	33	67.28	67.80	-3	27,642	-0.01%
2020/09/01	20	68.15	40	68.13	67.20	-20	27,412	-0.07%
2020/08/31	75	69.27	37	69.49	70.20	38	27,002	0.14%
2020/08/28	4	64.73	24	65.52	64.60	-20	26,195	-0.08%
2020/08/27	26	68.23	23	68.17	67.40	3	25,895	0.01%
2020/08/26	7	68.00	26	67.88	67.70	-19	25,662	-0.07%
2020/08/25	82	67.30	69	67.79	68.50	13	25,463	0.05%
2020/08/24	33	65.33	71	64.54	64.70	-38	24,705	-0.15%
2020/08/21	76	63.02	25	62.66	63.80	51	24,012	0.21%
2020/08/20	25	60.64	24	62.92	58.50	1	23,083	0.00%
2020/08/19	28	60.35	23	60.74	62.90	5	21,579	0.02%
2020/08/18	3	56.97	42	57.28	57.20	-39	20,906	-0.19%
2020/08/17	9	56.94	11	57.35	56.50	-2	20,757	-0.01%
2020/08/14	25	55.95	41	56.18	56.60	-16	20,204	-0.08%
2020/08/13	33	53.70	136	53.32	55.60	-103	19,182	-0.54%	大賣/鉅額交易
2020/08/12	89	49.84	65	48.14	50.60	24	18,005	0.13%
2020/08/11	68	46.77	87	46.12	46.05	-19	17,380	-0.11%
2020/08/10	95	49.11	95	47.88	47.20	0	17,219	0.00%
2020/08/07	23	46.20	24	47.18	47.05	-1	16,564	-0.01%
2020/08/06	77	46.73	108	46.58	46.55	-31	16,500	-0.19%	大賣/
2020/08/05	90	46.59	74	47.15	47.30	16	16,438	0.10%
2020/08/04	77	45.62	34	45.25	45.30	43	16,386	0.26%
2020/08/03	55	46.53	39	46.47	45.85	16	16,611	0.10%
2020/07/31	48	46.56	34	47.21	47.20	14	16,589	0.08%
2020/07/30	103	46.54	38	46.30	46.25	65	16,571	0.39%	大買/
2020/07/29	35	46.64	27	46.43	46.20	8	16,763	0.05%
2020/07/28	43	47.02	46	46.61	46.00	-3	16,880	-0.02%
2020/07/27	26	48.06	29	47.51	47.95	-3	16,831	-0.02%
2020/07/24	18	49.41	10	48.92	48.55	8	16,843	0.05%
2020/07/23	22	52.13	20.1	52.34	50.90	1.9	16,970	0.01%
2020/07/22	58	50.74	72	50.42	52.30	-14	16,677	-0.08%
2020/07/21	55.1	48.99	14	48.73	48.30	41.1	16,103	0.26%
2020/07/20	28	45.56	25	47.04	46.90	3	15,716	0.02%
2020/07/17	8	46.46	17	47.21	46.45	-9	15,672	-0.06%
2020/07/16	27	46.35	43	46.65	47.45	-16	15,488	-0.10%
2020/07/15	60	45.49	104	46.65	45.20	-44	15,185	-0.29%	大賣/
2020/07/14	36	44.53	48	45.53	45.00	-12	14,389	-0.08%
2020/07/13	41	44.15	43	44.46	45.40	-2	14,459	-0.01%
2020/07/10	18	43.78	14	44.71	42.00	4	14,131	0.03%
2020/07/09	19	43.10	32	43.01	43.15	-13	13,294	-0.10%
2020/07/08	31	41.91	30	40.75	42.60	1	12,977	0.01%
2020/07/07	7	41.21	0	0.00	40.60	7	12,567	0.06%
2020/07/06	6	41.40	0	0.00	41.35	6	12,500	0.05%
2020/07/03	17	41.00	0	0.00	40.85	17	12,477	0.14%
2020/07/02	5	42.22	2	42.88	41.85	3	12,472	0.02%
2020/07/01	6	42.75	24	42.16	42.45	-18	12,266	-0.15%
2020/06/30	22	41.45	0	0.00	41.75	22	12,036	0.18%
2020/06/24	0	0.00	4	41.36	40.95	-4	11,969	-0.03%
2020/06/23	6	42.04	1	41.50	41.25	5	11,948	0.04%
2020/06/22	0	0.00	4	41.75	41.25	-4	11,901	-0.03%
2020/06/19	18	41.64	0	0.00	41.35	18	11,909	0.15%
2020/06/18	2	41.23	0	0.00	41.40	2	11,970	0.02%
2020/06/17	0	0.00	45	40.74	40.95	-45	12,031	-0.37%
2020/06/16	14	40.55	0	0.00	40.70	14	12,087	0.12%
2020/06/15	1	38.90	2	39.55	39.40	-1	12,332	-0.01%
2020/06/12	2	38.65	2	38.88	39.30	0	12,463	0.00%
2020/06/11	3	41.57	15	41.57	39.75	-12	12,588	-0.10%
2020/06/10	17	41.61	2	40.95	41.70	15	12,541	0.12%
2020/06/09	34	42.24	73	41.79	41.00	-39	12,650	-0.31%
2020/06/08	0	0.00	8	41.04	40.85	-8	12,472	-0.06%
2020/06/05	3	40.75	5	40.98	40.90	-2	12,897	-0.02%
2020/06/04	2	40.88	0	0.00	40.85	2	13,067	0.02%
2020/06/03	0	0.00	42	41.67	42.10	-42	13,037	-0.32%
2020/06/02	83	41.65	31	41.74	41.70	52	12,930	0.40%
2020/06/01	0	0.00	12	40.37	40.55	-12	12,683	-0.09%
2020/05/29	0	0.00	2	39.18	39.95	-2	12,475	-0.02%
2020/05/28	90	38.98	101	39.05	38.60	-11	12,399	-0.09%	大賣/
2020/05/27	21	38.15	27	37.99	37.60	-6	12,113	-0.05%
2020/05/26	29	37.84	23	38.24	37.90	6	12,229	0.05%
2020/05/25	61	37.27	10	37.30	37.55	51	12,468	0.41%
2020/05/22	16	37.77	6	38.52	37.35	10	12,402	0.08%
2020/05/21	13	39.31	31	38.96	39.50	-18	12,280	-0.15%
2020/05/20	10	37.28	0	0.00	37.80	10	12,207	0.08%
2020/05/19	1	37.65	3	37.45	37.20	-2	12,193	-0.02%
2020/05/18	23	37.33	0	0.00	36.95	23	12,157	0.19%
2020/05/15	2	38.58	0	0.00	38.40	2	12,003	0.02%
2020/05/14	15	40.01	1	39.50	39.15	14	11,890	0.12%
2020/05/12	0	0.00	2	40.73	40.55	-2	12,061	-0.02%
2020/05/11	1	41.10	2	40.83	40.85	-1	12,049	-0.01%
2020/05/08	15	41.50	37	41.91	40.70	-22	11,921	-0.18%
2020/05/07	32	41.78	32	41.61	41.95	0	11,597	0.00%
2020/05/06	2	41.30	1	41.35	41.50	1	11,546	0.01%
2020/05/05	8	42.51	20	42.50	42.00	-12	11,485	-0.10%
2020/05/04	31	41.76	24	41.34	41.80	7	11,259	0.06%
2020/04/30	7	40.98	2	40.30	40.80	5	11,025	0.05%
2020/04/29	1	40.10	3	40.13	40.30	-2	10,904	-0.02%
2020/04/28	4	40.09	29	39.79	39.75	-25	10,784	-0.23%
2020/04/27	24	38.46	96	38.30	38.65	-72	10,366	-0.69%
2020/04/24	26	37.51	8	37.38	37.30	18	10,092	0.18%
2020/04/23	73	36.79	22	37.65	36.60	51	9,900	0.52%
2020/04/22	30	36.44	17	36.36	36.95	13	9,717	0.13%
2020/04/21	19	36.04	33	37.01	35.70	-14	9,526	-0.15%
2020/04/20	64	36.88	76	36.88	37.50	-12	9,273	-0.13%
2020/04/17	29	35.37	4	35.48	35.25	25	9,003	0.28%
2020/04/16	53	35.74	104	35.42	35.10	-51	8,806	-0.58%	大賣/
2020/04/15	5	33.78	5	33.24	33.75	0	8,357	0.00%
2020/04/14	1	32.40	2	32.55	32.60	-1	8,259	-0.01%
2020/04/13	3	32.27	10	32.15	32.10	-7	8,284	-0.08%
2020/04/10	10	32.35	2	31.98	32.15	8	8,352	0.10%
2020/04/09	4	31.89	1	32.70	31.75	3	8,484	0.04%
2020/04/08	3	32.32	7	32.16	32.50	-4	8,949	-0.04%
2020/04/07	8	32.82	26	32.85	32.80	-18	8,900	-0.20%
2020/04/06	21	30.95	0	0.00	31.30	21	8,739	0.24%
2020/04/01	0	0.00	7	30.17	30.25	-7	8,689	-0.08%
2020/03/31	1	30.25	16	30.43	30.15	-15	8,806	-0.17%
2020/03/30	19	29.66	2	29.45	29.95	17	8,808	0.19%
2020/03/27	7	29.00	0	0.00	29.00	7	8,801	0.08%
2020/03/26	0	0.00	16	29.07	30.10	-16	8,744	-0.18%
2020/03/25	4	29.90	17	30.17	29.55	-13	8,716	-0.15%
2020/03/24	22	29.60	10	29.32	29.10	12	8,576	0.14%
2020/03/23	10	28.56	15	27.38	28.55	-5	8,410	-0.06%
2020/03/20	23	27.82	27	28.07	28.40	-4	8,459	-0.05%
2020/03/19	26	26.18	26	27.11	25.85	0	8,513	0.00%
2020/03/18	32	27.82	28	28.19	27.50	4	8,237	0.05%
2020/03/17	16	27.22	1	27.60	27.00	15	8,057	0.19%
2020/03/16	35	30.46	47	28.85	28.75	-12	7,850	-0.15%
2020/03/13	6	29.25	17	29.48	30.20	-11	7,705	-0.14%
2020/03/12	28	33.31	29	32.20	32.20	-1	7,463	-0.01%
2020/03/11	72	35.36	57	35.51	34.50	15	7,255	0.21%
2020/03/10	7	34.19	18	34.03	35.15	-11	6,764	-0.16%
2020/03/09	25	33.65	13	32.50	32.45	12	6,540	0.18%
2020/03/06	0	0.00	6	34.30	34.45	-6	6,403	-0.09%
2020/03/05	2	33.85	13	33.94	34.10	-11	6,383	-0.17%
2020/03/04	20	32.88	0	0.00	32.95	20	6,317	0.32%
2020/03/02	5	32.85	0	0.00	32.55	5	6,250	0.08%
2020/02/27	7	33.97	21	35.15	33.00	-14	6,202	-0.23%
2020/02/26	34	34.90	46	34.67	34.80	-12	6,050	-0.20%
2020/02/25	22	32.42	0	0.00	33.60	22	5,733	0.38%
2020/02/24	0	0.00	5	32.80	33.00	-5	5,674	-0.09%
2020/02/21	10	34.10	1	33.70	33.80	9	5,650	0.16%
2020/02/20	12	34.77	0	0.00	34.45	12	5,563	0.22%
2020/02/19	10	34.70	0	0.00	34.75	10	5,557	0.18%
2020/02/14	3	35.13	3	35.08	34.95	0	5,613	0.00%
2020/02/13	17	35.68	18	35.11	35.00	-1	5,576	-0.02%
2020/02/12	10	33.33	7	33.88	33.80	3	5,354	0.06%
2020/02/07	6	33.50	1	33.65	33.05	5	5,485	0.09%
2020/02/06	2	34.00	11	34.02	34.00	-9	5,502	-0.16%
2020/02/05	5	33.40	15	33.99	33.75	-10	5,462	-0.18%
2020/02/04	16	33.81	21	33.80	34.00	-5	5,462	-0.09%
2020/02/03	35	31.27	30	32.05	32.45	5	5,470	0.09%
2020/01/31	10	34.60	0	0.00	34.15	10	5,387	0.19%
2020/01/30	16	36.00	0	0.00	36.00	16	5,441	0.29%
2020/01/16	0	0.00	5	40.15	40.00	-5	5,792	-0.09%
2020/01/13	0	0.00	5	39.55	39.70	-5	6,312	-0.08%
2020/01/10	8	39.24	0	0.00	39.15	8	6,470	0.12%
2020/01/09	5	39.60	3	39.85	39.40	2	6,519	0.03%
2020/01/07	9	39.62	0	0.00	39.65	9	6,833	0.13%
2020/01/06	9	39.93	0	0.00	39.90	9	7,035	0.13%
2020/01/03	11	42.01	7	42.34	41.25	4	7,078	0.06%
2020/01/02	42	43.71	37	43.24	42.75	5	7,238	0.07%
2019/12/31	13	41.81	0	0.00	41.65	13	7,322	0.18%
2019/12/30	0	0.00	1	41.05	41.00	-1	7,451	-0.01%
2019/12/27	4	42.03	4	41.50	41.35	0	7,669	0.00%
2019/12/26	11	42.31	20	42.22	42.00	-9	7,832	-0.11%
2019/12/25	6	41.88	1	41.70	41.70	5	7,730	0.06%
2019/12/23	1	41.55	1	41.30	41.25	0	7,908	0.00%
2019/12/19	0	0.00	8	40.43	40.80	-8	7,920	-0.10%
2019/12/18	10	40.55	0	0.00	40.20	10	7,939	0.13%
2019/12/17	9	41.10	8	40.83	40.50	1	8,126	0.01%
2019/12/16	0	0.00	17	40.78	41.00	-17	8,033	-0.21%
2019/12/13	5	39.25	0	0.00	39.20	5	7,981	0.06%
2019/12/11	0	0.00	1	40.05	40.00	-1	8,393	-0.01%
2019/12/10	10	40.00	10	40.50	40.10	0	8,477	0.00%
2019/12/05	1	39.40	10	39.60	39.40	-9	8,762	-0.10%
2019/12/04	0	0.00	1	39.00	39.10	-1	9,005	-0.01%
2019/12/03	0	0.00	12	39.25	39.50	-12	9,121	-0.13%
2019/12/02	20	38.83	2	38.70	39.00	18	9,258	0.19%
2019/11/29	5	39.75	0	0.00	39.65	5	9,350	0.05%
2019/11/28	0	0.00	10	39.80	39.65	-10	9,492	-0.11%
2019/11/26	2	39.90	16	40.26	39.95	-14	9,948	-0.14%
2019/11/25	17	40.48	0	0.00	40.05	17	10,174	0.17%
2019/11/22	5	40.14	5	39.90	39.70	0	10,423	0.00%
2019/11/21	12	39.80	7	39.95	40.05	5	10,597	0.05%
2019/11/20	10	40.16	5	40.05	40.15	5	10,987	0.05%
2019/11/19	10	40.78	10	40.73	40.75	0	11,840	0.00%
2019/11/18	22	40.89	35	40.93	40.50	-13	12,219	-0.11%
2019/11/15	15	40.97	0	0.00	40.95	15	12,525	0.12%
2019/11/14	1	39.80	0	0.00	40.10	1	12,677	0.01%
2019/11/13	6	40.83	6	40.60	40.50	0	12,965	0.00%
2019/11/12	6	40.66	5	41.00	41.05	1	13,248	0.01%
2019/11/11	0	0.00	1	41.00	40.40	-1	13,830	-0.01%
2019/11/08	7	41.11	8	41.35	41.55	-1	14,430	-0.01%
2019/11/07	11	40.90	0	0.00	41.05	11	14,941	0.07%
2019/11/06	1	42.85	10	43.05	42.00	-9	15,631	-0.06%
2019/11/05	14	42.58	15	42.67	42.75	-1	15,919	-0.01%
2019/11/04	9	42.15	6	41.95	41.75	3	16,127	0.02%
2019/11/01	22	41.58	10	41.60	41.55	12	16,260	0.07%
2019/10/31	7	41.77	5	41.84	41.70	2	16,596	0.01%
2019/10/30	1	42.20	1	42.45	42.55	0	17,041	0.00%
2019/10/29	5	41.95	3	42.02	41.95	2	17,608	0.01%
2019/10/28	4	43.45	3	43.20	43.10	1	18,339	0.01%
2019/10/25	6	44.13	8	44.12	43.35	-2	18,774	-0.01%
2019/10/24	4	43.90	2	43.55	44.10	2	18,821	0.01%
2019/10/23	21	43.92	40	43.47	43.00	-19	19,290	-0.10%
2019/10/22	47	43.66	25	43.70	43.70	22	20,332	0.11%
2019/10/21	25	43.24	21	43.12	43.15	4	20,961	0.02%
2019/10/18	34	43.51	33	43.40	43.30	1	21,070	0.00%
2019/10/17	8	43.06	13	43.07	43.05	-5	21,110	-0.02%
2019/10/16	41	43.33	41	43.22	42.75	0	21,209	0.00%
2019/10/15	2	43.50	11	43.23	42.65	-9	21,148	-0.04%
2019/10/14	15	43.67	11	43.40	42.90	4	21,185	0.02%
2019/10/09	1	42.80	4	42.80	42.65	-3	21,276	-0.01%
2019/10/08	13	43.47	12	42.88	42.40	1	21,402	0.00%
2019/10/07	32	43.39	36	43.26	42.45	-4	21,383	-0.02%
2019/10/04	1	41.95	10	41.75	41.85	-9	20,979	-0.04%
2019/10/03	9	41.22	29	40.84	41.90	-20	21,015	-0.10%
2019/10/02	23	40.73	19	40.98	41.10	4	21,005	0.02%
2019/10/01	0	0.00	2	38.53	39.00	-2	21,123	-0.01%
2019/09/27	24	37.73	0	0.00	38.00	24	21,298	0.11%
2019/09/26	0	0.00	2	39.90	39.40	-2	21,422	-0.01%
2019/09/25	10	40.73	0	0.00	40.55	10	21,920	0.05%
2019/09/24	5	41.78	0	0.00	41.10	5	22,596	0.02%
2019/09/23	0	0.00	3	41.55	41.45	-3	22,695	-0.01%
2019/09/20	4	41.64	1	41.20	41.45	3	22,956	0.01%
2019/09/19	2	40.90	0	0.00	40.80	2	23,402	0.01%
2019/09/18	1	40.50	4	40.93	40.85	-3	23,695	-0.01%
2019/09/17	1	41.80	23	42.14	40.70	-22	23,761	-0.09%
2019/09/16	22	42.55	0	0.00	42.55	22	23,913	0.09%
2019/09/12	0	0.00	5	42.88	42.85	-5	24,520	-0.02%
2019/09/11	2	42.90	1	42.50	42.45	1	25,611	0.00%
2019/09/10	3	42.18	1	42.15	42.00	2	25,918	0.01%
2019/09/09	1	42.80	13	43.56	42.65	-12	25,965	-0.05%
2019/09/06	15	43.42	3	43.50	43.25	12	25,997	0.05%
2019/09/05	2	42.80	4	42.54	42.30	-2	25,903	-0.01%
2019/09/04	4	41.83	0	0.00	42.15	4	25,949	0.02%
2019/09/03	8	41.84	1	42.25	41.30	7	26,333	0.03%
2019/09/02	7	41.59	2	42.10	42.45	5	26,674	0.02%
2019/08/30	99	42.41	95	42.49	42.20	4	26,552	0.02%
2019/08/29	4	43.26	8	43.05	43.05	-4	26,357	-0.02%
2019/08/28	3	43.12	2	42.88	42.90	1	26,289	0.00%
2019/08/27	5	44.30	31	44.60	43.70	-26	26,151	-0.10%
2019/08/26	141	43.53	221	43.59	44.00	-80	26,124	-0.31%	大買/大賣/
2019/08/23	39	45.34	33	44.78	44.90	6	26,066	0.02%
2019/08/22	42	45.71	77	45.79	44.85	-35	25,859	-0.14%
2019/08/21	78	43.98	75	43.51	44.55	3	25,391	0.01%
2019/08/20	62	44.22	82	43.04	42.80	-20	25,310	-0.08%
2019/08/19	3	43.87	17	44.47	43.55	-14	25,354	-0.06%
2019/08/16	28	44.26	40	43.73	43.45	-12	25,543	-0.05%
2019/08/15	3	42.85	15	42.75	42.90	-12	25,530	-0.05%
2019/08/14	72	44.02	88	44.23	43.75	-16	25,824	-0.06%
2019/08/13	55	43.37	15	43.28	43.70	40	25,797	0.16%
2019/08/12	7	42.82	12	43.27	42.40	-5	25,834	-0.02%
2019/08/08	9	41.64	15	40.90	42.30	-6	25,657	-0.02%
2019/08/07	10	39.79	10	39.57	39.20	0	25,226	0.00%
2019/08/06	22	38.43	15	39.34	39.05	7	25,345	0.03%
2019/08/05	5	38.85	0	0.00	38.90	5	25,307	0.02%
2019/08/02	11	39.18	3	39.85	39.10	8	25,515	0.03%
2019/08/01	6	40.46	23	41.06	40.80	-17	25,667	-0.07%
2019/07/31	20	40.47	27	40.71	40.60	-7	25,540	-0.03%
2019/07/30	29	42.89	4	42.73	40.95	25	25,754	0.10%
2019/07/29	110	46.22	27	46.20	45.45	83	25,319	0.33%	大買/
2019/07/26	33	45.87	11	45.50	45.30	22	25,442	0.09%
2019/07/25	33	46.22	14	45.97	45.70	19	25,583	0.07%
2019/07/24	143	44.97	160	45.80	46.90	-17	25,527	-0.07%	大買/大賣/
2019/07/23	41	43.47	30	43.19	43.20	11	24,542	0.04%
2019/07/22	48	41.23	0	0.00	41.40	48	23,868	0.20%
2019/07/19	1	40.50	1	40.50	40.25	0	23,885	0.00%
2019/07/18	1	40.10	2	40.13	39.85	-1	23,960	0.00%
2019/07/17	1	40.30	105	40.31	40.80	-104	24,172	-0.43%	大賣/鉅額交易
2019/07/16	1	41.65	15	42.10	41.05	-14	24,273	-0.06%
2019/07/15	72	41.74	12	41.95	41.90	60	25,003	0.24%
2019/07/12	107	41.59	60	41.22	41.00	47	25,090	0.19%	大買/
2019/07/11	10	41.52	15	41.16	41.45	-5	25,498	-0.02%
2019/07/10	213	40.65	202	40.65	40.80	11	25,661	0.04%	大買/大賣/
2019/07/09	1	39.35	0	0.00	39.90	1	26,240	0.00%
2019/07/08	1	40.75	1	40.85	40.20	0	26,796	0.00%
2019/07/05	5	41.30	28	41.38	40.55	-23	26,878	-0.09%
2019/07/04	56	40.83	21	41.37	41.15	35	26,671	0.13%
2019/07/03	2	41.55	12	42.25	41.00	-10	26,902	-0.04%
2019/07/02	59	42.69	199	42.76	42.80	-140	26,904	-0.52%	大賣/鉅額交易
2019/07/01	77	41.80	30	41.60	42.25	47	26,499	0.18%
2019/06/28	29	38.89	3	38.62	38.45	26	26,440	0.10%
2019/06/27	29	38.83	40	38.70	38.50	-11	26,382	-0.04%
2019/06/26	44	37.89	16	37.48	38.95	28	26,184	0.11%
2019/06/25	38	39.17	35	38.61	38.10	3	25,692	0.01%
2019/06/24	12	37.83	1	37.85	38.90	11	25,466	0.04%
2019/06/21	152	38.87	155	39.01	38.00	-3	25,449	-0.01%	大買/大賣/
2019/06/20	44	38.54	79	38.55	39.00	-35	25,223	-0.14%
2019/06/19	70	37.86	85	37.52	37.90	-15	25,180	-0.06%
2019/06/18	63	36.17	72	35.86	35.35	-9	24,982	-0.04%
2019/06/17	65	35.51	13	35.45	35.60	52	24,647	0.21%
2019/06/14	76	35.76	59	35.54	35.10	17	24,735	0.07%
2019/06/13	46	35.60	45	35.76	35.95	1	24,689	0.00%
2019/06/12	61	35.76	51	35.56	35.55	10	24,771	0.04%
2019/06/11	37	36.23	77	36.39	36.15	-40	24,897	-0.16%
2019/06/10	12	34.93	47	34.42	35.90	-35	24,438	-0.14%
2019/06/06	0	0.00	24	32.53	32.80	-24	24,129	-0.10%
2019/06/05	61	32.75	81	32.98	32.30	-20	24,125	-0.08%
2019/06/04	65	33.05	50	32.67	32.45	15	24,182	0.06%
2019/06/03	26	32.88	16	33.03	32.70	10	24,303	0.04%
2019/05/31	50	33.56	103	33.44	33.60	-53	24,420	-0.22%	大賣/
2019/05/30	25	32.65	45	32.66	32.55	-20	24,453	-0.08%
2019/05/29	55	31.69	80	31.95	32.30	-25	24,765	-0.10%
2019/05/28	112	33.20	67	32.85	32.60	45	25,141	0.18%	大買/
2019/05/27	77	31.94	103	32.36	32.50	-26	25,170	-0.10%	大賣/
2019/05/24	101	33.71	56	33.49	32.20	45	25,386	0.18%	大買/
2019/05/23	74	32.61	58	32.28	32.95	16	25,066	0.06%
2019/05/22	109	34.92	131	35.01	34.25	-22	24,779	-0.09%	大買/大賣/
2019/05/21	172	35.15	129	35.49	35.60	43	24,518	0.18%	大買/大賣/
2019/05/20	65	34.95	25	35.07	34.35	40	24,024	0.17%
2019/05/17	108	38.08	50	37.37	36.00	58	23,691	0.24%	大買/
2019/05/16	48	40.35	1	39.50	39.70	47	23,149	0.20%
2019/05/15	5	42.75	35	42.34	41.95	-30	22,880	-0.13%
2019/05/14	35	40.61	24	41.17	42.50	11	22,821	0.05%
2019/05/13	24	40.44	15	41.28	40.10	9	22,711	0.04%
2019/05/10	40	40.68	59	40.62	40.80	-19	22,735	-0.08%
2019/05/09	56	41.28	27	40.17	40.00	29	22,433	0.13%
2019/05/08	25	42.73	8	42.88	42.65	17	21,888	0.08%
2019/05/07	95	45.67	107	45.07	42.85	-12	21,520	-0.06%	大賣/
2019/05/06	17	43.32	57	43.28	44.40	-40	20,771	-0.19%
2019/05/03	72	44.46	52	44.22	44.05	20	20,311	0.10%
2019/05/02	2	42.85	13	42.16	42.85	-11	19,694	-0.06%
2019/04/30	41	41.03	25	41.19	42.80	16	19,425	0.08%
2019/04/29	9	39.66	10	39.58	40.00	-1	18,879	-0.01%
2019/04/26	4	39.96	1	39.90	39.80	3	18,621	0.02%
2019/04/25	3	40.25	11	40.74	41.20	-8	18,384	-0.04%
2019/04/24	32	41.15	28	41.06	40.70	4	18,213	0.02%
2019/04/23	8	41.06	20	39.92	40.30	-12	17,968	-0.07%
2019/04/22	27	41.80	25	41.95	41.75	2	17,814	0.01%
2019/04/19	94	43.58	105	43.28	42.00	-11	17,647	-0.06%	大賣/
2019/04/18	74	43.34	122	42.69	42.80	-48	16,714	-0.29%	大賣/
2019/04/17	58	43.31	121	43.59	43.25	-63	16,338	-0.39%	大賣/
2019/04/16	19	41.57	30	41.42	41.50	-11	15,775	-0.07%
2019/04/15	109	41.87	248	41.68	42.90	-139	15,316	-0.91%	大買/大賣/鉅額交易
2019/04/12	141	38.30	114	38.78	39.15	27	14,558	0.19%	大買/大賣/
2019/04/11	96	37.03	45	37.19	37.00	51	13,796	0.37%
2019/04/10	10	36.14	11	36.10	35.80	-1	13,578	-0.01%
2019/04/09	47	37.23	51	37.69	36.00	-4	13,459	-0.03%
2019/04/08	24	36.48	18	37.08	36.70	6	13,052	0.05%
2019/04/03	25	35.92	24	36.11	35.70	1	12,792	0.01%
2019/04/02	32	36.40	38	36.02	35.50	-6	12,819	-0.05%
2019/04/01	29	34.79	13	34.50	34.95	16	12,422	0.13%
2019/03/29	25	34.33	23	34.36	34.20	2	12,350	0.02%
2019/03/28	20	33.97	36	34.45	34.55	-16	12,263	-0.13%
2019/03/27	34	35.13	3	34.90	34.65	31	12,117	0.26%
2019/03/26	1	35.70	12	34.71	34.40	-11	12,030	-0.09%
2019/03/25	60	35.34	39	35.46	35.20	21	11,929	0.18%
2019/03/22	2	36.10	66	36.77	35.20	-64	11,773	-0.54%
2019/03/21	126	35.35	80	35.10	36.45	46	11,187	0.41%	大買/
2019/03/20	16	33.19	7	33.23	33.15	9	10,221	0.09%
2019/03/19	2	32.95	4	33.30	32.60	-2	10,131	-0.02%
2019/03/18	4	32.73	0	0.00	32.80	4	9,959	0.04%
2019/03/15	72	32.40	0	0.00	32.00	72	9,958	0.72%
2019/03/14	16	33.18	19	33.26	33.35	-3	9,769	-0.03%
2019/03/13	2	32.23	6	32.53	32.90	-4	9,497	-0.04%
2019/03/12	120	33.36	40	33.36	32.35	80	9,430	0.85%	大買/
2019/03/11	30	32.64	8	32.07	32.75	22	9,247	0.24%
2019/03/08	16	32.45	11	32.35	32.40	5	9,305	0.05%
2019/03/07	11	32.35	5	32.90	31.70	6	9,212	0.07%
2019/03/06	10	32.60	14	32.78	32.55	-4	9,038	-0.04%
2019/03/05	13	32.98	20	33.12	32.50	-7	8,940	-0.08%
2019/03/04	63	34.51	63	34.51	34.60	0	8,668	0.00%
2019/02/27	61	33.34	57	33.43	33.65	4	8,208	0.05%
2019/02/26	2	32.93	141	32.50	32.65	-139	7,623	-1.82%	大賣/鉅額交易
2019/02/25	253	32.47	138	32.27	32.60	115	7,160	1.61%	大買/大賣/鉅額交易
2019/02/22	2	29.65	9	29.86	29.65	-7	6,641	-0.11%
2019/02/21	7	29.36	1	29.35	29.50	6	6,597	0.09%
2019/02/20	0	0.00	5	30.00	29.85	-5	6,526	-0.08%
2019/02/19	2	29.85	21	30.04	30.10	-19	6,514	-0.29%
2019/02/18	15	30.22	29	30.12	30.35	-14	6,402	-0.22%
2019/02/15	5	29.10	5	29.28	28.95	0	6,161	0.00%
2019/02/14	0	0.00	6	28.84	28.70	-6	6,005	-0.10%
2019/02/13	10	29.01	8	28.96	29.10	2	5,835	0.03%
2019/02/12	10	27.84	42	28.04	27.70	-32	5,516	-0.58%
2019/02/11	22	26.24	49	26.46	26.95	-27	5,120	-0.53%
2019/01/28	28	24.98	0	0.00	24.80	28	4,675	0.60%
2019/01/25	17	25.38	0	0.00	25.05	17	4,631	0.37%
2019/01/22	7	25.66	6	26.10	25.20	1	4,570	0.02%
2019/01/21	3	26.15	5	26.10	26.10	-2	4,428	-0.05%
2019/01/16	0	0.00	9	25.77	25.55	-9	4,362	-0.21%
2019/01/15	0	0.00	2	25.78	25.70	-2	4,331	-0.05%
2019/01/14	120	26.39	125	26.55	26.20	-5	4,274	-0.12%	大買/大賣/
2019/01/11	0	0.00	33	26.24	26.40	-33	4,041	-0.82%
2019/01/10	1	25.75	6	25.76	25.75	-5	3,931	-0.13%
2019/01/09	0	0.00	6	25.70	25.60	-6	3,900	-0.15%
2019/01/08	6	25.88	8	25.13	25.75	-2	3,825	-0.05%
2019/01/07	7	25.13	2	24.68	25.10	5	3,713	0.13%
2019/01/04	2	24.00	0	0.00	24.20	2	3,713	0.05%
2019/01/03	5	25.10	0	0.00	24.95	5	3,699	0.14%
2019/01/02	6	25.77	6	25.75	25.65	0	3,744	0.00%
2018/12/28	1	24.95	4	24.94	25.25	-3	3,649	-0.08%
2018/12/27	13	25.08	0	0.00	24.75	13	3,635	0.36%
2018/12/26	5	24.65	0	0.00	24.65	5	3,569	0.14%
2018/12/25	42	25.38	21	26.02	25.50	21	3,481	0.60%
2018/12/24	13	26.12	35	26.08	26.30	-22	3,306	-0.67%
2018/12/22	7	24.81	8	24.19	25.15	-1	3,061	-0.03%
2018/12/21	2	24.40	3	24.10	24.10	-1	3,010	-0.03%
2018/12/20	2	23.50	0	0.00	23.45	2	3,039	0.07%
2018/12/19	3	24.70	0	0.00	24.25	3	3,053	0.10%
2018/12/18	1	24.00	0	0.00	24.30	1	3,002	0.03%
2018/12/17	1	25.05	4	25.05	24.75	-3	2,934	-0.10%
2018/12/14	3	24.85	9	24.97	25.10	-6	2,794	-0.21%
2018/12/10	6	24.30	8	24.04	24.55	-2	2,628	-0.08%
2018/12/07	10	24.12	0	0.00	24.40	10	2,518	0.40%
2018/12/05	16	23.51	0	0.00	24.50	16	2,391	0.67%
2018/12/04	9	24.44	0	0.00	24.35	9	2,368	0.38%
2018/12/03	5	24.48	39	24.88	24.90	-34	2,341	-1.45%
2018/11/30	6	23.29	10	23.10	23.25	-4	2,190	-0.18%
2018/11/29	10	22.85	1	22.70	22.65	9	2,087	0.43%
2018/11/28	3	22.57	0	0.00	22.50	3	2,059	0.15%
2018/11/27	0	0.00	5	22.00	22.05	-5	2,185	-0.23%
2018/11/21	5	21.80	0	0.00	21.85	5	2,486	0.20%
2018/11/20	0	0.00	1	22.30	22.00	-1	2,474	-0.04%
2018/11/19	3	22.47	0	0.00	22.80	3	2,428	0.12%
2018/11/16	2	21.15	7	21.86	21.90	-5	2,370	-0.21%
2018/11/08	2	21.50	0	0.00	21.30	2	2,341	0.09%
2018/11/07	5	21.10	0	0.00	21.40	5	2,353	0.21%
2018/11/05	10	21.30	0	0.00	21.20	10	2,519	0.40%
2018/11/02	0	0.00	10	21.45	21.40	-10	2,549	-0.39%
2018/11/01	15	21.35	0	0.00	21.55	15	2,552	0.59%
2018/10/24	5	21.05	0	0.00	21.05	5	2,603	0.19%
2018/10/12	5	22.35	2	22.35	22.45	3	2,691	0.11%
2018/10/11	3	23.00	0	0.00	22.95	3	2,724	0.11%
2018/10/09	1	25.90	0	0.00	25.45	1	2,708	0.04%
2018/10/08	18	26.16	0	0.00	26.15	18	2,631	0.68%
2018/10/04	0	0.00	2	27.55	27.25	-2	2,592	-0.08%
2018/10/02	0	0.00	33	28.06	27.95	-33	2,632	-1.25%
2018/10/01	35	27.89	17	27.89	28.05	18	2,591	0.69%
2018/09/28	0	0.00	20	26.95	27.25	-20	2,561	-0.78%
2018/09/27	0	0.00	1	26.95	26.75	-1	2,543	-0.04%
2018/09/26	3	27.92	2	27.90	27.95	1	2,481	0.04%
2018/09/25	5	27.85	0	0.00	27.90	5	2,447	0.20%
2018/09/21	0	0.00	1	27.95	28.00	-1	2,424	-0.04%
2018/09/19	6	27.93	11	28.00	27.75	-5	2,418	-0.21%
2018/09/18	5	27.70	0	0.00	27.75	5	2,437	0.21%
2018/09/17	5	28.30	0	0.00	28.25	5	2,443	0.20%
2018/09/14	0	0.00	2	28.25	28.40	-2	2,452	-0.08%
2018/09/13	2	28.35	0	0.00	28.20	2	2,454	0.08%
2018/09/12	0	0.00	5	27.70	27.60	-5	2,485	-0.20%
2018/09/10	0	0.00	1	27.05	27.05	-1	2,687	-0.04%
2018/09/07	22	27.68	1	28.30	27.70	21	2,691	0.78%
2018/09/05	0	0.00	10	28.70	28.60	-10	2,744	-0.36%
2018/09/03	12	29.28	11	29.17	28.60	1	2,875	0.03%
2018/08/31	12	29.20	1	28.80	29.25	11	2,797	0.39%
2018/08/30	3	28.40	0	0.00	28.60	3	2,678	0.11%
2018/08/29	12	28.69	32	28.66	28.40	-20	2,701	-0.74%
2018/08/28	0	0.00	10	27.78	28.00	-10	2,668	-0.37%
2018/08/27	0	0.00	5	27.45	27.50	-5	2,956	-0.17%
2018/08/17	0	0.00	5	27.75	27.45	-5	3,245	-0.15%
2018/08/15	17	27.24	2	27.20	27.00	15	3,210	0.47%
2018/08/13	6	27.45	0	0.00	27.70	6	3,268	0.18%
2018/08/10	40	29.10	5	29.30	29.15	35	3,206	1.09%
2018/08/09	5	28.65	0	0.00	28.80	5	3,120	0.16%
2018/08/02	10	28.73	15	28.50	28.55	-5	3,210	-0.16%
2018/08/01	6	29.33	10	29.42	29.30	-4	3,200	-0.12%
2018/07/30	2	28.50	0	0.00	28.50	2	3,174	0.06%
2018/07/27	17	29.14	15	29.09	29.00	2	3,150	0.06%
2018/07/26	13	28.77	13	28.56	28.80	0	3,088	0.00%
2018/07/25	3	28.30	10	28.03	28.00	-7	3,050	-0.23%
2018/07/23	5	27.20	0	0.00	27.30	5	3,052	0.16%
2018/07/19	7	27.80	0	0.00	27.75	7	3,056	0.23%
2018/07/17	0	0.00	5	27.70	27.90	-5	3,004	-0.17%
2018/07/10	5	27.72	0	0.00	27.70	5	3,014	0.17%
2018/07/09	0	0.00	5	27.45	27.55	-5	2,969	-0.17%
2018/07/06	5	27.20	6	26.80	27.00	-1	2,981	-0.03%
2018/07/04	2	27.60	0	0.00	27.60	2	2,968	0.07%
2018/07/03	5	27.60	0	0.00	27.60	5	2,968	0.17%
2018/06/28	4	28.43	0	0.00	28.20	4	2,964	0.13%
2018/06/26	5	28.85	4	28.95	29.00	1	3,000	0.03%
2018/06/25	5	29.60	0	0.00	29.50	5	2,989	0.17%
2018/06/22	0	0.00	14	29.83	29.80	-14	2,994	-0.47%
2018/06/21	16	30.03	17	30.13	30.35	-1	2,983	-0.03%
2018/06/20	10	29.78	5	30.40	29.60	5	2,984	0.17%
2018/06/19	5	30.00	2	30.00	30.20	3	2,875	0.10%
2018/06/15	1	30.75	5	30.80	30.65	-4	2,881	-0.14%
2018/06/14	17	30.37	0	0.00	30.60	17	2,873	0.59%
2018/06/13	10	30.60	5	30.90	30.50	5	2,885	0.17%
2018/06/12	12	31.46	4	31.40	31.35	8	2,876	0.28%
2018/06/11	4	31.15	0	0.00	31.20	4	2,812	0.14%
2018/06/08	14	32.14	22	31.85	31.65	-8	2,811	-0.28%
2018/06/07	1	31.00	0	0.00	31.35	1	2,678	0.04%
2018/06/06	4	31.45	0	0.00	31.40	4	2,640	0.15%
2018/06/05	8	31.20	0	0.00	31.20	8	2,628	0.30%
2018/06/04	9	31.98	57	31.72	31.65	-48	2,549	-1.88%
2018/06/01	33	30.70	2	30.33	30.30	31	2,257	1.37%
2018/05/28	0	0.00	8	29.37	29.25	-8	2,168	-0.37%
2018/05/25	11	29.72	4	29.85	29.50	7	2,242	0.31%
2018/05/22	0	0.00	26	29.33	29.25	-26	2,352	-1.11%
2018/05/21	26	29.00	2	28.80	29.15	24	2,324	1.03%
2018/05/11	0	0.00	35	28.11	27.75	-35	2,518	-1.39%
2018/05/10	57	28.75	25	28.55	28.50	32	2,502	1.28%
2018/05/08	1	28.35	33	28.21	28.20	-32	2,506	-1.28%
2018/05/07	38	27.98	13	27.69	28.00	25	2,537	0.99%
2018/05/04	0	0.00	2	27.20	27.20	-2	2,558	-0.08%
2018/05/02	0	0.00	1	27.05	27.05	-1	2,866	-0.03%
2018/04/25	1	26.00	0	0.00	26.80	1	2,926	0.03%
2018/04/24	12	26.41	0	0.00	26.25	12	2,944	0.41%
2018/04/20	10	27.85	0	0.00	27.90	10	2,972	0.34%
2018/04/18	2	27.55	0	0.00	27.35	2	3,051	0.07%
2018/04/16	2	28.45	0	0.00	28.35	2	3,219	0.06%
2018/04/10	0	0.00	3	29.02	28.90	-3	3,501	-0.09%
2018/03/30	3	30.48	3	29.93	29.90	0	4,279	0.00%
2018/03/23	2	29.10	0	0.00	29.00	2	4,671	0.04%
2018/03/19	3	30.53	2	30.55	30.35	1	5,214	0.02%
2018/03/14	0	0.00	3	30.30	30.70	-3	5,500	-0.05%
2018/03/13	7	30.46	4	30.35	30.20	3	5,568	0.05%
2018/03/12	0	0.00	5	29.90	29.80	-5	5,707	-0.09%
2018/03/07	0	0.00	3	29.73	29.50	-3	6,570	-0.05%
2018/03/06	3	30.10	0	0.00	29.90	3	7,139	0.04%
2018/03/01	1	29.95	1	29.75	30.05	0	9,335	0.00%
2018/02/27	2	30.10	3	29.95	29.55	-1	9,780	-0.01%
2018/02/26	0	0.00	1	29.30	29.25	-1	10,582	-0.01%
2018/02/23	11	29.45	14	29.55	29.70	-3	11,142	-0.03%
2018/02/08	4	27.29	0	0.00	27.30	4	11,187	0.04%
2018/02/06	7	28.06	0	0.00	27.00	7	11,193	0.06%
2018/02/05	1	29.70	0	0.00	29.85	1	11,112	0.01%
2018/02/02	2	30.38	0	0.00	30.30	2	11,130	0.02%
2018/02/01	0	0.00	15	31.14	30.55	-15	11,193	-0.13%
2018/01/31	16	30.86	1	30.90	30.95	15	11,212	0.13%
2018/01/24	10	30.73	0	0.00	30.85	10	11,031	0.09%
2018/01/22	3	30.28	0	0.00	30.25	3	11,088	0.03%
2018/01/12	2	30.60	2	30.70	30.65	0	11,600	0.00%
2018/01/10	10	31.10	0	0.00	30.20	10	11,766	0.08%
2018/01/03	0	0.00	5	33.86	32.55	-5	11,661	-0.04%
2018/01/02	7	32.94	5	32.70	33.50	2	11,490	0.02%