創惟 (6104)-凱基-高雄券商分點個股進出

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

創惟

(6104)

可現股當沖

股價
95.0
漲跌
▲1.2
漲幅
+1.28%
成交量
423張
產業
上櫃半導體類股
813人加入追蹤

立即追蹤
本地時間:13:30

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

創惟 (6104)籌碼相關－凱基-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	93.50	93.80	-1	2,251	-0.04%
2024/04/25	1	94.30	0	0.00	93.10	1	2,269	0.04%
2024/04/23	1	92.20	5	92.12	92.30	-4	2,342	-0.17%
2024/04/22	1	94.30	1	91.20	91.20	0	2,353	0.00%
2024/04/16	1	93.00	1	94.80	94.00	0	2,384	0.00%
2024/04/15	3	98.22	0	0.00	98.00	3	2,372	0.13%
2024/04/12	0	104.00	0	0.00	103.50	0	2,363	0.00%
2024/04/11	0	0.00	1	103.00	103.00	-1	2,379	-0.04%
2024/04/10	0	108.00	1	107.50	108.00	-1	2,368	-0.04%
2024/04/09	3	107.00	0	0.00	106.50	3	2,391	0.13%
2024/04/03	0	109.50	0	0.00	110.00	0	2,418	0.00%
2024/04/01	0	0.00	5	111.00	111.00	-5	2,457	-0.20%
2024/03/28	0	109.00	10	108.00	108.00	-10	2,525	-0.40%
2024/03/26	1	107.52	2	108.00	108.00	-1	2,542	-0.04%
2024/03/25	2	110.75	10	110.00	110.50	-8	2,544	-0.31%
2024/03/21	2	108.00	0	0.00	108.50	2	2,568	0.08%
2024/03/18	1	107.50	0	0.00	107.00	1	2,755	0.04%
2024/03/15	0	0.00	1	105.00	105.50	-1	2,787	-0.04%
2024/03/13	4	106.13	2	108.00	105.50	2	2,804	0.07%
2024/03/12	14	108.21	0	0.00	108.50	14	2,818	0.50%
2024/03/11	5	108.80	0	0.00	108.50	5	2,862	0.17%
2024/03/07	0	0.00	3	113.50	112.00	-3	2,910	-0.10%
2024/03/06	0	118.50	0	0.00	117.00	0	2,930	0.00%
2024/03/05	0	119.00	0	0.00	120.50	0	2,987	0.00%
2024/03/04	10	122.50	8	121.00	120.50	2	3,162	0.06%
2024/03/01	2	121.00	12	121.50	122.00	-10	3,233	-0.31%
2024/02/29	0	121.33	0	0.00	121.00	0	3,326	0.00%
2024/02/27	13	122.35	3	124.00	123.00	10	3,643	0.27%
2024/02/26	22	127.27	20.2	127.91	127.50	1.8	3,764	0.05%
2024/02/23	16	124.62	6	123.58	125.00	10	3,675	0.27%
2024/02/22	0	115.00	0	0.00	114.50	0	3,461	0.00%
2024/02/21	0	116.13	1	116.00	115.50	-1	3,593	-0.03%
2024/02/19	1	117.00	0	0.00	115.50	1	3,689	0.03%
2024/02/16	0	0.00	2	117.00	118.50	-2	3,815	-0.05%
2024/02/15	3	112.50	10	113.00	113.50	-7	3,787	-0.18%
2024/02/05	1	110.50	0	0.00	108.00	1	3,759	0.03%
2024/02/02	1	110.00	0	0.00	110.50	1	3,759	0.03%
2024/02/01	3	109.50	0	0.00	109.50	3	3,755	0.08%
2024/01/31	1	109.50	1	108.50	109.00	0	3,761	0.00%
2024/01/24	1	109.50	0	0.00	108.50	1	3,797	0.03%
2024/01/22	0	0.00	6	108.83	109.50	-6	3,808	-0.16%
2024/01/19	4	105.88	1	106.00	106.00	3	3,820	0.08%
2024/01/17	4	109.25	0	0.00	106.00	4	3,894	0.10%
2024/01/16	1	112.50	0	0.00	111.50	1	3,865	0.03%
2024/01/12	1	111.00	0	0.00	111.00	1	3,894	0.03%
2024/01/10	0	115.50	0	0.00	117.00	0	3,970	0.00%
2024/01/09	2	116.00	0	0.00	113.50	2	4,128	0.05%
2024/01/03	1	117.50	1	120.00	119.50	0	4,423	0.00%
2024/01/02	1	122.00	1	122.00	122.00	0	4,398	0.00%
2023/12/29	0	0.00	2	119.00	120.00	-2	4,380	-0.05%
2023/12/28	0.1	120.50	0	0.00	120.00	0.1	4,373	0.00%
2023/12/27	2	123.50	0	0.00	122.00	2	4,368	0.05%
2023/12/26	1	121.00	0	0.00	121.00	1	4,337	0.02%
2023/12/25	4	119.50	4	120.63	122.00	0	4,299	0.00%
2023/12/14	0	0.00	1	120.00	121.00	-1	4,256	-0.02%
2023/12/13	12.1	120.13	0	0.00	119.50	12.1	4,237	0.28%
2023/12/12	0	129.00	0	0.00	128.00	0	4,152	0.00%
2023/12/11	0	0.00	1	127.50	127.50	-1	4,161	-0.02%
2023/12/08	0.1	129.00	0	0.00	127.50	0.1	4,218	0.00%
2023/12/06	1	130.50	1	132.00	131.50	0	4,195	0.00%
2023/12/05	0	0.00	6	127.42	127.00	-6	4,166	-0.14%
2023/12/01	0	0.00	1	132.00	131.00	-1	4,173	-0.02%
2023/11/30	3	136.83	0	0.00	134.00	3	4,183	0.07%
2023/11/29	18	134.64	15	135.30	136.50	3	4,198	0.07%
2023/11/28	4	130.00	3	130.00	132.50	1	4,025	0.02%
2023/11/27	7	128.64	12	128.46	126.50	-5	3,997	-0.13%
2023/11/24	6	132.50	8	131.50	128.00	-2	3,972	-0.05%
2023/11/22	2	124.50	4	126.13	128.00	-2	3,474	-0.06%
2023/11/21	1	121.50	1	120.00	120.00	0	3,257	0.00%
2023/11/20	4	119.13	2	123.00	119.50	2	3,193	0.06%
2023/11/17	1	116.50	2	116.75	118.50	-1	3,044	-0.03%
2023/11/16	4	114.25	1	115.00	114.00	3	2,984	0.10%
2023/11/15	0	0.00	3	119.50	117.50	-3	2,910	-0.10%
2023/11/14	0	0.00	1	113.50	113.50	-1	2,755	-0.04%
2023/11/13	0	0.00	3	108.00	109.00	-3	2,731	-0.11%
2023/11/10	3	105.33	0	0.00	105.00	3	2,725	0.11%
2023/11/06	1	111.50	0	0.00	111.00	1	2,739	0.04%
2023/10/25	0	0.00	2	115.50	113.50	-2	2,913	-0.07%
2023/10/24	0	0.00	20	109.28	109.50	-20	2,972	-0.67%
2023/10/23	0	0.00	1	110.00	110.00	-1	3,163	-0.03%
2023/10/20	1	108.50	1	110.00	112.00	0	3,248	0.00%
2023/10/19	1	109.50	0	0.00	110.00	1	3,244	0.03%
2023/10/18	3	111.33	1	108.50	108.50	2	3,252	0.06%
2023/10/17	2	113.75	0	0.00	111.50	2	3,256	0.06%
2023/10/16	21	119.81	1	114.50	114.50	20	3,177	0.63%
2023/10/13	0	0.00	2	120.00	120.50	-2	3,102	-0.06%
2023/10/11	0	0.00	6	108.33	105.50	-6	2,981	-0.20%
2023/10/06	1	104.50	1	103.50	103.50	0	2,926	0.00%
2023/10/05	1	105.00	0	0.00	104.00	1	2,933	0.03%
2023/10/03	1	105.00	1	107.00	104.50	0	2,947	0.00%
2023/09/27	5	105.00	0	0.00	104.00	5	2,970	0.17%
2023/09/26	0	0.00	1	107.00	105.00	-1	2,979	-0.03%
2023/09/19	1	116.50	2	115.00	114.50	-1	2,955	-0.03%
2023/09/18	3	118.33	0	0.00	118.50	3	2,935	0.10%
2023/09/15	1	118.00	7	119.36	118.00	-6	2,918	-0.21%
2023/09/14	4	116.50	2	117.50	118.00	2	2,872	0.07%
2023/09/13	1	112.00	2	113.50	112.00	-1	2,938	-0.03%
2023/09/12	0	0.00	8	115.88	116.50	-8	2,879	-0.28%
2023/09/11	5	115.20	1	116.50	115.50	4	2,897	0.14%
2023/09/08	3	117.00	1	114.50	117.50	2	2,906	0.07%
2023/09/07	1	118.00	4	116.63	116.50	-3	2,928	-0.10%
2023/09/06	1	118.50	2	118.50	118.00	-1	2,873	-0.03%
2023/09/05	1	117.00	2	117.75	117.50	-1	2,830	-0.04%
2023/09/04	1.5	116.41	8.3	117.96	117.50	-6.9	2,771	-0.25%
2023/09/01	2	113.50	5	113.10	114.00	-3	2,689	-0.11%
2023/08/31	3.4	111.94	3	112.67	113.00	0.4	2,671	0.01%
2023/08/30	5.2	110.08	0	0.00	108.00	5.2	2,608	0.20%
2023/08/29	4	105.13	2	107.75	108.00	2	2,547	0.08%
2023/08/28	0	0.00	1	103.00	103.00	-1	2,488	-0.04%
2023/08/24	1	98.40	0	0.00	98.20	1	2,622	0.04%
2023/08/17	1	101.00	1	97.10	102.00	0	2,698	0.00%
2023/08/15	1	95.60	7	94.80	94.80	-6	2,686	-0.22%
2023/08/10	0	0.00	2	98.50	98.10	-2	2,673	-0.07%
2023/08/08	1	107.50	1	105.00	105.00	0	2,629	0.00%
2023/08/07	1	108.00	6	107.00	106.50	-5	2,629	-0.19%
2023/08/04	1	107.50	1	110.00	109.00	0	2,606	0.00%
2023/07/31	7	118.43	1	121.00	115.00	6	2,571	0.23%
2023/07/28	1	121.50	6	120.92	120.00	-5	2,509	-0.20%
2023/07/27	8	118.50	6	119.42	120.00	2	2,443	0.08%
2023/07/26	10	118.75	49	118.06	113.50	-39	2,343	-1.66%
2023/07/25	58	118.29	20	117.70	117.50	38	2,174	1.75%
2023/07/24	4	109.75	6	109.67	109.00	-2	2,094	-0.10%
2023/07/21	4	111.75	6	112.33	112.50	-2	2,119	-0.09%
2023/07/20	8	115.81	3	116.00	115.00	5	2,140	0.23%
2023/07/19	2	113.00	1	110.00	114.00	1	2,105	0.05%
2023/07/18	1	109.50	0	0.00	107.50	1	2,059	0.05%
2023/07/14	1	107.50	0	0.00	106.00	1	2,065	0.05%
2023/07/13	2	110.25	0	0.00	110.00	2	2,059	0.10%
2023/07/11	3	107.00	1	108.00	107.50	2	2,064	0.10%
2023/07/04	3	114.33	0	0.00	114.00	3	2,251	0.13%
2023/07/03	2	112.50	0	0.00	112.00	2	2,269	0.09%
2023/06/28	2	110.25	3	109.83	109.50	-1	2,320	-0.04%
2023/06/21	0	0.00	3	115.17	115.50	-3	2,566	-0.12%
2023/06/20	2	116.50	1	115.00	115.50	1	2,605	0.04%
2023/06/19	4	116.38	3	117.50	116.00	1	2,700	0.04%
2023/06/16	2	114.50	0	0.00	114.00	2	2,659	0.08%
2023/06/15	2	115.25	0	0.00	116.00	2	2,690	0.07%
2023/06/14	2	118.50	3	117.50	117.50	-1	2,712	-0.04%
2023/06/13	4	117.88	2	117.75	117.50	2	2,727	0.07%
2023/06/12	0	115.00	0	0.00	113.00	0	2,720	0.00%
2023/06/09	1	114.50	0	0.00	113.00	1	2,799	0.04%
2023/06/06	3	115.17	0	0.00	114.50	3	3,256	0.09%
2023/06/02	1	116.50	0	0.00	116.50	1	3,297	0.03%
2023/06/01	1	116.00	0	0.00	117.00	1	3,392	0.03%
2023/05/31	2	117.75	1	116.00	117.50	1	3,444	0.03%
2023/05/30	1	114.00	0	0.00	115.00	1	3,404	0.03%
2023/05/29	0	0.00	2	109.75	112.50	-2	3,411	-0.06%
2023/05/25	1	110.00	0	110.00	109.00	1	3,643	0.03%
2023/05/15	1	106.50	0	0.00	105.00	1	5,020	0.02%
2023/05/11	1	109.00	0	0.00	104.50	1	5,270	0.02%
2023/05/09	0	0.00	0.1	108.50	107.50	-0.1	5,553	0.00%
2023/05/08	1	110.50	0	0.00	109.00	1	5,808	0.02%
2023/05/05	1	109.00	1	109.50	110.00	0	6,254	0.00%
2023/05/03	1	108.50	1	109.50	109.50	0	6,431	0.00%
2023/05/02	0	0.00	1	110.50	110.00	-1	6,480	-0.02%
2023/04/28	1	106.50	0	0.00	108.00	1	6,574	0.02%
2023/04/27	1	103.00	1	105.00	103.50	0	6,555	0.00%
2023/04/26	0	0.00	2	104.75	105.50	-2	6,583	-0.03%
2023/04/25	4	103.25	0	0.00	102.50	4	6,707	0.06%
2023/04/24	1	108.50	0	0.00	108.50	1	6,698	0.01%
2023/04/21	2	114.75	0	0.00	111.50	2	6,702	0.03%
2023/04/20	2	118.00	1	115.50	115.50	1	6,780	0.01%
2023/04/19	3	121.17	0	0.00	120.00	3	6,791	0.04%
2023/04/18	0	0.00	1	122.00	121.50	-1	6,814	-0.01%
2023/04/17	2	123.75	0	0.00	124.50	2	6,883	0.03%
2023/04/14	0	0.00	2	124.50	123.00	-2	6,991	-0.03%
2023/04/13	6	126.75	9	125.56	122.00	-3	7,028	-0.04%
2023/04/12	2	125.50	1	129.50	130.00	1	6,966	0.01%
2023/04/10	2	124.25	1	124.00	123.50	1	6,913	0.01%
2023/03/31	1	122.50	2	122.50	122.50	-1	6,936	-0.01%
2023/03/30	1	122.50	0	0.00	122.00	1	6,950	0.01%
2023/03/28	0	0.00	5	122.10	121.00	-5	7,000	-0.07%
2023/03/27	1	126.00	0	0.00	125.50	1	6,987	0.01%
2023/03/24	5	129.50	1	129.00	127.50	4	7,028	0.06%
2023/03/22	1	128.50	3	127.17	126.00	-2	6,859	-0.03%
2023/03/21	1	122.00	1	123.00	125.50	0	6,789	0.00%
2023/03/20	10	120.70	8	121.00	120.50	2	6,795	0.03%
2023/03/17	0	0.00	1	119.50	119.50	-1	6,849	-0.01%
2023/03/16	3	116.17	0	0.00	116.50	3	6,879	0.04%
2023/03/15	1	119.50	4	118.63	117.00	-3	6,955	-0.04%
2023/03/14	1	118.50	2	116.75	116.50	-1	7,024	-0.01%
2023/03/13	0	120.50	2	116.75	120.50	-2	7,217	-0.03%
2023/03/10	9	123.28	8	125.13	124.00	1	7,418	0.01%
2023/03/09	13	130.27	14	133.32	128.00	-1	7,584	-0.01%
2023/03/08	7	128.00	9	125.11	128.00	-2	7,472	-0.03%
2023/03/07	8	127.56	7	129.00	127.00	1	7,556	0.01%
2023/03/06	13	129.46	16	131.37	130.00	-3	7,594	-0.04%
2023/03/03	10	128.55	10	128.00	127.00	0	7,687	0.00%
2023/03/02	8	127.44	7	126.50	126.50	1	7,798	0.01%
2023/03/01	7	126.57	8	125.06	127.00	-1	7,790	-0.01%
2023/02/24	15	126.30	8	128.00	124.00	7	7,833	0.09%
2023/02/23	12	127.21	13	127.19	128.00	-1	7,790	-0.01%
2023/02/22	7	122.36	2	123.00	122.50	5	7,937	0.06%
2023/02/21	4	127.38	4	127.00	127.00	0	8,019	0.00%
2023/02/20	3	127.67	7.2	127.31	127.50	-4.2	7,974	-0.05%
2023/02/17	2	122.51	7	121.36	123.00	-5	7,825	-0.06%
2023/02/16	13	117.31	12	117.79	118.50	1	7,829	0.01%
2023/02/15	3	115.83	1	115.50	115.50	2	8,157	0.02%
2023/02/14	9	120.50	10	120.05	116.50	-1	8,149	-0.01%
2023/02/13	6	115.17	1	115.50	115.50	5	8,051	0.06%
2023/02/10	2	117.00	2	117.25	115.00	0	8,172	0.00%
2023/02/09	2	115.00	7	115.36	117.00	-5	8,302	-0.06%
2023/02/08	8	117.19	6	117.33	114.50	2	8,304	0.02%
2023/02/07	1	116.00	2	115.50	115.50	-1	8,270	-0.01%
2023/02/06	8	117.50	42	117.49	119.00	-34	8,347	-0.41%
2023/02/03	60	117.68	38.2	117.65	118.00	21.8	8,352	0.26%
2023/02/02	2	108.50	4	109.00	108.50	-2	8,079	-0.02%
2023/02/01	6	105.67	3	108.50	105.50	3	8,565	0.04%
2023/01/31	1	103.50	2.1	103.98	104.50	-1.1	8,592	-0.01%
2023/01/30	1	102.00	3	100.87	103.00	-2	8,629	-0.02%
2023/01/13	8.2	97.91	12	97.70	96.00	-3.8	8,997	-0.04%
2023/01/12	2	97.80	1	97.50	95.30	1	8,962	0.01%
2023/01/11	6	98.52	5	98.16	98.30	1	8,993	0.01%
2023/01/10	2.3	99.26	4	99.45	97.50	-1.7	9,081	-0.02%
2023/01/09	3	97.63	3	97.90	96.70	0	9,089	0.00%
2023/01/06	3	96.53	1	96.80	96.70	2	9,139	0.02%
2023/01/05	5	96.68	6	96.05	96.00	-1	9,212	-0.01%
2023/01/04	5	95.98	5	96.44	96.10	0	9,225	0.00%
2023/01/03	3	91.30	1	89.20	92.50	2	9,221	0.02%
2022/12/30	1	89.40	2	89.30	88.00	-1	9,307	-0.01%
2022/12/29	7	87.74	9	87.44	87.80	-2	9,430	-0.02%
2022/12/28	0	0.00	6	89.83	88.30	-6	9,677	-0.06%
2022/12/27	5	90.34	2	91.00	90.30	3	9,891	0.03%
2022/12/26	0	0.00	2	88.15	87.60	-2	10,053	-0.02%
2022/12/23	4	87.98	4	87.85	88.80	0	10,276	0.00%
2022/12/22	2	89.50	2	88.80	88.60	0	10,418	0.00%
2022/12/21	1	90.50	3	89.73	88.40	-2	10,525	-0.02%
2022/12/20	6	94.08	5	91.76	89.30	1	10,634	0.01%
2022/12/19	3	95.63	0	0.00	93.70	3	10,700	0.03%
2022/12/16	0.1	97.00	3	98.37	95.70	-2.9	10,759	-0.03%
2022/12/14	6	102.00	1	102.50	102.50	5	10,830	0.05%
2022/12/13	3	102.67	1	101.00	101.00	2	10,885	0.02%
2022/12/12	6	102.67	3	101.50	101.00	3	10,901	0.03%
2022/12/09	0	0.00	3	106.50	105.50	-3	10,914	-0.03%
2022/12/08	8	104.31	4	104.25	104.00	4	10,879	0.04%
2022/12/07	5	105.30	6	106.08	103.00	-1	10,887	-0.01%
2022/12/06	3.2	105.53	5	105.70	104.50	-1.8	10,835	-0.02%
2022/12/05	10	110.15	5	109.70	109.50	5	10,850	0.05%
2022/12/02	15	106.17	17.4	107.51	107.00	-2.4	10,675	-0.02%
2022/12/01	7	98.81	8	98.59	100.00	-1	10,409	-0.01%
2022/11/30	5	95.32	2	95.25	93.70	3	10,390	0.03%
2022/11/29	3	94.90	5	94.92	94.50	-2	10,435	-0.02%
2022/11/28	2	96.30	2	97.65	97.60	0	10,366	0.00%
2022/11/25	9	97.81	11	97.08	96.50	-2	10,336	-0.02%
2022/11/24	8.4	93.88	14	93.94	96.20	-5.6	10,197	-0.05%
2022/11/23	2	91.90	3	91.93	91.10	-1	10,093	-0.01%
2022/11/22	3	92.67	1	93.30	90.90	2	10,131	0.02%
2022/11/21	13	95.81	7	95.20	94.30	6	10,157	0.06%
2022/11/18	9	96.89	8	97.63	95.10	1	10,210	0.01%
2022/11/17	6	95.27	4	95.68	96.30	2	10,032	0.02%
2022/11/16	3	94.47	6	95.02	94.30	-3	9,957	-0.03%
2022/11/15	5	93.48	0	0.00	94.50	5	9,958	0.05%
2022/11/14	7	93.56	15	93.68	95.00	-8	10,052	-0.08%
2022/11/11	16	94.74	8	94.29	91.70	8	10,143	0.08%
2022/11/10	4	91.35	4	91.03	91.00	0	9,942	0.00%
2022/11/09	1	91.10	0	0.00	91.80	1	10,574	0.01%
2022/11/08	9	90.88	11	90.64	88.50	-2	10,728	-0.02%
2022/11/07	10	89.86	2	89.90	89.00	8	10,775	0.07%
2022/11/04	5	88.06	5	88.20	89.00	0	10,622	0.00%
2022/11/03	2	89.15	0	0.00	88.60	2	10,544	0.02%
2022/11/02	11	88.59	11	87.88	89.00	0	10,572	0.00%
2022/11/01	13	86.97	14.1	85.71	87.10	-1.1	10,461	-0.01%
2022/10/31	14	83.09	13	83.69	83.40	1	10,351	0.01%
2022/10/28	41.1	81.83	37.2	81.75	82.10	3.9	10,407	0.04%
2022/10/27	7	81.60	9	81.44	82.60	-2	9,923	-0.02%
2022/10/26	0	75.70	0	0.00	75.10	0	9,967	0.00%
2022/10/25	8.1	76.29	7	77.11	75.20	1.1	9,988	0.01%
2022/10/24	5	84.46	4	84.08	82.10	1	10,014	0.01%
2022/10/21	1	82.40	1	84.10	80.10	0	10,055	0.00%
2022/10/20	9	83.99	8	85.10	83.60	1	10,334	0.01%
2022/10/19	3	87.13	3	88.23	85.20	0	10,430	0.00%
2022/10/18	12	89.71	4	90.25	87.40	8	10,586	0.08%
2022/10/17	9	85.28	22	84.25	89.70	-13	11,013	-0.12%
2022/10/14	20	84.57	8	82.90	85.80	12	11,393	0.11%
2022/10/13	0	0.00	5	80.78	78.00	-5	11,510	-0.04%
2022/10/12	3.1	85.86	2	86.20	84.40	1.1	11,553	0.01%
2022/10/11	5	87.64	4	88.30	86.40	1	11,710	0.01%
2022/10/07	4	93.83	3	95.00	90.30	1	11,951	0.01%
2022/10/06	6	92.85	7	94.29	93.70	-1	12,160	-0.01%
2022/10/05	9	95.61	9	95.58	92.50	0	12,257	0.00%
2022/10/04	13	93.19	14	93.09	94.00	-1	12,307	-0.01%
2022/10/03	4	89.55	6	91.45	92.70	-2	12,390	-0.02%
2022/09/30	15	88.63	12.3	87.42	88.10	2.7	12,546	0.02%
2022/09/29	6.1	86.71	5	84.60	83.30	1.1	12,679	0.01%
2022/09/28	8.2	89.75	9	90.67	88.80	-0.8	12,789	-0.01%
2022/09/27	4	89.70	6.4	90.14	93.40	-2.4	12,951	-0.02%
2022/09/26	2.1	92.48	1.1	87.86	87.60	1	13,042	0.01%
2022/09/23	0	99.50	1	96.60	96.60	-1	13,268	-0.01%
2022/09/22	9	96.23	9	95.84	100.50	0	13,500	0.00%
2022/09/21	3	99.37	3	99.07	98.00	0	13,616	0.00%
2022/09/20	12.1	99.28	12	99.94	99.30	0.1	13,833	0.00%
2022/09/19	12	100.46	11	100.68	99.50	1	13,892	0.01%
2022/09/16	6	104.58	7	103.71	100.00	-1	14,077	-0.01%
2022/09/15	2	105.75	3	104.67	103.00	-1	14,300	-0.01%
2022/09/14	2	101.00	4	103.00	107.00	-2	14,506	-0.01%
2022/09/13	13	105.19	19	105.39	104.50	-6	14,714	-0.04%
2022/09/12	7	106.64	3	105.00	104.50	4	14,947	0.03%
2022/09/08	10	103.70	10	103.25	104.50	0	15,021	0.00%
2022/09/07	3.1	101.27	2	102.00	101.50	1.1	15,044	0.01%
2022/09/06	8.1	104.99	4	106.25	102.50	4.1	15,134	0.03%
2022/09/05	1.1	120.00	4	115.00	113.00	-2.9	15,073	-0.02%
2022/09/02	1	121.50	0	0.00	120.00	1	15,046	0.01%
2022/08/31	0	0.00	3	122.33	123.50	-3	15,229	-0.02%
2022/08/30	2	122.25	0.1	122.00	120.50	1.9	15,284	0.01%
2022/08/29	1.1	121.27	3	121.17	122.50	-1.9	15,418	-0.01%
2022/08/25	7	128.93	6	129.08	127.00	1	15,557	0.01%
2022/08/24	2	126.25	1	127.00	125.50	1	15,670	0.01%
2022/08/23	2	127.25	4	127.63	129.00	-2	15,831	-0.01%
2022/08/22	3	128.50	1	128.00	128.00	2	15,996	0.01%
2022/08/19	17	133.76	12	132.46	133.00	5	16,019	0.03%
2022/08/18	14	129.75	11	131.32	132.00	3	15,969	0.02%
2022/08/17	2	129.50	1	129.50	128.00	1	15,821	0.01%
2022/08/16	19	132.45	27	132.22	131.50	-8	15,835	-0.05%
2022/08/15	21	128.00	8.1	128.07	130.50	12.9	15,334	0.08%
2022/08/12	1	119.00	6	119.67	119.00	-5	15,269	-0.03%
2022/08/11	2	116.00	3	116.50	113.50	-1	15,319	-0.01%
2022/08/10	15	112.83	15	112.50	115.00	0	15,659	0.00%
2022/08/09	6	117.08	2	115.75	114.50	4	16,036	0.02%
2022/08/08	1	113.50	1	115.50	114.00	0	16,251	0.00%
2022/08/05	4	116.75	1	117.00	116.00	3	16,600	0.02%
2022/08/04	7	111.71	8.1	111.57	115.00	-1.1	16,799	-0.01%
2022/08/03	2	115.00	2	115.50	111.00	0	16,929	0.00%
2022/08/02	12	116.58	12	116.50	118.50	0	17,154	0.00%
2022/08/01	1	119.53	1	121.00	120.50	0	17,327	0.00%
2022/07/28	4	123.38	24	121.02	119.50	-20	17,587	-0.11%
2022/07/27	161.1	121.69	160	122.03	125.50	1.1	17,514	0.01%	大買/大賣/
2022/07/26	8	130.56	11	130.50	129.50	-3	17,300	-0.02%
2022/07/25	10	137.35	9	137.39	137.00	1	17,314	0.01%
2022/07/22	28	147.29	11	147.41	143.00	17	17,441	0.10%
2022/07/21	390	142.82	387	143.17	145.00	3	17,174	0.02%	大買/大賣/
2022/07/20	1	135.00	5	136.50	133.50	-4	17,003	-0.02%
2022/07/19	6	132.42	6	133.50	130.50	0	17,046	0.00%
2022/07/18	20	136.38	21	135.38	132.50	-1	17,195	-0.01%
2022/07/15	17	134.12	11	132.73	133.00	6	17,198	0.03%
2022/07/14	21	134.02	22.1	133.70	134.00	-1.1	17,096	-0.01%
2022/07/13	8	130.13	6	130.33	126.00	2	17,010	0.01%
2022/07/12	7.1	124.56	8	125.06	127.00	-0.9	17,014	-0.01%
2022/07/11	94	129.07	89	129.10	131.50	5	17,012	0.03%
2022/07/08	12	130.88	12.3	130.25	134.50	-0.3	16,992	0.00%
2022/07/07	9	127.11	10.3	128.30	128.00	-1.3	16,796	-0.01%
2022/07/06	15	133.47	18	132.61	125.00	-3	16,633	-0.02%
2022/07/05	11	134.91	11	134.55	138.50	0	16,483	0.00%
2022/07/04	14	139.36	17	139.68	135.50	-3	16,684	-0.02%
2022/07/01	9	142.67	10	143.15	140.50	-1	16,796	-0.01%
2022/06/30	9.1	142.87	14	146.21	149.00	-4.9	16,587	-0.03%
2022/06/29	19	147.95	23	148.11	150.50	-4	16,412	-0.02%
2022/06/28	24.2	153.83	15	156.17	148.50	9.2	16,339	0.06%
2022/06/27	12	165.67	14.1	165.21	164.50	-2.1	16,379	-0.01%
2022/06/24	18	160.92	19	161.82	160.00	-1	16,541	-0.01%
2022/06/23	36	160.78	48	160.57	161.00	-12	16,472	-0.07%
2022/06/22	51.1	158.85	45	159.44	155.50	6.1	16,295	0.04%
2022/06/21	18	168.69	21	169.02	171.50	-3	16,251	-0.02%
2022/06/20	6.1	175.38	1	180.00	164.50	5.1	16,400	0.03%
2022/06/17	2.1	186.90	4	184.38	182.50	-1.9	16,557	-0.01%
2022/06/16	1.1	197.32	2	195.50	191.00	-0.9	17,063	-0.01%
2022/06/15	4	204.50	1.1	202.41	199.00	2.9	17,598	0.02%
2022/06/14	1	199.50	4	204.38	204.50	-3	17,776	-0.02%
2022/06/13	1	201.50	0	0.00	201.00	1	18,080	0.01%
2022/06/10	0	0.00	1	199.50	201.00	-1	18,463	-0.01%
2022/06/09	5.1	195.66	1	197.50	204.00	4.1	18,948	0.02%
2022/06/08	3	203.00	0	0.00	200.50	3	19,158	0.02%
2022/06/07	8	201.94	4	203.25	200.50	4	19,466	0.02%
2022/06/06	5	209.50	1	213.00	208.50	4	19,980	0.02%
2022/06/02	6	210.17	14	210.79	213.50	-8	20,703	-0.04%
2022/06/01	7	213.57	3	212.83	208.50	4	21,005	0.02%
2022/05/31	11	209.95	10.1	209.75	211.50	0.9	21,454	0.00%
2022/05/30	14	202.36	14	205.71	211.50	0	22,102	0.00%
2022/05/26	6	194.00	3	196.00	191.00	3	23,005	0.01%
2022/05/25	4	193.00	2	193.00	197.50	2	23,638	0.01%
2022/05/24	4.6	195.24	3	196.67	194.00	1.6	23,892	0.01%
2022/05/23	4.1	207.17	8	209.44	202.00	-3.9	24,202	-0.02%
2022/05/20	3.5	211.50	2	214.50	208.00	1.5	24,359	0.01%
2022/05/19	14	208.96	16	207.38	213.50	-2	24,259	-0.01%
2022/05/18	12	216.33	9	215.22	213.50	3	24,343	0.01%
2022/05/17	24	202.25	30	202.50	212.00	-6	24,314	-0.02%
2022/05/16	13	200.65	19.3	201.46	196.00	-6.3	24,621	-0.03%
2022/05/13	21	195.67	20	196.88	197.00	1	25,140	0.00%
2022/05/12	15	190.10	13.2	188.30	183.50	1.8	25,318	0.01%
2022/05/11	17	191.03	11	190.50	194.50	6	25,571	0.02%
2022/05/10	15	192.00	14	193.50	196.50	1	26,008	0.00%
2022/05/09	2	188.25	2	183.75	184.50	0	26,206	0.00%
2022/05/06	6.2	196.81	11	197.68	192.00	-4.8	26,424	-0.02%
2022/05/05	15	213.40	6.1	212.70	211.50	8.9	26,377	0.03%
2022/05/04	3	204.50	2	204.00	205.00	1	26,305	0.00%
2022/05/03	0	0.00	2	204.75	205.00	-2	26,451	-0.01%
2022/04/29	2	207.50	0	0.00	199.50	2	26,513	0.01%
2022/04/28	7	206.00	7	207.29	204.00	0	26,627	0.00%
2022/04/27	5	201.20	5	200.30	203.50	0	26,744	0.00%
2022/04/26	17	202.38	17	202.00	203.50	0	26,663	0.00%
2022/04/25	6	204.92	9	207.50	199.50	-3	26,652	-0.01%
2022/04/22	7	229.71	4	232.13	221.50	3	26,853	0.01%
2022/04/21	4	231.75	7	231.71	239.00	-3	26,713	-0.01%
2022/04/20	9	224.22	7	224.21	229.00	2	26,560	0.01%
2022/04/19	2	228.25	1	230.50	221.50	1	26,443	0.00%
2022/04/18	4	224.75	4	225.63	226.50	0	26,356	0.00%
2022/04/15	4.1	232.29	4	233.88	225.50	0.1	26,358	0.00%
2022/04/14	9	244.72	7	238.79	232.00	2	26,251	0.01%
2022/04/13	4.7	256.60	3	255.83	248.00	1.7	26,134	0.01%
2022/04/12	7	256.07	8	253.00	249.50	-1	26,067	0.00%
2022/04/11	16	256.72	25	253.40	246.00	-9	25,928	-0.03%
2022/04/08	29.1	264.92	25	265.22	264.50	4.1	25,894	0.02%
2022/04/07	16.1	285.44	10	280.40	272.00	6.1	25,455	0.02%
2022/04/06	3	299.67	5	298.40	302.00	-2	25,191	-0.01%
2022/04/01	9	296.78	7	295.64	300.00	2	25,234	0.01%
2022/03/31	15	299.73	16	301.13	302.00	-1	25,247	0.00%
2022/03/30	30.1	309.35	28	310.59	304.50	2.1	25,271	0.01%
2022/03/29	7	313.86	9	315.11	309.00	-2	25,361	-0.01%
2022/03/28	1	289.50	1	296.50	303.00	0	25,412	0.00%
2022/03/25	2	295.75	1	295.00	292.50	1	25,973	0.00%
2022/03/24	9	303.17	6	297.50	292.00	3	26,531	0.01%
2022/03/23	6.5	315.92	5	317.00	298.00	1.5	26,924	0.01%
2022/03/22	51	300.86	49	301.36	307.00	2	26,954	0.01%
2022/03/21	16	297.00	20	298.68	306.50	-4	26,822	-0.01%
2022/03/18	17	293.74	13	291.81	291.50	4	26,240	0.02%
2022/03/17	7	278.64	14.1	284.06	292.00	-7.1	25,674	-0.03%
2022/03/16	81.1	264.60	90	265.76	265.50	-8.9	25,410	-0.04%
2022/03/15	66	278.60	60	282.07	265.00	6	25,180	0.02%
2022/03/14	20	295.05	16	294.88	294.00	4	24,990	0.02%
2022/03/11	9	283.00	7	285.29	289.50	2	24,549	0.01%
2022/03/10	6	278.25	8	280.13	279.00	-2	24,273	-0.01%
2022/03/09	34	275.21	33	275.94	270.50	1	24,002	0.00%
2022/03/08	48	270.50	49	270.59	265.50	-1	23,491	0.00%
2022/03/07	20	271.33	23	268.20	265.00	-3	22,922	-0.01%
2022/03/04	15	290.87	14	289.21	281.00	1	22,690	0.00%
2022/03/03	36	293.61	29	294.74	293.50	7	22,257	0.03%
2022/03/02	139	267.89	145	267.02	273.00	-6	21,598	-0.03%	大買/大賣/
2022/03/01	17	249.79	9	250.17	248.50	8	20,908	0.04%
2022/02/25	17	246.68	22	246.14	245.00	-5	20,682	-0.02%
2022/02/24	14	235.61	13	234.88	233.00	1	20,263	0.00%
2022/02/23	13	234.54	8	237.19	238.50	5	20,564	0.02%
2022/02/22	17	228.29	14	227.71	226.50	3	20,451	0.01%
2022/02/21	5	236.40	6	235.08	240.00	-1	20,648	0.00%
2022/02/18	17	237.29	10	234.25	238.50	7	21,484	0.03%
2022/02/17	9	236.94	11	238.41	236.00	-2	21,706	-0.01%
2022/02/16	32	250.94	30	251.70	245.50	2	22,235	0.01%
2022/02/15	42	265.21	41	262.94	245.00	1	22,917	0.00%
2022/02/14	26	264.98	25	265.38	265.00	1	22,606	0.00%
2022/02/11	38	258.14	40	259.41	271.00	-2	22,673	-0.01%
2022/02/10	15	251.40	13	253.23	246.50	2	22,468	0.01%
2022/02/09	4	232.77	12	235.25	243.00	-8	21,779	-0.04%
2022/02/08	12	217.54	12	219.54	221.00	0	21,383	0.00%
2022/02/07	12	209.38	18	210.89	213.50	-6	21,002	-0.03%
2022/01/26	23	200.98	18	202.28	194.50	5	21,059	0.02%
2022/01/25	12	205.33	19	206.71	205.00	-7	21,190	-0.03%
2022/01/24	4	197.00	4	199.25	204.50	0	21,345	0.00%
2022/01/21	4	206.13	3	208.67	198.00	1	21,519	0.00%
2022/01/20	20	209.95	23.2	212.30	210.00	-3.2	21,736	-0.01%
2022/01/19	4	205.38	4	206.38	207.00	0	21,725	0.00%
2022/01/18	12	205.88	20	206.43	205.50	-8	22,038	-0.04%
2022/01/17	11	198.86	24	197.58	203.50	-13	21,998	-0.06%
2022/01/14	14	185.57	21	187.31	192.00	-7	21,910	-0.03%
2022/01/13	14	186.64	7	186.86	185.50	7	22,163	0.03%
2022/01/12	3	194.00	9	193.56	191.50	-6	22,460	-0.03%
2022/01/11	12	188.38	3	188.83	191.50	9	22,880	0.04%
2022/01/10	4	189.39	5	189.90	190.00	-1	22,961	0.00%
2022/01/07	23.1	181.49	18	181.50	179.00	5.1	23,066	0.02%
2022/01/06	1	194.00	8	194.50	194.00	-7	23,236	-0.03%
2022/01/05	13	193.08	7	192.86	188.00	6	23,394	0.03%
2022/01/04	0	0.00	2	199.25	198.00	-2	23,775	-0.01%
2022/01/03	4	197.38	2	200.25	196.00	2	24,054	0.01%
2021/12/30	1	196.50	1	197.50	201.50	0	24,307	0.00%
2021/12/29	14	197.61	13	198.04	197.00	1	24,731	0.00%
2021/12/28	3	201.00	2	199.00	199.50	1	25,218	0.00%
2021/12/27	1	194.50	2	195.75	198.00	-1	25,437	0.00%
2021/12/24	26	205.79	18	207.22	199.00	8	25,595	0.03%
2021/12/23	27	209.13	24	209.73	206.00	3	25,704	0.01%
2021/12/22	57	207.79	47	208.36	204.00	10	25,675	0.04%
2021/12/21	23	206.30	32	208.20	206.50	-9	25,621	-0.04%
2021/12/20	19	212.47	23	210.98	198.00	-4	25,464	-0.02%
2021/12/17	12	206.33	9	205.84	205.00	3	25,290	0.01%
2021/12/16	9	198.17	20	203.10	208.00	-11	25,375	-0.04%
2021/12/15	4	188.57	15	188.00	189.50	-11	25,699	-0.04%
2021/12/14	10	178.95	4	180.38	179.50	6	25,866	0.02%
2021/12/13	20	182.75	21	181.50	183.50	-1	26,304	0.00%
2021/12/10	6.1	181.77	3.1	184.99	180.50	3	26,599	0.01%
2021/12/09	9.1	187.80	0	0.00	186.50	9.1	26,821	0.03%
2021/12/08	4	190.50	11.2	190.04	195.00	-7.2	27,138	-0.03%
2021/12/07	11	186.64	10	186.95	184.00	1	27,624	0.00%
2021/12/06	1	183.00	9	186.50	187.50	-8	27,917	-0.03%
2021/12/03	11	184.82	8	185.75	183.00	3	29,107	0.01%
2021/12/02	10	188.05	5	184.30	185.50	5	29,262	0.02%
2021/12/01	11	190.82	15	188.77	194.00	-4	29,561	-0.01%
2021/11/30	4	187.88	5	189.80	182.50	-1	30,953	0.00%
2021/11/29	15	177.27	12	179.21	185.00	3	31,179	0.01%
2021/11/26	8	177.00	10	179.15	177.00	-2	31,689	-0.01%
2021/11/25	13	185.73	8	183.13	181.00	5	32,666	0.02%
2021/11/24	5	188.10	3	186.67	188.00	2	32,558	0.01%
2021/11/23	32	191.34	33	192.23	189.00	-1	32,605	0.00%
2021/11/22	32.1	198.43	24.2	199.03	193.50	7.9	32,490	0.02%
2021/11/19	22	188.16	18	187.97	188.50	4	32,013	0.01%
2021/11/18	25	192.52	22	192.39	190.00	3	32,109	0.01%
2021/11/17	17.2	190.11	22	191.34	193.00	-4.8	32,077	-0.01%
2021/11/16	33	176.67	31	176.76	179.00	2	31,411	0.01%
2021/11/15	22.1	176.73	41	178.80	182.00	-19	31,398	-0.06%
2021/11/12	89.2	168.87	93	168.86	165.50	-3.9	30,764	-0.01%
2021/11/11	5	153.50	21.2	162.49	166.50	-16.2	29,670	-0.05%
2021/11/10	12	152.71	29.7	152.15	151.50	-17.7	29,338	-0.06%
2021/11/09	2.1	146.81	8	146.56	147.00	-5.9	28,924	-0.02%
2021/11/08	4	137.25	4	136.63	138.50	0	28,818	0.00%
2021/11/05	6	136.67	8	137.06	138.50	-2	29,012	-0.01%
2021/11/04	7	136.43	5	137.30	135.50	2	29,134	0.01%
2021/11/03	7	137.29	3.1	138.11	138.50	4	29,096	0.01%
2021/11/02	40.1	148.83	19	148.79	142.00	21.1	28,991	0.07%
2021/11/01	20	153.45	26	154.17	152.00	-6	29,059	-0.02%
2021/10/29	23	149.20	22	147.86	144.00	1	28,845	0.00%
2021/10/28	38	146.34	30	146.92	148.50	8	28,527	0.03%
2021/10/27	11	138.95	22	142.23	145.50	-11	28,037	-0.04%
2021/10/26	19	141.45	20	144.50	132.50	-1	27,710	0.00%
2021/10/25	9	144.17	13	144.35	143.50	-4	27,246	-0.01%
2021/10/22	9	140.44	18	141.25	142.50	-9	27,046	-0.03%
2021/10/21	29	139.19	24	139.60	138.00	5	26,749	0.02%
2021/10/20	20	132.23	24	133.83	137.50	-4	26,407	-0.02%
2021/10/19	18	125.56	30	128.95	131.50	-12	26,089	-0.05%
2021/10/18	7	120.64	7	121.86	123.00	0	25,632	0.00%
2021/10/15	36	120.14	31	119.90	121.00	5	25,484	0.02%
2021/10/14	86	116.31	95	116.85	121.00	-9	25,532	-0.04%
2021/10/13	30	118.88	42	119.86	120.50	-12	25,648	-0.05%
2021/10/12	45	125.21	44	121.06	117.50	1	25,808	0.00%
2021/10/08	80	123.03	58	123.72	128.50	22	25,528	0.09%
2021/10/07	63	115.76	78	116.38	117.00	-15	25,291	-0.06%
2021/10/06	53	118.55	41	118.10	113.50	12	25,205	0.05%
2021/10/05	15	117.57	20	121.05	125.00	-5	24,788	-0.02%
2021/10/04	14	125.54	2	123.50	121.50	12	24,234	0.05%
2021/10/01	18	136.67	6	138.08	135.00	12	23,859	0.05%
2021/09/30	13	140.92	7	141.00	140.00	6	23,574	0.03%
2021/09/29	17.2	141.38	3	143.00	138.00	14.2	23,288	0.06%
2021/09/28	13	145.96	15	147.20	148.50	-2	22,975	-0.01%
2021/09/27	27	151.69	14	157.43	144.50	13	22,725	0.06%
2021/09/24	77	156.10	89	155.83	155.00	-12	22,209	-0.05%
2021/09/23	31	151.69	34	152.49	152.00	-3	21,716	-0.01%
2021/09/22	33	151.27	26	150.96	147.00	7	21,035	0.03%
2021/09/17	35	146.13	11	149.55	151.00	24	20,258	0.12%
2021/09/16	21	143.57	25	144.06	146.00	-4	19,748	-0.02%
2021/09/15	9	137.17	15	137.50	142.00	-6	19,184	-0.03%
2021/09/14	19	136.45	21	136.86	137.00	-2	18,789	-0.01%
2021/09/13	22	141.14	12	141.00	136.00	10	18,429	0.05%
2021/09/10	33	144.83	36	145.25	145.50	-3	17,864	-0.02%
2021/09/09	24	137.54	23	138.50	144.00	1	17,099	0.01%
2021/09/08	23	136.09	18	137.11	137.50	5	16,620	0.03%
2021/09/07	7	138.86	7	140.50	136.00	0	15,324	0.00%
2021/09/06	28	153.95	24	152.94	151.00	4	14,999	0.03%
2021/09/03	49	154.38	44	153.02	160.00	5	14,481	0.03%
2021/09/02	9	154.28	13	155.46	157.50	-4	12,775	-0.03%
2021/09/01	16	136.47	21	137.19	143.50	-5	12,270	-0.04%
2021/08/31	39	130.55	57	132.54	130.50	-18	11,475	-0.16%
2021/08/30	0	0.00	8	125.88	126.50	-8	10,232	-0.08%
2021/08/27	13	115.04	5	115.79	115.00	8	10,138	0.08%
2021/08/26	15	124.27	2	125.00	120.50	13	9,847	0.13%
2021/08/25	19	123.79	17	124.44	122.50	2	9,549	0.02%
2021/08/24	16	123.78	19	125.18	124.00	-3	9,265	-0.03%
2021/08/23	19	117.05	22	119.50	122.50	-3	8,756	-0.03%
2021/08/20	10	106.65	12	106.04	111.50	-2	8,208	-0.02%
2021/08/19	17	108.18	15	108.57	101.50	2	7,860	0.03%
2021/08/18	9	99.76	11	102.30	106.50	-2	7,292	-0.03%
2021/08/17	24	102.67	24	103.58	97.00	0	6,989	0.00%
2021/08/16	5	100.08	6	101.00	102.50	-1	6,656	-0.02%
2021/08/13	5	102.60	12	102.75	97.70	-7	6,403	-0.11%
2021/08/12	20	102.63	12	102.04	103.00	8	6,118	0.13%
2021/08/11	6	104.58	2	104.48	106.00	4	5,838	0.07%
2021/08/10	4	111.13	0	0.00	110.00	4	5,535	0.07%
2021/08/09	1	126.00	0	0.00	122.00	1	5,306	0.02%
2021/08/06	6	130.08	0	0.00	129.00	6	5,222	0.11%
2021/08/05	9	139.11	15	136.60	135.00	-6	5,083	-0.12%
2021/08/04	3	133.67	5	131.50	128.00	-2	4,647	-0.04%
2021/08/03	0	0.00	1	140.00	138.00	-1	4,411	-0.02%
2021/07/30	0	0.00	3	136.33	133.00	-3	4,278	-0.07%
2021/07/29	0	0.00	1	120.00	124.50	-1	4,196	-0.02%
2021/07/28	2	113.50	0	0.00	113.50	2	4,155	0.05%
2021/07/27	1	127.00	0	0.00	126.00	1	4,151	0.02%
2021/07/26	1	129.00	3	129.00	132.50	-2	4,132	-0.05%
2021/07/23	0	0.00	11	117.91	120.50	-11	4,089	-0.27%
2021/07/22	5	124.20	0	0.00	123.00	5	4,022	0.12%
2021/07/21	0	0.00	15	118.30	122.50	-15	3,955	-0.38%
2021/07/20	16	111.31	80	110.64	111.50	-64	3,915	-1.63%
2021/07/19	85	110.65	28	110.39	111.50	57	3,564	1.60%
2021/07/16	23	98.93	21	99.00	101.50	2	3,283	0.06%
2021/07/15	2	91.45	7	92.64	92.70	-5	2,997	-0.17%
2021/07/14	0	0.00	9	84.30	84.30	-9	2,857	-0.31%
2021/07/13	7	78.20	4	79.53	76.70	3	2,887	0.10%
2021/07/12	1	71.20	3	74.00	74.00	-2	2,647	-0.08%
2021/07/08	0	72.20	0	0.00	72.00	0	2,614	0.00%
2021/07/02	5	70.58	7	70.79	72.00	-2	2,768	-0.07%
2021/06/29	1	64.50	0	0.00	65.90	1	2,734	0.04%
2021/06/25	0	0.00	1	63.60	63.20	-1	2,971	-0.03%
2021/06/23	2	60.80	1	62.40	62.40	1	3,008	0.03%
2021/06/22	1	60.60	0	0.00	60.60	1	3,012	0.03%
2021/06/18	0	0.00	1	64.80	63.20	-1	3,005	-0.03%
2021/06/17	1	63.00	0	0.00	62.70	1	2,984	0.03%
2021/06/16	1	62.80	1	63.00	61.90	0	2,989	0.00%
2021/06/10	1	62.50	1	62.50	62.80	0	3,010	0.00%
2021/06/03	2	61.50	0	0.00	61.20	2	3,017	0.07%
2021/06/02	0	0.00	0.1	62.40	61.00	-0.1	3,015	0.00%
2021/06/01	1	62.20	2	62.00	62.30	-1	3,007	-0.03%
2021/05/27	2	57.60	0	0.00	58.00	2	2,985	0.07%
2021/05/19	1	53.00	2	53.60	54.30	-1	3,331	-0.03%
2021/05/18	1	52.80	0	0.00	52.80	1	3,317	0.03%
2021/05/17	0	0.00	9	52.60	48.00	-9	3,313	-0.27%
2021/05/11	1	66.00	1	66.30	63.00	0	3,128	0.00%
2021/05/10	0	0.00	1	67.70	68.00	-1	3,118	-0.03%
2021/05/07	1	68.40	0	68.80	68.70	1	3,118	0.03%
2021/05/06	1	68.00	5	65.12	65.60	-4	3,098	-0.13%
2021/05/04	10	68.66	3	69.73	68.80	7	3,027	0.23%
2021/05/03	5	75.84	4	75.68	74.40	1	2,960	0.03%
2021/04/29	7	74.31	0	0.00	73.80	7	2,920	0.24%
2021/04/28	1	75.20	0	0.00	74.90	1	2,943	0.03%
2021/04/26	0	0.00	2	77.15	77.10	-2	2,934	-0.07%
2021/04/23	1	74.40	0	0.00	75.40	1	2,890	0.03%
2021/04/22	1	79.00	4	78.53	74.50	-3	2,920	-0.10%
2021/04/21	29	78.46	22	78.67	78.20	7	2,762	0.25%
2021/04/20	0	0.00	2	75.25	75.40	-2	2,611	-0.08%
2021/04/19	1	75.60	19	75.54	76.30	-18	2,583	-0.70%
2021/04/16	1	72.90	1	72.50	73.00	0	2,540	0.00%
2021/04/15	0	0.00	1	71.00	71.20	-1	2,618	-0.04%
2021/04/14	2	69.90	63	71.49	70.30	-61	2,630	-2.32%
2021/04/13	1	74.00	58	72.94	71.20	-57	2,640	-2.16%
2021/04/12	5	76.02	47	75.21	73.80	-42	2,632	-1.60%
2021/04/09	20	74.68	2	75.10	73.30	18	2,605	0.69%
2021/04/08	1	72.80	5	72.88	73.40	-4	2,539	-0.16%
2021/04/07	4	71.83	2	72.35	73.50	2	2,575	0.08%
2021/04/06	2	71.15	2	71.45	71.10	0	2,590	0.00%
2021/04/01	1	71.90	2	73.10	72.20	-1	2,578	-0.04%
2021/03/31	153	74.32	9	74.73	73.00	144	2,542	5.66%	大買/鉅額交易
2021/03/30	3	69.23	0	0.00	69.90	3	2,307	0.13%
2021/03/29	1	68.80	1	68.50	68.40	0	2,311	0.00%
2021/03/26	0	0.00	1	71.30	71.00	-1	2,343	-0.04%
2021/03/25	2	70.10	1	70.10	70.00	1	2,391	0.04%
2021/03/24	2	70.00	3	70.10	69.70	-1	2,408	-0.04%
2021/03/16	0	0.00	1	70.80	70.50	-1	2,817	-0.04%
2021/03/12	0	0.00	2	69.45	69.00	-2	3,157	-0.06%
2021/03/11	0	0.00	3	68.03	68.50	-3	3,231	-0.09%
2021/03/09	1	67.90	0	0.00	67.10	1	3,370	0.03%
2021/03/08	0	67.70	0	0.00	67.70	0	3,398	0.00%
2021/03/05	0	68.40	1	69.40	68.50	-1	3,440	-0.03%
2021/03/04	1	68.50	0	0.00	68.10	1	3,496	0.03%
2021/03/03	1	68.60	0	0.00	69.20	1	3,553	0.03%
2021/02/26	1	69.00	0	0.00	69.00	1	4,044	0.02%
2021/02/24	2	74.25	1	71.30	71.30	1	4,090	0.02%
2021/02/23	1	74.70	2	73.35	74.90	-1	4,058	-0.02%
2021/02/22	1	72.30	0	0.00	72.00	1	4,054	0.02%
2021/02/05	0	0.00	1	65.00	64.90	-1	4,433	-0.02%
2021/02/03	0	66.00	1	65.60	65.20	-1	4,496	-0.02%
2021/02/01	2	61.95	0	0.00	62.10	2	4,609	0.04%
2021/01/29	2	65.95	0	0.00	65.00	2	4,606	0.04%
2021/01/28	2	66.85	1	66.50	66.70	1	4,607	0.02%
2021/01/26	3	67.53	5	68.20	67.10	-2	4,670	-0.04%
2021/01/25	1	67.50	0	0.00	68.20	1	4,720	0.02%
2021/01/22	0	0.00	2	68.50	68.70	-2	4,742	-0.04%
2021/01/21	9	67.91	0	0.00	67.50	9	4,767	0.19%
2021/01/20	4	69.58	2	69.90	69.10	2	4,732	0.04%
2021/01/19	2	71.65	0	0.00	71.60	2	4,702	0.04%
2021/01/18	2	71.40	0	0.00	71.70	2	4,715	0.04%
2021/01/15	9	73.37	0	0.00	73.00	9	4,705	0.19%
2021/01/14	1	74.30	0	0.00	74.40	1	4,682	0.02%
2021/01/13	1	72.70	3	73.10	72.80	-2	4,659	-0.04%
2021/01/11	7	75.00	8	73.80	73.10	-1	4,643	-0.02%
2021/01/08	8	74.31	10	74.66	74.40	-2	4,821	-0.04%
2021/01/06	1	71.00	0	0.00	70.90	1	4,945	0.02%
2021/01/05	1	73.40	0	0.00	73.90	1	4,955	0.02%
2021/01/04	9	74.83	5	75.60	75.00	4	5,033	0.08%
2020/12/31	1	72.00	0	0.00	72.60	1	4,985	0.02%
2020/12/30	3	72.77	2	73.50	72.10	1	5,026	0.02%
2020/12/29	0	0.00	2	71.20	72.10	-2	5,142	-0.04%
2020/12/28	2	70.30	0	0.00	70.20	2	5,139	0.04%
2020/12/25	1	71.20	2	71.55	70.50	-1	5,314	-0.02%
2020/12/24	1	71.20	1	71.80	71.80	0	5,449	0.00%
2020/12/23	0	0.00	1	71.60	71.40	-1	5,646	-0.02%
2020/12/22	1	69.60	0	0.00	69.60	1	6,050	0.02%
2020/12/21	4	70.93	0	0.00	70.80	4	6,244	0.06%
2020/12/18	1	73.40	0	0.00	73.30	1	6,809	0.01%
2020/12/17	1	73.90	0	0.00	73.60	1	7,744	0.01%
2020/12/15	5	74.72	3	73.97	73.20	2	8,420	0.02%
2020/12/14	1	74.10	2	74.55	74.30	-1	8,465	-0.01%
2020/12/11	7	74.10	33	73.05	73.30	-26	8,525	-0.30%
2020/12/10	41	76.53	42	76.00	77.00	-1	8,469	-0.01%
2020/12/09	37	79.39	8	76.38	79.70	29	8,387	0.35%
2020/12/08	4	73.75	8	73.85	73.80	-4	8,161	-0.05%
2020/12/07	2	73.40	1	73.90	73.90	1	8,199	0.01%
2020/12/04	2	75.45	4	75.43	75.80	-2	8,144	-0.02%
2020/12/03	1	73.20	0	0.00	73.00	1	8,086	0.01%
2020/12/02	1	74.30	9	74.10	74.00	-8	8,105	-0.10%
2020/12/01	3	74.30	1	74.20	74.80	2	8,123	0.02%
2020/11/30	4	75.38	5	74.40	74.00	-1	8,272	-0.01%
2020/11/27	1	75.60	7	76.90	75.70	-6	8,327	-0.07%
2020/11/26	15	77.29	42	76.35	77.10	-27	8,305	-0.33%
2020/11/25	7	75.96	7	75.69	76.10	0	8,093	0.00%
2020/11/24	2	75.10	2	74.75	73.50	0	7,923	0.00%
2020/11/23	1	75.00	1	74.10	74.20	0	7,949	0.00%
2020/11/19	2	74.95	3	74.53	74.60	-1	8,168	-0.01%
2020/11/18	5	74.84	5	75.46	75.30	0	8,138	0.00%
2020/11/17	2	73.80	7	72.69	72.20	-5	8,009	-0.06%
2020/11/16	4	73.08	4	73.35	73.50	0	8,071	0.00%
2020/11/13	1	72.90	4	71.08	73.20	-3	8,021	-0.04%
2020/11/11	0	0.00	2	69.50	69.80	-2	7,966	-0.03%
2020/11/10	1	68.90	1	70.50	69.50	0	7,971	0.00%
2020/11/09	5	71.42	9	70.89	71.90	-4	7,984	-0.05%
2020/11/06	3	69.43	1	69.70	68.80	2	8,068	0.02%
2020/11/05	1	68.90	1	68.70	68.70	0	8,142	0.00%
2020/11/04	1	67.70	2	67.80	68.50	-1	8,263	-0.01%
2020/11/03	14	67.71	1	67.90	67.90	13	8,361	0.16%
2020/11/02	4	65.10	0	0.00	64.30	4	8,369	0.05%
2020/10/30	3	67.90	2	67.50	67.10	1	8,375	0.01%
2020/10/29	9	67.97	10	67.83	69.10	-1	8,441	-0.01%
2020/10/28	0	0.00	8	69.43	69.00	-8	8,463	-0.09%
2020/10/27	1	70.00	4	69.75	70.70	-3	8,496	-0.04%
2020/10/26	2	69.70	4	69.80	70.00	-2	8,540	-0.02%
2020/10/23	0	0.00	2	71.10	71.00	-2	8,632	-0.02%
2020/10/22	1	71.00	0	0.00	70.60	1	8,827	0.01%
2020/10/19	8	72.74	5	73.16	73.70	3	10,303	0.03%
2020/10/16	24	74.48	19	74.51	72.70	5	10,308	0.05%
2020/10/15	5	72.06	3	72.30	72.00	2	10,170	0.02%
2020/10/14	10	71.39	9	71.78	72.40	1	10,169	0.01%
2020/10/13	9	69.01	11	68.49	69.20	-2	10,077	-0.02%
2020/10/12	1	70.90	10	69.40	68.20	-9	10,099	-0.09%
2020/10/08	3	72.33	5	72.66	71.70	-2	10,122	-0.02%
2020/10/07	1	71.70	2	72.20	71.50	-1	10,151	-0.01%
2020/10/06	31	71.83	11	71.85	71.90	20	10,207	0.20%
2020/10/05	2	69.10	1	68.80	68.80	1	10,165	0.01%
2020/09/30	31	69.28	33	68.58	69.70	-2	10,249	-0.02%
2020/09/29	9	68.30	1	68.00	67.10	8	10,213	0.08%
2020/09/28	4	69.28	20	69.14	68.90	-16	10,414	-0.15%
2020/09/25	11	73.18	3	76.53	70.60	8	10,381	0.08%
2020/09/24	11	78.55	8	78.51	77.50	3	10,182	0.03%
2020/09/23	50	83.58	45	82.95	79.20	5	10,154	0.05%
2020/09/22	23	82.90	40	82.06	82.80	-17	9,636	-0.18%
2020/09/21	26	78.91	26	78.48	78.50	0	8,779	0.00%
2020/09/18	3	73.87	11	74.26	76.00	-8	8,466	-0.09%
2020/09/17	6	72.88	4	72.80	73.50	2	8,771	0.02%
2020/09/16	4	72.03	2	71.85	71.30	2	8,981	0.02%
2020/09/15	2	70.30	1	70.30	70.30	1	9,002	0.01%
2020/09/14	5	70.20	5	69.80	70.30	0	8,977	0.00%
2020/09/11	1	67.50	1	68.10	67.00	0	8,950	0.00%
2020/09/09	1	70.70	1	71.20	72.20	0	8,829	0.00%
2020/09/08	0	0.00	1	71.30	71.30	-1	8,864	-0.01%
2020/09/07	13	71.14	7	70.29	70.10	6	8,900	0.07%
2020/09/04	2	72.10	2	71.95	72.30	0	8,915	0.00%
2020/09/03	27	75.15	11	74.61	73.00	16	8,922	0.18%
2020/09/02	8	73.43	1	73.00	73.80	7	8,792	0.08%
2020/08/31	0	0.00	1	70.00	69.90	-1	8,803	-0.01%
2020/08/28	3	72.33	2	72.70	71.80	1	8,850	0.01%
2020/08/27	1	72.20	0	0.00	71.60	1	8,886	0.01%
2020/08/26	14	73.58	8	73.85	74.20	6	8,928	0.07%
2020/08/25	7	69.91	26	69.74	71.60	-19	8,918	-0.21%
2020/08/24	36	67.50	36	67.20	68.00	0	8,830	0.00%
2020/08/21	53	64.68	31	62.82	66.30	22	8,793	0.25%
2020/08/20	20	63.60	20	64.37	61.50	0	8,755	0.00%
2020/08/19	22	65.13	20	67.20	65.10	2	8,734	0.02%
2020/08/18	4	67.85	4	67.93	67.30	0	8,721	0.00%
2020/08/17	6	69.30	7	69.03	68.50	-1	8,705	-0.01%
2020/08/14	2	68.30	12	68.03	69.40	-10	8,736	-0.11%
2020/08/13	7	69.29	3	69.60	67.80	4	8,761	0.05%
2020/08/12	2	66.70	78	68.40	67.70	-76	8,783	-0.87%
2020/08/11	11	72.73	11	72.41	71.20	0	8,773	0.00%
2020/08/10	3	77.63	2	75.80	75.90	1	8,829	0.01%
2020/08/07	2	75.65	3	75.43	77.50	-1	8,763	-0.01%
2020/08/06	1	73.60	0	0.00	73.10	1	8,760	0.01%
2020/08/05	6	74.48	10	73.84	74.10	-4	8,780	-0.05%
2020/08/04	6	72.93	2	73.00	72.70	4	8,820	0.05%
2020/08/03	1	75.40	0	0.00	75.00	1	8,745	0.01%
2020/07/30	1	75.60	23	76.12	76.40	-22	8,673	-0.25%
2020/07/29	12	75.57	3	75.30	76.00	9	8,610	0.10%
2020/07/28	5	75.20	6	77.10	74.00	-1	8,499	-0.01%
2020/07/27	13	79.99	13	80.08	77.50	0	8,308	0.00%
2020/07/24	98	85.43	92	86.30	82.40	6	8,022	0.07%
2020/07/23	52	79.43	56	78.36	82.50	-4	7,124	-0.06%
2020/07/22	1	74.00	1	74.00	75.00	0	6,801	0.00%
2020/07/21	31	74.15	4	74.90	75.00	27	6,733	0.40%
2020/07/20	24	71.22	13	71.11	73.10	11	6,595	0.17%
2020/07/17	24	69.76	16	69.73	70.00	8	6,525	0.12%
2020/07/16	3	71.90	8.2	70.65	72.00	-5.2	6,473	-0.08%
2020/07/15	8	70.89	13	73.36	69.80	-5	6,398	-0.08%
2020/07/14	4	75.05	0	0.00	73.80	4	6,280	0.06%
2020/07/13	1	75.50	34	75.68	77.00	-33	6,213	-0.53%
2020/07/10	3	74.57	0	0.00	74.30	3	6,123	0.05%
2020/07/09	5	76.06	6	76.05	75.30	-1	6,041	-0.02%
2020/07/08	7	75.43	5	74.06	74.30	2	5,943	0.03%
2020/07/07	14	76.64	13	76.04	74.70	1	5,787	0.02%
2020/07/06	1	72.00	7	73.07	73.70	-6	5,434	-0.11%
2020/07/03	7	64.99	12	65.37	67.00	-5	5,255	-0.10%
2020/07/02	9	60.84	6	60.60	61.20	3	5,041	0.06%
2020/07/01	3	58.60	3	59.67	59.70	0	4,834	0.00%
2020/06/30	4	58.68	3	58.70	58.90	1	4,705	0.02%
2020/06/29	1	60.20	31	58.22	59.80	-30	4,606	-0.65%
2020/06/24	41	59.76	12	58.39	56.80	29	4,380	0.66%
2020/06/23	2	55.10	33	54.82	55.50	-31	3,906	-0.79%
2020/06/22	30	54.70	0	0.00	54.70	30	3,596	0.83%
2020/06/18	6	48.45	0	0.00	49.35	6	3,452	0.17%
2020/06/16	2	48.60	1	48.70	48.60	1	3,391	0.03%
2020/06/12	5	47.35	4	47.65	49.65	1	3,323	0.03%
2020/06/11	30	51.01	37	48.62	48.60	-7	3,240	-0.22%
2020/06/10	21	50.31	20	50.55	50.40	1	3,179	0.03%
2020/06/09	2	51.40	6	51.23	51.30	-4	3,147	-0.13%
2020/06/08	4	52.18	8	52.56	52.50	-4	3,095	-0.13%
2020/06/05	1	51.50	1	51.80	52.00	0	3,025	0.00%
2020/06/04	4	50.03	5	50.48	50.50	-1	2,946	-0.03%
2020/06/03	4	48.94	21	49.50	50.10	-17	2,824	-0.60%
2020/06/02	44	50.39	75	49.86	49.45	-31	2,741	-1.13%
2020/06/01	68	48.98	13	48.58	50.10	55	2,590	2.12%
2020/05/29	8	44.89	6	45.74	45.55	2	2,412	0.08%
2020/05/28	0	0.00	24	44.00	43.95	-24	2,355	-1.02%
2020/05/27	1	44.60	2	44.65	44.65	-1	2,318	-0.04%
2020/05/26	26	45.70	4	45.84	44.55	22	2,272	0.97%
2020/05/22	0	0.00	5	42.60	42.65	-5	2,128	-0.23%
2020/05/21	17	43.30	21	42.92	43.05	-4	2,096	-0.19%
2020/05/20	2	42.05	17	42.26	42.95	-15	2,028	-0.74%
2020/05/19	13	41.50	0	0.00	41.20	13	1,955	0.66%
2020/05/18	5	44.49	1	44.50	43.55	4	1,849	0.22%
2020/05/15	35	42.85	35	42.40	43.00	0	1,701	0.00%
2020/05/14	5	41.10	0	0.00	39.90	5	1,534	0.33%
2020/05/13	9	41.49	7	41.86	42.00	2	1,460	0.14%
2020/05/12	6	39.26	12	39.37	40.50	-6	1,340	-0.45%
2020/05/11	0	0.00	10	38.44	38.45	-10	1,260	-0.79%
2020/05/07	3	35.37	5	34.98	35.25	-2	1,113	-0.18%
2020/05/06	0	0.00	5	34.00	34.00	-5	1,079	-0.46%
2020/05/04	17	33.14	0	0.00	33.55	17	1,058	1.61%
2020/04/27	0	0.00	10	34.30	33.75	-10	1,031	-0.97%
2020/04/22	0	0.00	1	31.65	32.10	-1	981	-0.10%
2020/04/21	12	33.03	1	31.85	31.55	11	973	1.13%
2020/04/17	0	0.00	3	32.50	31.85	-3	948	-0.32%
2020/04/16	2	32.65	0	0.00	32.30	2	922	0.22%
2020/04/14	30	31.65	0	0.00	31.25	30	865	3.47%
2020/04/13	32	30.07	5	30.55	30.95	27	802	3.36%
2020/03/30	1	26.00	0	0.00	26.85	1	853	0.12%
2020/03/26	0	0.00	5	27.55	28.30	-5	1,039	-0.48%
2020/03/25	0	0.00	1	27.55	27.50	-1	1,029	-0.10%
2020/03/24	5	26.75	1	27.00	26.95	4	1,019	0.39%
2020/03/20	1	26.00	0	0.00	25.95	1	1,017	0.10%
2020/03/18	0	0.00	1	27.50	26.70	-1	986	-0.10%
2020/03/16	0	28.45	0	0.00	28.20	0	983	0.00%
2020/03/13	2	27.25	0	0.00	28.20	2	977	0.20%
2020/03/03	3	31.38	0	0.00	31.55	3	953	0.31%
2020/02/21	1	32.85	0	0.00	32.65	1	942	0.11%
2020/02/20	0	0.00	7	32.81	32.90	-7	948	-0.74%
2020/02/19	0	0.00	1	32.80	32.80	-1	948	-0.11%
2020/02/13	0	0.00	1	33.00	32.80	-1	973	-0.10%
2020/02/11	0	0.00	2	32.35	32.55	-2	983	-0.20%
2020/02/03	1	31.80	0	0.00	31.80	1	1,034	0.10%
2020/01/30	1	32.85	1	32.85	32.85	0	1,077	0.00%
2020/01/17	5	37.00	3	36.80	36.80	2	1,046	0.19%
2020/01/16	0	0.00	2	36.35	36.50	-2	1,034	-0.19%
2020/01/14	1	36.40	0	0.00	36.05	1	1,037	0.10%
2020/01/13	0	0.00	2	36.05	36.00	-2	1,032	-0.19%
2020/01/10	0	0.00	2	35.30	35.15	-2	1,030	-0.19%
2020/01/07	5	34.85	0	0.00	34.25	5	1,110	0.45%
2020/01/06	6	35.02	0	0.00	34.65	6	1,140	0.53%
2020/01/03	1	35.65	0	0.00	35.50	1	1,126	0.09%
2019/12/26	0	0.00	4	36.83	36.95	-4	1,046	-0.38%
2019/12/24	7	36.78	3	36.30	36.90	4	983	0.41%
2019/12/13	2	34.25	0	0.00	34.50	2	743	0.27%
2019/12/12	1	34.80	0	0.00	34.50	1	755	0.13%
2019/12/11	8	35.09	1	34.90	35.10	7	771	0.91%
2019/12/09	1	33.85	0	0.00	34.20	1	767	0.13%
2019/12/04	0	0.00	3	33.70	33.65	-3	770	-0.39%
2019/12/03	2	33.60	0	0.00	33.70	2	775	0.26%
2019/12/02	1	33.80	0	0.00	33.70	1	776	0.13%
2019/11/28	0	0.00	1	34.70	34.75	-1	761	-0.13%
2019/11/27	1	33.80	0	0.00	34.40	1	712	0.14%
2019/11/15	0	0.00	1	33.15	33.05	-1	673	-0.15%
2019/11/14	0	0.00	1	32.90	33.15	-1	669	-0.15%
2019/11/12	1	33.20	0	0.00	33.15	1	658	0.15%
2019/11/06	1	35.45	2	35.00	35.00	-1	614	-0.16%
2019/10/30	0	0.00	1	35.90	35.60	-1	547	-0.18%
2019/10/29	0	0.00	2	36.38	36.15	-2	527	-0.38%
2019/10/22	1	34.75	0	0.00	34.75	1	459	0.22%
2019/10/16	1	34.10	1	34.60	34.60	0	439	0.00%
2019/10/14	2	35.05	5	33.55	35.15	-3	358	-0.84%
2019/09/19	5	33.75	3	33.65	33.55	2	385	0.52%
2019/09/17	0	0.00	4	34.15	34.15	-4	373	-1.07%
2019/09/10	0	0.00	1	31.60	31.90	-1	320	-0.31%
2019/09/05	1	32.10	1	32.00	32.60	0	313	0.00%
2019/09/03	5	32.05	0	0.00	32.00	5	305	1.63%
2019/08/27	7	31.85	0	0.00	31.50	7	303	2.30%
2019/08/14	2	30.75	0	0.00	30.75	2	336	0.59%
2019/08/08	0	0.00	1	30.60	30.70	-1	388	-0.26%
2019/07/31	2	32.00	0	0.00	32.20	2	799	0.25%
2019/07/30	2	32.50	0	0.00	32.20	2	882	0.23%
2019/07/23	0	0.00	6	32.22	32.60	-6	999	-0.60%
2019/07/12	0	0.00	2	35.35	35.35	-2	1,376	-0.15%
2019/06/20	0	0.00	2	33.30	33.45	-2	1,455	-0.14%
2019/06/14	0	0.00	1	32.75	32.70	-1	1,466	-0.07%
2019/06/13	3	32.97	0	0.00	32.70	3	1,469	0.20%
2019/06/05	1	32.85	0	0.00	32.30	1	1,489	0.07%
2019/05/13	21	37.56	57	37.05	36.35	-36	1,816	-1.98%
2019/05/10	6	38.42	0	0.00	37.85	6	1,788	0.34%
2019/05/09	1	38.20	0	0.00	38.20	1	1,713	0.06%
2019/05/08	1	38.45	1	38.25	38.40	0	1,684	0.00%
2019/05/07	3	38.95	1	38.40	38.95	2	1,629	0.12%
2019/05/06	1	37.00	0	0.00	36.55	1	1,550	0.06%
2019/04/25	0	0.00	1	37.90	38.20	-1	1,479	-0.07%
2019/04/24	0	0.00	45	37.49	37.35	-45	1,400	-3.21%
2019/04/23	0	0.00	5	36.20	36.25	-5	1,284	-0.39%
2019/04/22	0	0.00	5	36.10	36.60	-5	1,277	-0.39%
2019/04/19	1	35.70	2	35.70	35.70	-1	1,238	-0.08%
2019/04/11	0	0.00	25	35.68	35.40	-25	1,425	-1.75%
2019/04/09	0	0.00	1	36.60	36.15	-1	1,459	-0.07%
2019/04/08	2	36.90	0	0.00	36.35	2	1,454	0.14%
2019/04/01	0	0.00	5	34.80	34.95	-5	1,377	-0.36%
2019/03/27	0	35.75	0	0.00	35.65	0	1,369	0.00%
2019/03/07	1	35.00	0	0.00	34.95	1	1,425	0.07%
2019/02/26	2	36.00	0	0.00	35.90	2	1,546	0.13%
2019/02/19	1	36.20	1	36.30	36.20	0	1,478	0.00%
2019/02/15	1	36.70	2	36.63	36.45	-1	1,443	-0.07%
2019/02/14	1	35.40	0	0.00	36.50	1	1,353	0.07%
2019/02/13	0	0.00	4	34.63	35.20	-4	1,250	-0.32%
2019/01/30	2	35.23	2	34.70	34.60	0	1,175	0.00%
2019/01/28	0	0.00	2	33.95	33.90	-2	1,047	-0.19%
2019/01/22	1	33.10	1	33.00	32.90	0	986	0.00%
2019/01/21	2	34.05	1	33.85	33.60	1	980	0.10%
2019/01/18	1	33.35	1	33.55	33.55	0	939	0.00%
2019/01/16	0	0.00	4	33.15	33.00	-4	881	-0.45%
2019/01/14	3	31.50	0	0.00	31.45	3	816	0.37%
2019/01/10	3	32.80	0	0.00	31.95	3	806	0.37%
2019/01/08	2	33.55	0	0.00	33.20	2	790	0.25%
2019/01/04	0	0.00	1	32.50	33.45	-1	676	-0.15%
2019/01/03	2	32.10	0	0.00	31.80	2	629	0.32%
2018/12/28	0	0.00	2	32.10	31.60	-2	610	-0.33%
2018/12/12	0	0.00	2	31.40	31.40	-2	575	-0.35%
2018/12/04	0	0.00	1	33.85	32.85	-1	575	-0.17%
2018/12/03	1	33.80	0	0.00	34.00	1	574	0.17%
2018/11/06	0	0.00	10	26.75	26.85	-10	501	-2.00%
2018/11/05	1	26.60	11	26.79	26.95	-10	505	-1.98%
2018/11/01	20	26.85	0	0.00	26.65	20	548	3.65%
2018/10/26	1	24.10	0	0.00	24.05	1	581	0.17%
2018/10/11	1	25.80	0	0.00	25.80	1	934	0.11%
2018/09/28	2	30.93	0	0.00	30.85	2	1,093	0.18%
2018/09/27	1	30.85	0	0.00	30.85	1	1,093	0.09%
2018/09/25	1	31.20	0	0.00	31.10	1	1,092	0.09%
2018/09/06	0	0.00	25	33.08	32.80	-25	1,050	-2.38%
2018/09/05	1	33.35	0	0.00	33.30	1	1,050	0.10%
2018/08/31	1	34.20	0	0.00	34.50	1	1,039	0.10%
2018/08/29	5	33.95	0	0.00	34.00	5	1,042	0.48%
2018/08/28	20	34.14	0	0.00	34.00	20	1,035	1.93%
2018/08/13	0	0.00	4	34.55	36.80	-4	1,002	-0.40%
2018/08/10	0	0.00	1	36.15	35.85	-1	972	-0.10%
2018/07/31	4	37.90	0	0.00	38.50	4	859	0.47%
2018/07/30	0	0.00	5	36.50	36.10	-5	827	-0.60%
2018/07/25	5	39.20	0	0.00	38.55	5	775	0.64%
2018/07/24	6	38.13	6	38.01	37.90	0	711	0.00%
2018/07/23	0	0.00	3	37.05	37.35	-3	668	-0.45%
2018/07/19	1	37.50	1	37.90	37.30	0	601	0.00%
2018/07/18	0	0.00	1	36.00	37.50	-1	560	-0.18%
2018/07/16	7	36.17	2	35.65	36.35	5	437	1.14%
2018/07/12	2	32.55	0	0.00	32.70	2	355	0.56%
2018/06/22	1	32.00	0	0.00	32.35	1	354	0.28%
2018/06/13	0	0.00	2	33.60	33.65	-2	360	-0.55%
2018/06/01	0	0.00	10	34.50	34.10	-10	333	-3.00%
2018/05/31	12	34.45	1	34.45	34.45	11	306	3.58%
2018/04/12	4	31.85	0	0.00	31.85	4	491	0.81%
2018/03/09	0	0.00	1	34.50	34.65	-1	583	-0.17%
2018/03/07	1	34.30	1	34.05	34.05	0	616	0.00%
2018/03/02	1	34.35	0	0.00	34.30	1	663	0.15%
2018/02/22	0	0.00	1	34.60	34.55	-1	710	-0.14%
2018/01/31	0	0.00	4	37.43	37.60	-4	983	-0.41%
2018/01/22	1	38.70	0	0.00	38.70	1	1,149	0.09%
2018/01/05	0	0.00	6	37.85	37.85	-6	1,781	-0.34%