奇鋐 (3017)-統一-台中券商分點個股進出

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
708
漲跌
▲48
漲幅
+7.27%
成交量
26,216張
產業
上市電腦週邊類股
1338人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

奇鋐 (3017)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/22	7	655.71	5.1	655.10	660.00	1.9	16,711	0.01%
2024/05/21	2	644.50	2.1	647.54	650.00	-0.1	16,800	0.00%
2024/05/20	4.3	646.40	1	649.00	638.00	3.3	16,830	0.02%
2024/05/17	3	656.67	3	662.33	660.00	0	16,839	0.00%
2024/05/16	9.2	658.55	11.1	664.51	651.00	-2	16,884	-0.01%
2024/05/15	11.1	657.03	8.1	653.18	644.00	3	16,784	0.02%
2024/05/14	3.1	639.23	5	634.80	645.00	-1.9	16,719	-0.01%
2024/05/13	6	636.00	4	655.75	626.00	2	16,823	0.01%
2024/05/10	2	646.00	2.1	644.03	638.00	-0.1	16,855	0.00%
2024/05/09	3	658.63	9	658.78	654.00	-6	17,255	-0.03%
2024/05/08	8.1	664.95	1	669.00	663.00	7.1	17,262	0.04%
2024/05/07	1.1	660.57	2	671.87	674.00	-1	17,568	-0.01%
2024/05/06	5	668.40	4	682.20	662.00	1	17,471	0.01%
2024/05/03	1	658.00	4.1	661.23	662.00	-3.1	17,273	-0.02%
2024/05/02	8	646.75	7	644.43	656.00	1	17,248	0.01%
2024/04/30	7	654.71	17.3	653.16	654.00	-10.3	17,183	-0.06%
2024/04/29	6.3	630.69	2	635.00	626.00	4.3	17,187	0.03%
2024/04/26	11	654.00	10.4	651.51	642.00	0.6	17,374	0.00%
2024/04/25	10.1	635.73	6	634.67	620.00	4.1	17,079	0.02%
2024/04/24	4	631.00	5.2	629.90	634.00	-1.2	16,953	-0.01%
2024/04/23	5	581.00	9	582.22	577.00	-4	17,056	-0.02%
2024/04/22	8.3	582.55	1	567.00	567.00	7.3	16,992	0.04%
2024/04/19	14.1	651.56	12	643.41	630.00	2.1	16,950	0.01%
2024/04/18	16	672.52	21.1	673.72	680.00	-5	16,936	-0.03%
2024/04/17	10	635.00	10.3	632.74	638.00	-0.3	16,835	0.00%
2024/04/16	6	604.00	6.3	604.03	606.00	-0.3	16,828	0.00%
2024/04/15	1.1	625.36	3	624.43	616.00	-1.9	16,832	-0.01%
2024/04/12	9	620.67	13.2	619.38	628.00	-4.2	16,897	-0.02%
2024/04/11	1	582.00	6.3	586.61	584.00	-5.3	16,653	-0.03%
2024/04/10	3.2	569.84	0.1	584.00	555.00	3.1	16,608	0.02%
2024/04/09	7	581.86	9.1	581.67	577.00	-2.1	16,586	-0.01%
2024/04/08	13	577.38	17.2	577.23	570.00	-4.2	16,528	-0.03%
2024/04/03	40.2	547.40	37.1	547.01	546.00	3.1	16,589	0.02%
2024/04/02	6.3	537.43	1	535.00	533.00	5.3	16,497	0.03%
2024/04/01	5	555.40	3	564.64	554.00	2	16,476	0.01%
2024/03/29	6	550.33	2.1	556.64	546.00	3.9	16,382	0.02%
2024/03/28	1.1	540.14	1	541.57	542.00	0.1	16,272	0.00%
2024/03/27	10.2	538.67	10	543.70	534.00	0.2	16,176	0.00%
2024/03/26	2.3	557.67	0	561.64	541.00	2.2	16,093	0.01%
2024/03/25	2.2	589.18	1.2	588.13	583.00	1	15,929	0.01%
2024/03/22	6.1	586.17	5	588.20	589.00	1.1	15,868	0.01%
2024/03/21	4	591.00	4	588.50	585.00	0	15,767	0.00%
2024/03/20	7.1	571.54	8.4	577.27	567.00	-1.3	15,677	-0.01%
2024/03/19	7.6	604.99	2.1	588.96	569.00	5.5	15,465	0.04%
2024/03/18	4.1	616.29	6.1	617.30	623.00	-2	15,226	-0.01%
2024/03/15	6.2	576.06	4.3	563.15	599.00	1.9	15,013	0.01%
2024/03/14	7.5	559.80	1	564.94	556.00	6.5	14,674	0.04%
2024/03/13	8.3	643.63	5.1	628.31	617.00	3.2	14,414	0.02%
2024/03/12	6	627.86	9.1	623.40	643.00	-3.1	13,964	-0.02%
2024/03/11	8.1	604.64	11.1	605.13	585.00	-3	13,651	-0.02%
2024/03/08	5.1	599.54	5	585.60	574.00	0.1	13,426	0.00%
2024/03/07	4.2	608.06	5.2	608.44	599.00	-1.1	13,269	-0.01%
2024/03/06	6	611.42	10	616.80	630.00	-4	12,946	-0.03%
2024/03/05	10	568.26	19.3	576.90	585.00	-9.2	12,713	-0.07%
2024/03/04	19	553.95	4	559.50	554.00	15	12,560	0.12%
2024/03/01	1.1	537.95	6.1	545.74	539.00	-5.1	12,472	-0.04%
2024/02/29	17.2	521.16	11.1	523.30	532.00	6.1	12,399	0.05%
2024/02/27	5	502.79	6	509.33	508.00	-1	12,167	-0.01%
2024/02/26	7	499.14	4.1	499.18	500.00	2.9	12,143	0.02%
2024/02/23	3.2	503.60	4	507.88	498.50	-0.9	12,107	-0.01%
2024/02/22	1	533.00	4	524.75	520.00	-3	12,045	-0.02%
2024/02/21	4	485.80	6	491.25	495.00	-2	12,019	-0.02%
2024/02/20	6.2	481.07	1	475.00	483.00	5.2	11,975	0.04%
2024/02/19	5.2	490.89	3	505.00	486.00	2.1	11,954	0.02%
2024/02/16	5.1	511.38	4	523.50	510.00	1.1	12,023	0.01%
2024/02/15	0	524.00	5.1	526.29	534.00	-5.1	12,017	-0.04%
2024/02/05	7	486.71	4	484.38	485.50	3	11,947	0.03%
2024/02/02	4.2	478.31	14	476.89	478.00	-9.8	11,799	-0.08%
2024/02/01	16	449.56	10.1	447.86	457.50	6	11,601	0.05%
2024/01/31	5	421.80	7	420.79	425.50	-2	11,272	-0.02%
2024/01/30	9	411.94	12.3	424.73	429.50	-3.3	11,110	-0.03%
2024/01/29	1	392.00	10	382.50	390.50	-9	10,854	-0.08%
2024/01/26	4.1	380.65	5	383.90	386.00	-0.9	10,868	-0.01%
2024/01/25	14	391.71	9.1	393.36	389.50	5	10,898	0.05%
2024/01/24	15	386.33	20.1	385.58	387.50	-5.1	10,774	-0.05%
2024/01/23	6	383.58	9.1	383.16	386.50	-3.1	10,805	-0.03%
2024/01/22	17	362.12	18.2	370.92	380.50	-1.2	10,603	-0.01%
2024/01/19	5	343.30	4	345.88	346.00	1	10,366	0.01%
2024/01/18	4	338.88	1	354.00	334.50	3	10,347	0.03%
2024/01/17	5	351.10	4	351.38	343.50	1	10,285	0.01%
2024/01/16	4	342.00	5.1	341.06	343.00	-1.1	10,244	-0.01%
2024/01/15	9	338.50	1	336.50	334.00	8	10,224	0.08%
2024/01/12	5	352.20	5.6	351.24	350.00	-0.6	10,164	-0.01%
2024/01/11	6.2	337.43	6.1	333.62	346.50	0.1	9,909	0.00%
2024/01/10	6	322.83	9.1	324.31	329.00	-3.1	9,844	-0.03%
2024/01/09	3	312.33	4	312.13	315.00	-1	9,708	-0.01%
2024/01/08	3	306.33	15	304.27	301.50	-12	9,633	-0.12%
2024/01/05	1	322.50	0	0.00	323.50	1	9,475	0.01%
2024/01/04	1.1	317.97	0	0.00	319.00	1.1	9,564	0.01%
2024/01/03	0	329.50	0	0.00	329.00	0	9,628	0.00%
2024/01/02	5.1	330.70	5	331.40	329.50	0.1	9,615	0.00%
2023/12/29	8	332.00	49	333.00	336.50	-41	9,631	-0.43%
2023/12/28	1	328.00	0.2	324.75	318.00	0.8	9,477	0.01%
2023/12/27	3.3	319.58	4.1	324.29	324.50	-0.8	9,478	-0.01%
2023/12/26	1	310.00	3	309.33	311.00	-2	9,542	-0.02%
2023/12/25	1	308.50	2	310.00	309.50	-1	9,822	-0.01%
2023/12/22	1	306.50	4.5	306.61	307.00	-3.5	9,954	-0.04%
2023/12/21	2.1	295.31	2	298.00	301.50	0.1	10,189	0.00%
2023/12/20	0	0.00	1	306.00	299.50	-1	10,278	-0.01%
2023/12/19	4.4	298.95	0	0.00	302.50	4.4	10,483	0.04%
2023/12/15	14.1	307.01	1	310.00	298.00	13.1	10,803	0.12%
2023/12/14	1	306.50	4	308.63	306.00	-3	10,986	-0.03%
2023/12/12	3.1	307.18	2	308.50	306.50	1.1	11,063	0.01%
2023/12/11	2	307.00	1	308.50	308.00	1	11,153	0.01%
2023/12/08	5	304.80	4	306.00	304.50	1	11,191	0.01%
2023/12/07	1	293.00	2.3	298.96	301.50	-1.3	11,204	-0.01%
2023/12/06	8.2	297.17	3	295.33	296.50	5.2	11,269	0.05%
2023/12/05	2.1	283.95	5	282.10	286.00	-2.9	11,267	-0.03%
2023/12/04	7.2	296.09	5.1	294.15	290.50	2.2	11,225	0.02%
2023/12/01	2	303.25	1	302.50	302.50	1	11,216	0.01%
2023/11/30	2	305.00	1	300.11	308.00	1	11,223	0.01%
2023/11/29	17	303.74	0	307.50	301.00	17	11,179	0.15%
2023/11/28	3	300.00	0.1	301.31	300.50	2.9	11,199	0.03%
2023/11/27	4.1	309.29	4	306.13	298.00	0.1	11,295	0.00%
2023/11/24	1	321.50	0	0.00	322.50	1	11,225	0.01%
2023/11/22	2	326.00	2	326.25	327.00	0	11,240	0.00%
2023/11/21	14	330.93	2	333.00	327.00	12	11,394	0.11%
2023/11/20	3.1	327.13	13	328.98	329.50	-9.9	11,601	-0.09%
2023/11/17	0	0.00	2	318.00	318.00	-2	11,533	-0.02%
2023/11/16	1	318.00	2	315.00	316.00	-1	11,591	-0.01%
2023/11/15	11	330.82	6.1	326.40	313.50	4.9	11,587	0.04%
2023/11/14	3	323.67	4	327.50	325.00	-1	11,556	-0.01%
2023/11/13	1	315.41	16	317.47	318.50	-15	11,586	-0.13%
2023/11/10	2	317.50	1.1	318.68	314.50	0.9	11,647	0.01%
2023/11/09	3	317.67	4	318.50	316.50	-1	11,745	-0.01%
2023/11/08	9	315.56	2	315.75	313.00	7	11,836	0.06%
2023/11/07	0	310.50	1	310.50	311.00	-1	11,949	-0.01%
2023/11/06	2	309.00	7	309.43	315.00	-5	12,182	-0.04%
2023/11/03	7	300.15	2	301.50	297.00	5	12,505	0.04%
2023/11/02	4	296.38	2	299.22	299.50	2	12,747	0.02%
2023/11/01	0	0.00	6	284.83	285.50	-6	13,055	-0.05%
2023/10/31	13.1	295.14	7	300.37	283.50	6	13,293	0.05%
2023/10/30	5	301.49	1	302.00	298.50	4	13,521	0.03%
2023/10/27	8.1	301.26	4	303.88	296.50	4.1	13,680	0.03%
2023/10/26	9	304.83	1	308.50	301.50	8	13,925	0.06%
2023/10/25	3	317.67	3	318.00	313.00	0	14,064	0.00%
2023/10/24	0	0.00	6	310.26	318.00	-6	14,224	-0.04%
2023/10/23	4	301.12	1	303.60	297.00	3	14,195	0.02%
2023/10/20	3	294.67	6	302.33	308.50	-3	14,432	-0.02%
2023/10/19	3	293.00	3	292.67	299.00	0	14,621	0.00%
2023/10/18	5.1	302.06	3.2	298.35	294.00	2	14,918	0.01%
2023/10/17	4.1	323.59	4	328.25	319.50	0.1	15,011	0.00%
2023/10/16	3	324.83	3	329.83	325.50	0	15,049	0.00%
2023/10/13	4	339.53	5	337.70	337.00	-1	15,194	-0.01%
2023/10/12	6.1	343.75	9	344.89	342.00	-3	15,286	-0.02%
2023/10/11	11	345.59	11	344.23	336.50	0	15,413	0.00%
2023/10/06	5	347.90	2	347.50	348.50	3	15,690	0.02%
2023/10/05	5	348.50	4	348.75	344.00	1	15,923	0.01%
2023/10/04	7	335.23	7	338.50	345.00	0	15,976	0.00%
2023/10/03	7	344.29	34	342.50	340.00	-27	15,965	-0.17%
2023/10/02	12	345.21	8	346.06	342.50	4	16,091	0.02%
2023/09/28	10	339.15	14	335.89	341.00	-4	16,017	-0.02%
2023/09/27	0	317.50	1.1	320.41	321.00	-1.1	15,898	-0.01%
2023/09/26	4	314.00	9	314.28	313.50	-5	15,995	-0.03%
2023/09/25	5	298.10	2	299.00	297.00	3	16,091	0.02%
2023/09/22	18	282.33	10	294.55	297.50	8	16,369	0.05%
2023/09/21	8	275.69	8	279.38	280.00	0	16,169	0.00%
2023/09/20	3	285.04	5	285.70	281.00	-2	16,119	-0.01%
2023/09/19	4	283.38	3	278.55	278.00	1	16,033	0.01%
2023/09/18	4	304.75	0	0.00	293.50	4	15,942	0.03%
2023/09/14	11	315.91	2	317.25	318.00	9	16,122	0.06%
2023/09/13	6	300.42	4	302.25	304.00	2	16,333	0.01%
2023/09/12	8	308.44	8	306.13	306.00	0	16,622	0.00%
2023/09/11	2	316.00	1.1	309.73	311.50	0.9	16,910	0.01%
2023/09/08	0	0.00	4	340.38	337.00	-4	16,934	-0.02%
2023/09/07	9	338.83	5	342.00	342.00	4	17,183	0.02%
2023/09/06	4	339.77	9.1	339.70	343.50	-5	17,207	-0.03%
2023/09/05	8	327.51	9	330.39	330.50	-1	17,309	-0.01%
2023/09/04	4	327.50	3	329.50	328.50	1	17,401	0.01%
2023/09/01	9	329.17	2	328.25	329.00	7	17,523	0.04%
2023/08/31	4	329.63	5	331.90	334.50	-1	17,651	-0.01%
2023/08/30	5	344.08	1	339.00	335.50	4	17,734	0.02%
2023/08/29	3	339.50	2	333.75	335.00	1	17,933	0.01%
2023/08/28	5	346.60	3	340.17	338.50	2	18,015	0.01%
2023/08/25	13	358.35	7	358.48	354.00	6	18,063	0.03%
2023/08/24	4.2	379.42	17	387.65	387.00	-12.8	17,950	-0.07%
2023/08/23	5	357.61	8	357.81	356.00	-3	17,909	-0.02%
2023/08/22	6	362.83	3	366.50	350.50	3	18,218	0.02%
2023/08/21	3	349.00	2	357.00	353.50	1	18,518	0.01%
2023/08/18	10	359.45	9	356.89	352.00	1	18,472	0.01%
2023/08/17	4	356.63	12.2	356.63	363.00	-8.2	18,342	-0.04%
2023/08/16	9.2	343.66	12	346.46	350.00	-2.8	18,270	-0.02%
2023/08/15	17	340.91	19	341.05	343.50	-2	18,323	-0.01%
2023/08/11	9	316.11	8	318.94	321.00	1	18,409	0.01%
2023/08/10	15	316.67	0.1	321.50	314.50	15	18,368	0.08%
2023/08/09	15	360.20	9	362.39	349.00	6	18,241	0.03%
2023/08/08	21	353.24	23	356.13	358.00	-2	17,976	-0.01%
2023/08/07	15.1	348.96	11	352.32	349.50	4.1	17,883	0.02%
2023/08/04	4	334.88	11	335.50	338.00	-7	17,657	-0.04%
2023/08/02	17	314.71	16	326.63	315.50	1	17,537	0.01%
2023/08/01	10	325.50	9.3	323.84	328.00	0.7	17,424	0.00%
2023/07/31	14.3	347.74	8	340.45	322.00	6.3	17,773	0.04%
2023/07/28	8	343.50	7	345.79	352.00	1	17,986	0.01%
2023/07/27	7	350.86	5	349.40	340.00	2	17,903	0.01%
2023/07/26	10	342.70	8	347.19	343.50	2	17,910	0.01%
2023/07/25	6	351.92	6	346.17	340.50	0	17,963	0.00%
2023/07/24	13	346.31	15	348.97	344.00	-2	17,926	-0.01%
2023/07/21	10	321.19	20	328.63	339.00	-10	17,679	-0.06%
2023/07/20	9	307.67	14	308.61	308.50	-5	17,321	-0.03%
2023/07/19	5	290.90	20	290.95	291.50	-15	17,096	-0.09%
2023/07/18	7	289.21	18	292.33	293.00	-11	17,121	-0.06%
2023/07/17	8	285.75	2	287.00	285.00	6	17,009	0.04%
2023/07/14	16	294.97	15	288.77	293.50	1	16,859	0.01%
2023/07/13	24	298.69	49.1	301.33	288.00	-25.1	16,774	-0.15%
2023/07/12	12.1	290.49	12	291.88	287.50	0.1	16,420	0.00%
2023/07/11	12	282.83	6.1	282.85	283.50	5.9	16,252	0.04%
2023/07/10	7	275.79	3	276.00	273.00	4	16,127	0.02%
2023/07/07	22.1	274.19	15	272.20	270.00	7.1	16,187	0.04%
2023/07/06	7	274.36	7	275.50	273.50	0	16,032	0.00%
2023/07/05	13	283.42	3	285.50	280.50	10	15,958	0.06%
2023/07/04	30	292.77	7	292.29	292.00	23	15,805	0.15%
2023/07/03	15	289.60	14	288.61	293.00	1	15,627	0.01%
2023/06/30	3	264.17	12.1	264.29	271.00	-9.1	15,257	-0.06%
2023/06/29	4	243.63	3	245.67	246.50	1	14,969	0.01%
2023/06/28	3	241.83	6	243.08	241.50	-3	15,263	-0.02%
2023/06/27	10	240.65	1	236.50	235.00	9	15,506	0.06%
2023/06/26	15	244.87	16	249.00	250.00	-1	15,806	-0.01%
2023/06/21	1	250.50	0	0.00	249.50	1	15,760	0.01%
2023/06/20	9	252.89	9	252.83	252.00	0	16,021	0.00%
2023/06/19	8	252.38	13.6	252.57	254.50	-5.6	16,419	-0.03%
2023/06/16	21	242.05	12	242.92	247.00	9	16,302	0.06%
2023/06/15	8	230.00	9	232.39	237.00	-1	16,089	-0.01%
2023/06/14	8	219.88	11	221.18	224.00	-3	15,750	-0.02%
2023/06/13	11	217.45	12	215.13	219.50	-1	15,654	-0.01%
2023/06/12	1	207.00	1	205.50	205.50	0	15,370	0.00%
2023/06/09	3	209.17	9	208.44	209.50	-6	15,293	-0.04%
2023/06/08	6	201.17	2	200.75	200.50	4	15,073	0.03%
2023/06/07	7	206.29	9	206.00	208.00	-2	14,973	-0.01%
2023/06/06	10	203.65	10	203.40	203.50	0	14,812	0.00%
2023/06/05	10	197.25	13	199.08	200.00	-3	14,614	-0.02%
2023/06/02	13	204.27	6	205.42	202.00	7	14,364	0.05%
2023/06/01	6	203.25	6	203.75	207.00	0	14,049	0.00%
2023/05/31	16	198.00	2	199.25	197.50	14	13,851	0.10%
2023/05/30	1	201.50	8	201.00	201.50	-7	13,707	-0.05%
2023/05/29	7	208.21	6.1	208.29	206.00	0.9	13,717	0.01%
2023/05/26	33.1	201.98	27	203.15	208.00	6.1	13,795	0.04%
2023/05/25	6	198.67	5	199.80	197.50	1	13,401	0.01%
2023/05/24	2	183.75	3	185.33	187.00	-1	12,993	-0.01%
2023/05/23	1	182.50	0	0.00	182.50	1	12,930	0.01%
2023/05/22	3	180.83	2	183.50	182.50	1	12,861	0.01%
2023/05/19	9	183.22	15	184.00	184.00	-6	12,758	-0.05%
2023/05/18	9	184.67	8	184.81	186.00	1	12,576	0.01%
2023/05/17	8	179.19	10	179.15	178.00	-2	12,319	-0.02%
2023/05/16	6	174.08	8	176.69	175.50	-2	12,170	-0.02%
2023/05/15	16	170.31	12	171.42	171.00	4	11,977	0.03%
2023/05/12	2	170.50	2.3	175.30	177.50	-0.3	11,896	0.00%
2023/05/11	4	175.25	2	176.50	174.50	2	11,760	0.02%
2023/05/10	1	176.50	1	178.50	178.50	0	11,609	0.00%
2023/05/09	4	182.13	2	182.75	183.00	2	11,432	0.02%
2023/05/08	3	182.00	7	183.00	181.50	-4	11,312	-0.04%
2023/05/05	15	179.17	65.3	179.77	181.00	-50.3	11,073	-0.45%
2023/05/04	62	176.57	13	173.35	175.50	49	10,617	0.46%
2023/05/03	4	164.75	1	166.50	163.00	3	10,134	0.03%
2023/05/02	9	163.33	10	163.60	166.00	-1	10,026	-0.01%
2023/04/28	20	154.40	36	155.50	157.50	-16	9,717	-0.16%
2023/04/27	11	152.09	22	152.50	153.50	-11	9,459	-0.12%
2023/04/26	1	142.50	5	143.30	146.00	-4	9,136	-0.04%
2023/04/25	3	141.50	3	140.67	141.50	0	9,007	0.00%
2023/04/24	3	143.50	2	145.50	144.00	1	8,916	0.01%
2023/04/21	2	143.25	0	0.00	143.00	2	8,814	0.02%
2023/04/20	3.7	146.68	7	146.36	147.50	-3.3	8,651	-0.04%
2023/04/19	9	151.00	2	152.48	151.00	7	8,530	0.08%
2023/04/18	9	153.17	4	154.50	152.50	5	8,516	0.06%
2023/04/17	7	156.50	8	156.56	156.00	-1	8,347	-0.01%
2023/04/14	6	153.67	21	153.52	153.00	-15	8,208	-0.18%
2023/04/13	19	149.97	1	148.50	149.50	18	8,043	0.22%
2023/04/12	7	154.07	10	153.95	154.50	-3	7,957	-0.04%
2023/04/11	5	149.20	4	150.13	149.50	1	7,732	0.01%
2023/04/10	1	144.50	2	146.25	148.50	-1	7,604	-0.01%
2023/04/07	2	143.75	4	144.38	144.50	-2	7,470	-0.03%
2023/04/06	4	141.88	12	142.88	142.00	-8	7,388	-0.11%
2023/03/31	9	140.94	0	0.00	141.00	9	7,282	0.12%
2023/03/30	12	142.04	8	144.13	142.00	4	7,269	0.06%
2023/03/29	13	142.92	13.5	144.41	142.50	-0.5	7,205	-0.01%
2023/03/28	13.5	140.89	13.5	141.00	142.00	0	6,912	0.00%
2023/03/27	11	146.67	25	144.34	148.50	-14	6,662	-0.21%
2023/03/24	17.5	138.06	5	140.80	142.50	12.5	6,298	0.20%
2023/03/23	2	139.75	26	138.31	138.50	-24	6,175	-0.39%
2023/03/22	34	132.88	13.1	132.55	136.50	20.9	5,757	0.36%
2023/03/21	4	121.50	20	124.08	126.50	-16	5,149	-0.31%
2023/03/20	9	120.17	6.2	121.71	119.00	2.8	4,971	0.06%
2023/03/16	2	117.25	2	115.75	115.00	0	4,838	0.00%
2023/03/15	2	116.00	4	114.13	114.50	-2	5,047	-0.04%
2023/03/14	11	110.09	1	110.50	109.50	10	5,272	0.19%
2023/03/13	1	112.50	0	0.00	112.50	1	5,747	0.02%
2023/03/10	1	113.00	0	0.00	113.50	1	5,772	0.02%
2023/03/08	0	0.00	1	118.00	119.00	-1	5,795	-0.02%
2023/03/07	0	0.00	0	119.00	118.00	0	5,778	0.00%
2023/03/06	0	0.00	8	118.50	119.50	-8	5,804	-0.14%
2023/03/01	3	117.00	2	118.50	119.00	1	6,022	0.02%
2023/02/24	5	122.60	30.1	122.22	120.50	-25.1	6,042	-0.42%
2023/02/16	0	0.00	3	117.00	117.50	-3	5,924	-0.05%
2023/02/15	0	0.00	1	116.00	115.00	-1	5,991	-0.02%
2023/02/14	1	116.50	3	116.83	115.50	-2	5,955	-0.03%
2023/02/13	1	116.00	2	116.25	117.50	-1	5,961	-0.02%
2023/02/10	1	117.00	2	116.25	115.50	-1	5,934	-0.02%
2023/02/09	4	115.88	2	116.50	116.00	2	5,894	0.03%
2023/02/08	0	0.00	3	114.67	115.00	-3	5,839	-0.05%
2023/02/07	1	110.50	1	110.00	110.50	0	5,763	0.00%
2023/02/06	2	109.75	0	0.00	111.50	2	5,778	0.03%
2023/02/03	4	112.25	5	112.10	112.00	-1	5,698	-0.02%
2023/02/02	1	108.00	0	0.00	112.00	1	5,683	0.02%
2023/02/01	2	103.75	2	104.25	107.50	0	5,661	0.00%
2023/01/31	3	106.33	2	107.00	106.00	1	5,633	0.02%
2023/01/10	0	0.00	4	109.50	109.50	-4	6,087	-0.07%
2023/01/09	3	109.83	1	109.50	110.50	2	6,199	0.03%
2023/01/06	0	0.00	1	107.50	107.50	-1	6,241	-0.02%
2023/01/05	2	108.50	1	109.00	108.50	1	6,307	0.02%
2023/01/04	1.2	113.00	0	0.00	112.00	1.2	6,428	0.02%
2023/01/03	0.2	112.50	0	0.00	112.50	0.2	6,547	0.00%
2022/12/27	0.1	112.00	0	0.00	112.00	0.1	7,296	0.00%
2022/12/26	0.2	111.00	0	0.00	111.50	0.2	7,356	0.00%
2022/12/23	0.3	111.50	0	0.00	111.00	0.3	7,421	0.00%
2022/12/22	0	0.00	1	113.00	113.00	-1	7,479	-0.01%
2022/12/21	22	109.75	1	110.00	109.00	21	7,492	0.28%
2022/12/20	1	113.50	1	113.00	111.50	0	7,465	0.00%
2022/12/19	3	110.67	2	111.00	112.00	1	7,423	0.01%
2022/12/15	5	117.00	3	117.67	116.50	2	7,274	0.03%
2022/12/14	1	116.00	0	0.00	116.00	1	7,307	0.01%
2022/12/13	0	0.00	1	114.00	114.00	-1	7,378	-0.01%
2022/12/12	5	115.60	1	114.50	114.50	4	7,364	0.05%
2022/12/09	0	0.00	2	114.00	115.50	-2	7,331	-0.03%
2022/12/08	2	112.50	1	112.00	113.50	1	7,301	0.01%
2022/12/07	10	114.85	0	0.00	112.50	10	7,291	0.14%
2022/12/06	4	127.13	6	124.08	124.00	-2	7,067	-0.03%
2022/12/05	8	124.69	10.2	124.77	127.00	-2.2	6,830	-0.03%
2022/12/02	1	117.00	1	116.50	115.50	0	6,412	0.00%
2022/12/01	3	114.83	12	115.00	114.50	-9	6,418	-0.14%
2022/11/30	0	0.00	1	113.00	113.00	-1	6,380	-0.02%
2022/11/29	0	0.00	1	111.50	112.00	-1	6,350	-0.02%
2022/11/28	2	110.50	9	110.50	111.50	-7	6,341	-0.11%
2022/11/25	0	0.00	1	110.00	109.00	-1	6,329	-0.02%
2022/11/24	1	112.50	3	112.00	111.00	-2	6,331	-0.03%
2022/11/23	1	109.50	9	108.94	110.00	-8	6,288	-0.13%
2022/11/22	9	107.56	18	107.56	106.00	-9	6,203	-0.15%
2022/11/21	3	104.00	8	104.06	104.00	-5	6,102	-0.08%
2022/11/18	3	103.33	4	104.13	102.00	-1	6,164	-0.02%
2022/11/17	1	103.00	1	102.50	103.00	0	6,154	0.00%
2022/11/16	1	102.50	0	0.00	102.00	1	6,146	0.02%
2022/11/15	1	101.50	0	0.00	102.00	1	6,109	0.02%
2022/11/14	10	106.80	16	107.00	104.50	-6	6,180	-0.10%
2022/11/11	35	110.17	17	111.24	110.00	18	6,032	0.30%
2022/11/10	1	106.50	1	108.50	106.00	0	5,932	0.00%
2022/11/09	11	108.73	6	110.00	108.00	5	6,009	0.08%
2022/11/08	2	107.50	2	107.75	106.00	0	6,054	0.00%
2022/11/07	0	0.00	1	108.00	107.50	-1	6,090	-0.02%
2022/11/03	0	0.00	1	103.50	106.50	-1	6,505	-0.02%
2022/11/02	2	102.75	2	103.75	104.00	0	6,677	0.00%
2022/11/01	2	102.25	0	0.00	102.50	2	6,835	0.03%
2022/10/31	1	103.00	1	103.00	102.00	0	7,005	0.00%
2022/10/28	0	0.00	2	101.75	101.00	-2	7,098	-0.03%
2022/10/27	2	100.25	4	97.25	99.90	-2	7,025	-0.03%
2022/10/26	6	94.23	4	93.83	93.60	2	6,961	0.03%
2022/10/24	1	96.70	1	98.70	96.30	0	7,034	0.00%
2022/10/21	2	96.00	1	98.00	95.40	1	7,232	0.01%
2022/10/20	2	98.65	2	98.80	98.80	0	7,298	0.00%
2022/10/18	11	100.05	0	0.00	101.50	11	7,728	0.14%
2022/10/17	3	99.53	5	100.56	101.50	-2	7,676	-0.03%
2022/10/14	3	106.67	4	105.00	105.00	-1	7,668	-0.01%
2022/10/13	1	108.00	3	104.33	103.50	-2	7,679	-0.03%
2022/10/12	5	104.70	4	104.50	107.00	1	7,677	0.01%
2022/10/11	16.1	105.41	4	104.88	104.00	12.1	7,667	0.16%
2022/10/07	9	112.94	5	111.90	110.50	4	7,651	0.05%
2022/10/06	3	114.17	5	117.40	116.00	-2	7,630	-0.03%
2022/10/05	9	120.39	13	118.85	119.50	-4	7,570	-0.05%
2022/10/04	2	112.25	3	112.50	114.00	-1	7,428	-0.01%
2022/10/03	1	107.00	1	108.00	108.00	0	7,618	0.00%
2022/09/28	5	111.00	4	111.25	109.00	1	7,978	0.01%
2022/09/27	0	0.00	2	113.25	116.00	-2	7,948	-0.03%
2022/09/26	5	112.60	0	0.00	111.00	5	8,022	0.06%
2022/09/23	0	0.00	3	116.00	115.50	-3	8,156	-0.04%
2022/09/21	2	117.50	3	116.83	116.00	-1	8,174	-0.01%
2022/09/20	3	115.00	16	116.97	117.00	-13	8,159	-0.16%
2022/09/19	5	114.00	5	114.50	113.50	0	8,142	0.00%
2022/09/16	0	0.00	2	114.50	113.50	-2	8,157	-0.02%
2022/09/15	1	115.00	8	113.81	113.50	-7	8,205	-0.09%
2022/09/14	10	111.35	7	110.36	113.50	3	8,289	0.04%
2022/09/13	6	113.08	1	113.50	113.00	5	8,435	0.06%
2022/09/12	0	0.00	2	110.25	112.00	-2	8,485	-0.02%
2022/09/08	2	106.50	1	108.00	107.50	1	8,486	0.01%
2022/09/05	11	103.73	2	104.00	103.50	9	8,586	0.10%
2022/09/02	1	106.00	0	0.00	105.50	1	8,634	0.01%
2022/09/01	1	107.00	1	107.50	105.50	0	8,692	0.00%
2022/08/31	1	108.00	1	108.50	108.50	0	8,743	0.00%
2022/08/30	5	107.60	3	108.33	107.50	2	8,780	0.02%
2022/08/29	1	108.00	0	0.00	108.00	1	8,954	0.01%
2022/08/26	0	0.00	0.3	110.50	113.00	-0.3	8,986	0.00%
2022/08/25	2	113.50	0	0.00	112.00	2	8,989	0.02%
2022/08/24	0	0.00	1	117.00	117.00	-1	8,989	-0.01%
2022/08/23	1.3	116.85	2	116.75	117.50	-0.7	9,067	-0.01%
2022/08/22	0	0.00	1	117.00	117.00	-1	9,174	-0.01%
2022/08/19	12	117.25	4	119.13	117.00	8	9,415	0.08%
2022/08/18	3	119.33	3	119.33	119.50	0	9,735	0.00%
2022/08/17	4	118.88	3	119.50	119.00	1	10,238	0.01%
2022/08/16	3	119.17	3	120.50	119.00	0	10,639	0.00%
2022/08/15	8	119.44	2	119.75	119.50	6	10,651	0.06%
2022/08/12	1	114.50	8	114.44	117.50	-7	10,695	-0.07%
2022/08/11	2	114.50	2	113.50	114.50	0	10,707	0.00%
2022/08/10	10	115.15	5	113.50	112.50	5	10,693	0.05%
2022/08/09	2	119.50	2	119.50	119.00	0	10,339	0.00%
2022/08/08	5	117.90	2	117.25	118.00	3	10,169	0.03%
2022/08/05	4	110.75	9	111.61	112.50	-5	10,008	-0.05%
2022/08/04	5	110.80	4	111.38	113.00	1	9,857	0.01%
2022/08/03	0	0.00	2	115.00	115.00	-2	9,804	-0.02%
2022/08/02	0	0.00	1	113.50	115.00	-1	9,884	-0.01%
2022/08/01	2	115.00	2	117.25	115.50	0	9,904	0.00%
2022/07/29	1	117.00	3	118.83	118.00	-2	9,828	-0.02%
2022/07/28	15	117.23	17	116.32	117.00	-2	9,825	-0.02%
2022/07/27	6	114.50	13	114.92	116.00	-7	9,627	-0.07%
2022/07/26	3	114.00	8.1	113.80	114.00	-5.1	9,545	-0.05%
2022/07/25	3	109.67	6	108.42	112.50	-3	9,366	-0.03%
2022/07/22	1	105.50	0	0.00	104.50	1	9,081	0.01%
2022/07/21	2	104.50	2	106.00	105.50	0	9,142	0.00%
2022/07/20	1	106.50	1	106.00	105.00	0	9,118	0.00%
2022/07/19	2	103.50	6.2	103.63	105.00	-4.2	9,191	-0.05%
2022/07/18	6	103.17	3	104.00	104.00	3	9,222	0.03%
2022/07/15	1	101.00	11	101.95	101.00	-10	9,329	-0.11%
2022/07/14	1	100.50	3.2	99.66	101.00	-2.2	9,371	-0.02%
2022/07/13	4	98.23	6	98.87	96.80	-2	9,530	-0.02%
2022/07/12	2	96.90	1	96.00	96.00	1	9,385	0.01%
2022/07/11	4	97.93	12	98.55	98.40	-8	9,361	-0.09%
2022/07/08	0	0.00	5.2	96.10	96.10	-5.2	9,174	-0.06%
2022/07/07	2	84.60	3	81.43	87.40	-1	9,072	-0.01%
2022/07/06	1	85.30	1	84.70	82.60	0	8,964	0.00%
2022/07/05	2	85.25	1	84.70	87.20	1	9,052	0.01%
2022/07/04	0	0.00	1	86.80	85.30	-1	9,143	-0.01%
2022/07/01	5	89.74	4	90.88	86.90	1	9,169	0.01%
2022/06/30	1	93.70	2	93.10	93.10	-1	9,079	-0.01%
2022/06/29	6	97.37	6	97.07	97.10	0	9,182	0.00%
2022/06/28	0	0.00	1	100.00	98.60	-1	9,461	-0.01%
2022/06/27	1	97.20	1	97.80	99.90	0	10,427	0.00%
2022/06/24	5	94.30	5	95.40	95.40	0	10,640	0.00%
2022/06/22	2	93.30	1	93.00	92.60	1	11,371	0.01%
2022/06/21	20	96.11	8	97.50	98.10	12	11,436	0.10%
2022/06/20	17	100.47	24	99.91	98.00	-7	11,817	-0.06%
2022/06/17	37	103.47	31	103.95	103.00	6	12,397	0.05%
2022/06/16	0	0.00	8	104.13	103.50	-8	12,956	-0.06%
2022/06/15	4	108.13	3	106.00	106.00	1	13,337	0.01%
2022/06/14	4	106.50	2	107.00	108.00	2	13,563	0.01%
2022/06/13	1	102.50	6	103.25	106.00	-5	13,810	-0.04%
2022/06/10	10	104.05	2	104.00	105.00	8	14,157	0.06%
2022/06/09	6	104.92	0	0.00	105.00	6	14,408	0.04%
2022/06/08	2	107.25	2	107.75	107.50	0	14,810	0.00%
2022/06/07	55	106.55	48	106.90	108.00	7	15,523	0.05%
2022/06/06	4	110.25	1	110.50	111.00	3	15,767	0.02%
2022/06/02	1	113.50	0	0.00	112.00	1	16,055	0.01%
2022/06/01	1	111.50	1	112.50	112.50	0	16,225	0.00%
2022/05/31	4	112.75	1	112.00	113.00	3	16,439	0.02%
2022/05/30	4	113.88	7	114.43	114.50	-3	16,554	-0.02%
2022/05/27	18	115.53	6	117.58	113.50	12	16,680	0.07%
2022/05/26	22	117.23	73	116.23	117.00	-51	16,551	-0.31%
2022/05/25	71	118.68	23	116.48	118.00	48	16,330	0.29%
2022/05/24	17	113.12	10	110.80	109.00	7	16,110	0.04%
2022/05/23	3	112.00	1	113.00	112.00	2	16,307	0.01%
2022/05/20	4	111.38	4	110.00	109.50	0	16,605	0.00%
2022/05/19	2	107.50	21	109.71	111.00	-19	16,725	-0.11%
2022/05/18	21	109.02	4	109.00	109.00	17	17,036	0.10%
2022/05/17	1	105.00	0	0.00	105.00	1	17,376	0.01%
2022/05/16	2	106.50	2	106.50	104.50	0	17,465	0.00%
2022/05/13	3	104.00	10	104.10	105.00	-7	17,601	-0.04%
2022/05/12	0	0.00	7	102.50	102.00	-7	17,747	-0.04%
2022/05/11	5	105.10	7	105.00	103.50	-2	18,072	-0.01%
2022/05/10	16	102.13	14	102.68	105.50	2	18,149	0.01%
2022/05/09	12	102.42	12	101.13	101.00	0	18,376	0.00%
2022/05/06	4	105.25	2	106.00	105.50	2	18,654	0.01%
2022/05/05	3	108.83	8	108.06	108.00	-5	18,938	-0.03%
2022/05/04	1	106.00	2	105.00	105.00	-1	19,012	-0.01%
2022/05/03	14	106.11	13	107.15	106.00	1	19,277	0.01%
2022/04/29	14	104.89	17	106.47	104.50	-3	19,729	-0.02%
2022/04/28	4	103.00	7	103.36	103.50	-3	20,507	-0.01%
2022/04/27	1	98.50	2	102.50	104.00	-1	21,072	0.00%
2022/04/26	5	106.40	11	105.73	103.00	-6	21,428	-0.03%
2022/04/25	6	103.17	8	105.69	105.00	-2	21,669	-0.01%
2022/04/22	18	108.92	6	108.83	107.00	12	21,647	0.06%
2022/04/21	7	112.50	8	112.88	113.50	-1	21,616	0.00%
2022/04/20	2	107.75	1	108.50	107.50	1	21,379	0.00%
2022/04/19	21	105.83	23	107.46	106.00	-2	21,257	-0.01%
2022/04/18	20	104.38	20	103.50	103.50	0	20,999	0.00%
2022/04/15	6	107.25	4	106.50	104.50	2	20,972	0.01%
2022/04/14	10	105.75	10	106.75	108.00	0	20,931	0.00%
2022/04/13	14	105.96	12	105.46	105.50	2	20,946	0.01%
2022/04/12	5	107.50	2	107.75	105.50	3	20,977	0.01%
2022/04/11	20	108.73	40	106.41	106.50	-20	20,947	-0.10%
2022/04/08	34	111.97	31	112.24	112.00	3	20,789	0.01%
2022/04/07	9	113.78	6	113.17	111.00	3	20,651	0.01%
2022/04/06	9	114.22	5	113.30	113.00	4	20,526	0.02%
2022/04/01	15	114.07	19	114.29	114.50	-4	20,440	-0.02%
2022/03/31	15	117.33	18	117.39	116.50	-3	20,269	-0.01%
2022/03/30	56	120.68	53	124.55	117.00	3	19,995	0.02%
2022/03/29	13	118.92	9	119.28	116.50	4	19,004	0.02%
2022/03/28	17	116.97	18	117.03	119.00	-1	18,706	-0.01%
2022/03/25	16	112.41	43	116.01	117.00	-27	18,350	-0.15%
2022/03/24	15	112.57	3	111.50	111.50	12	17,934	0.07%
2022/03/23	15	116.67	12	117.75	115.00	3	17,788	0.02%
2022/03/22	72	116.31	61	116.74	118.00	11	17,269	0.06%
2022/03/21	20	110.63	19	112.61	112.50	1	16,587	0.01%
2022/03/18	9	107.89	15.1	107.81	110.00	-6.1	15,987	-0.04%
2022/03/17	9	106.39	6	106.67	106.50	3	15,551	0.02%
2022/03/16	12	106.50	16	106.94	106.00	-4	15,400	-0.03%
2022/03/15	22	109.80	11	106.36	106.00	11	15,788	0.07%
2022/03/14	12	121.42	7	121.36	117.00	5	15,461	0.03%
2022/03/11	21	122.02	20.3	122.26	122.50	0.7	15,218	0.00%
2022/03/10	15	120.63	17	121.00	119.50	-2	14,819	-0.01%
2022/03/09	9	110.67	11	112.74	116.00	-2	14,134	-0.01%
2022/03/08	9	108.94	10	109.35	105.50	-1	13,742	-0.01%
2022/03/07	7	108.29	5	107.60	105.50	2	13,508	0.01%
2022/03/04	5	114.30	8	113.88	113.00	-3	13,440	-0.02%
2022/03/03	1	109.00	11	110.55	112.00	-10	13,288	-0.08%
2022/03/02	15	109.53	6	108.00	108.50	9	13,178	0.07%
2022/03/01	6	111.75	8	110.44	111.00	-2	13,077	-0.02%
2022/02/25	11	114.00	2	112.50	110.00	9	13,177	0.07%
2022/02/24	5	112.80	7	112.93	113.00	-2	13,279	-0.01%
2022/02/23	22	115.11	28	114.13	114.50	-6	13,465	-0.04%
2022/02/22	18	110.75	11	110.00	110.00	7	13,330	0.05%
2022/02/21	10	109.35	8	109.81	110.00	2	13,121	0.02%
2022/02/18	20	110.98	13	111.38	114.00	7	12,934	0.05%
2022/02/17	17	111.38	32	110.70	112.50	-15	12,625	-0.12%
2022/02/16	4	103.63	6	105.08	103.00	-2	12,365	-0.02%
2022/02/15	15	105.30	7	106.00	103.00	8	12,811	0.06%
2022/02/14	8	105.81	11	105.82	105.50	-3	13,044	-0.02%
2022/02/11	17	106.91	20	107.20	106.00	-3	13,289	-0.02%
2022/02/10	13	104.57	9	104.72	104.00	4	13,683	0.03%
2022/02/09	14	103.61	22.1	104.20	106.00	-8.1	13,551	-0.06%
2022/02/08	31	98.09	50	98.54	101.50	-19	13,291	-0.14%
2022/02/07	11	93.82	12	94.26	95.40	-1	12,990	-0.01%
2022/01/26	4	92.18	3	92.40	92.80	1	12,748	0.01%
2022/01/25	17	94.31	7	94.07	92.30	10	12,853	0.08%
2022/01/24	14.1	96.25	24	98.15	95.00	-9.9	12,721	-0.08%
2022/01/21	40	99.71	41	99.75	99.20	-1	12,384	-0.01%
2022/01/20	25	96.54	26	96.07	98.00	-1	11,863	-0.01%
2022/01/19	28	94.48	38	94.63	95.70	-10	11,540	-0.09%
2022/01/18	19	91.68	21	91.89	91.20	-2	11,474	-0.02%
2022/01/17	3	87.20	5	88.08	89.20	-2	11,991	-0.02%
2022/01/14	7.1	82.91	1	83.90	83.90	6.1	13,041	0.05%
2022/01/13	0.1	86.00	0	0.00	86.10	0.1	13,178	0.00%
2022/01/12	1	86.00	0	0.00	87.00	1	13,220	0.01%
2022/01/11	0	0.00	0.1	87.40	86.90	-0.1	13,280	0.00%
2022/01/10	0	0.00	1	87.30	87.40	-1	13,273	-0.01%
2022/01/07	2.2	87.65	1	89.50	86.30	1.2	13,285	0.01%
2022/01/06	2	87.70	2	88.40	89.50	0	13,263	0.00%
2022/01/04	2	89.85	3	89.87	88.80	-1	13,290	-0.01%
2022/01/03	5	89.94	0	0.00	89.00	5	13,260	0.04%
2021/12/30	2	89.10	2	88.00	88.20	0	13,268	0.00%
2021/12/28	0	0.00	5	87.96	87.70	-5	13,504	-0.04%
2021/12/27	0	0.00	1	87.60	87.50	-1	13,660	-0.01%
2021/12/24	5	88.50	11	88.16	87.70	-6	13,957	-0.04%
2021/12/23	16	87.29	0	0.00	87.00	16	14,098	0.11%
2021/12/22	1	86.40	0	0.00	87.10	1	14,289	0.01%
2021/12/21	3	85.30	6	85.20	86.00	-3	14,801	-0.02%
2021/12/20	5	85.24	0	0.00	85.10	5	15,089	0.03%
2021/12/17	0	0.00	1	87.70	86.90	-1	15,701	-0.01%
2021/12/16	2	88.30	1	87.90	89.20	1	16,278	0.01%
2021/12/14	4	87.28	5	87.64	87.00	-1	16,959	-0.01%
2021/12/13	2	88.20	5	88.92	89.10	-3	17,018	-0.02%
2021/12/10	7	88.59	4	88.23	87.80	3	16,987	0.02%
2021/12/09	27	92.23	59	90.80	88.70	-32	16,870	-0.19%
2021/12/08	3	88.70	6	89.05	89.30	-3	16,151	-0.02%
2021/12/07	5	88.60	3	87.80	87.60	2	16,191	0.01%
2021/12/06	23	89.00	5	89.04	89.20	18	16,177	0.11%
2021/12/03	1	87.20	4	88.23	87.70	-3	16,217	-0.02%
2021/12/02	8	87.13	8	86.69	86.00	0	16,447	0.00%
2021/12/01	2	88.50	2	89.50	88.50	0	16,551	0.00%
2021/11/30	2	87.85	4	87.63	88.40	-2	16,673	-0.01%
2021/11/29	3	84.23	4	86.55	86.50	-1	16,724	-0.01%
2021/11/26	4	85.00	1	85.00	85.40	3	16,819	0.02%
2021/11/25	4	86.08	2	85.85	85.80	2	16,717	0.01%
2021/11/24	9	88.80	4	90.23	87.30	5	16,584	0.03%
2021/11/23	17	88.66	12	89.27	89.50	5	16,358	0.03%
2021/11/22	12	88.59	3	88.77	88.40	9	15,994	0.06%
2021/11/19	9	87.09	17	87.40	87.60	-8	15,509	-0.05%
2021/11/18	5	84.22	27.2	84.53	83.50	-22.2	15,085	-0.15%
2021/11/17	2	81.90	2	82.10	82.50	0	14,939	0.00%
2021/11/15	7	81.43	4	81.15	81.20	3	14,880	0.02%
2021/11/12	26.2	82.96	28	84.60	81.50	-1.9	14,743	-0.01%
2021/11/11	13	90.01	10	89.88	89.40	3	14,245	0.02%
2021/11/10	11	87.49	19	87.72	88.40	-8	14,017	-0.06%
2021/11/09	45	86.23	35	85.20	87.50	10	13,647	0.07%
2021/11/05	18	79.24	4	79.30	80.90	14	13,030	0.11%
2021/11/04	17	80.68	4	80.40	80.10	13	13,254	0.10%
2021/11/03	18	80.71	0	0.00	81.30	18	13,560	0.13%
2021/11/02	15	81.38	17	82.75	80.20	-2	13,624	-0.01%
2021/11/01	21	82.87	9	82.64	82.20	12	13,410	0.09%
2021/10/29	3	82.00	1	82.60	82.90	2	13,341	0.01%
2021/10/28	83	82.43	176	82.49	81.00	-93	13,297	-0.70%	大賣/
2021/10/27	143	81.77	111	81.88	82.10	32	13,022	0.25%	大買/大賣/
2021/10/26	78	81.78	26	81.52	82.10	52	12,753	0.41%
2021/10/25	65	84.32	58	84.32	84.30	7	12,388	0.06%
2021/10/22	28	82.86	51	82.76	85.00	-23	11,636	-0.20%
2021/10/21	22	77.45	52	77.93	77.30	-30	10,514	-0.29%
2021/10/20	0	0.00	6	75.62	75.50	-6	10,320	-0.06%
2021/10/19	21	74.59	8	75.20	75.60	13	10,344	0.13%
2021/10/18	0	0.00	5	73.50	73.10	-5	10,344	-0.05%
2021/10/15	27	72.92	2	72.75	72.90	25	10,439	0.24%
2021/10/14	6	72.18	0	0.00	71.40	6	10,632	0.06%
2021/10/13	11	72.84	6	72.45	71.80	5	10,700	0.05%
2021/10/12	8	73.90	11	73.85	73.00	-3	10,765	-0.03%
2021/10/08	5	75.94	3	76.10	75.90	2	10,816	0.02%
2021/10/07	0	0.00	6	76.62	76.50	-6	10,886	-0.06%
2021/10/06	4	74.33	0	0.00	73.80	4	11,078	0.04%
2021/10/05	3	72.73	6	74.87	75.60	-3	11,232	-0.03%
2021/10/04	1	74.50	2	75.15	73.60	-1	11,267	-0.01%
2021/10/01	17	75.84	43	75.90	73.60	-26	11,609	-0.22%
2021/09/30	14	78.95	1	78.40	79.20	13	11,868	0.11%
2021/09/29	2	79.45	4	79.58	79.00	-2	11,895	-0.02%
2021/09/28	20	81.18	14	81.86	79.80	6	11,976	0.05%
2021/09/27	6	84.28	3	84.60	84.30	3	11,730	0.03%
2021/09/24	34	82.40	15	84.09	83.70	19	11,591	0.16%
2021/09/23	13	81.02	38	82.10	83.30	-25	11,156	-0.22%
2021/09/22	8	79.21	14.4	79.71	79.80	-6.4	10,860	-0.06%
2021/09/17	6	77.50	22	77.68	78.80	-16	10,794	-0.15%
2021/09/16	4	76.20	4	75.75	76.30	0	10,785	0.00%
2021/09/15	1	73.20	1	73.90	73.90	0	11,133	0.00%
2021/09/14	0	0.00	1	74.70	74.70	-1	11,581	-0.01%
2021/09/13	0	0.00	10	74.46	74.30	-10	12,616	-0.08%
2021/09/10	14	75.66	3	74.97	75.30	11	13,771	0.08%
2021/09/09	4	74.58	7	74.53	75.10	-3	14,436	-0.02%
2021/09/08	2	74.10	6	74.55	73.50	-4	14,454	-0.03%
2021/09/07	9	77.71	8	76.71	76.60	1	14,388	0.01%
2021/09/06	2	76.90	7	76.43	76.40	-5	14,153	-0.04%
2021/09/03	14	76.41	12	76.29	75.30	2	14,045	0.01%
2021/09/02	6	74.92	11.1	74.77	74.90	-5.1	14,085	-0.04%
2021/09/01	2	73.05	3	73.23	73.10	-1	14,587	-0.01%
2021/08/31	0	0.00	5	69.40	69.50	-5	15,460	-0.03%
2021/08/30	5	68.62	0	0.00	69.70	5	15,755	0.03%
2021/08/27	2	68.85	1	69.60	69.00	1	15,842	0.01%
2021/08/26	1	69.60	1	70.20	69.80	0	15,894	0.00%
2021/08/25	2	70.25	1	70.50	70.50	1	16,004	0.01%
2021/08/24	3.1	70.27	11	70.34	69.80	-7.9	16,100	-0.05%
2021/08/23	13	72.34	0	0.00	72.40	13	16,291	0.08%
2021/08/20	7	71.03	0	0.00	70.90	7	16,409	0.04%
2021/08/19	6	71.00	4	71.58	69.80	2	16,604	0.01%
2021/08/18	3	70.40	5	67.98	70.70	-2	16,603	-0.01%
2021/08/17	3	68.07	1	67.40	67.80	2	16,693	0.01%
2021/08/16	4	68.23	9	67.60	69.50	-5	16,721	-0.03%
2021/08/13	1	70.70	0	0.00	71.00	1	16,674	0.01%
2021/08/12	0	72.50	2	72.40	72.50	-2	16,647	-0.01%
2021/08/11	3	72.27	5	72.90	72.30	-2	16,658	-0.01%
2021/08/10	9	72.82	4	73.08	73.00	5	16,637	0.03%
2021/08/09	16	78.21	5	78.86	76.80	11	16,444	0.07%
2021/08/06	2	78.50	3	78.00	79.40	-1	16,208	-0.01%
2021/08/05	7	76.96	6	77.57	76.80	1	16,215	0.01%
2021/08/04	3	79.00	23	78.15	77.80	-20	16,376	-0.12%
2021/08/03	28	77.10	19	77.49	77.70	9	16,493	0.05%
2021/08/02	5	74.18	2	74.75	75.00	3	16,477	0.02%
2021/07/30	1	74.60	0	0.00	75.20	1	16,684	0.01%
2021/07/29	1.1	74.77	2	74.90	74.90	-0.9	16,839	-0.01%
2021/07/28	7	72.90	12	74.08	74.80	-5	17,040	-0.03%
2021/07/27	2	74.75	2.5	75.54	75.10	-0.5	17,077	0.00%
2021/07/26	3	75.60	1	76.10	75.60	2	17,193	0.01%
2021/07/23	5	75.16	1	74.80	74.80	4	17,292	0.02%
2021/07/22	1	75.50	0	0.00	75.00	1	17,352	0.01%
2021/07/21	8	75.90	3	75.50	74.60	5	17,580	0.03%
2021/07/20	14	75.51	7	75.03	75.30	7	17,663	0.04%
2021/07/19	7.2	78.25	9	78.44	77.70	-1.9	17,492	-0.01%
2021/07/16	8	79.58	11	79.22	79.30	-3	17,445	-0.02%
2021/07/15	9.4	79.29	8	79.69	79.10	1.4	17,289	0.01%
2021/07/14	3	80.00	35	80.26	80.50	-32	17,237	-0.19%
2021/07/13	24	80.73	33.2	80.78	79.80	-9.2	17,153	-0.05%
2021/07/12	26.1	78.75	16	78.82	79.00	10.1	16,887	0.06%
2021/07/09	36.1	80.86	35	80.67	80.40	1.1	16,634	0.01%
2021/07/08	71	83.11	74	83.01	82.70	-3	16,545	-0.02%
2021/07/07	54	80.90	50	81.48	82.10	4	16,131	0.02%
2021/07/06	27	78.03	4	78.33	77.60	23	15,659	0.15%
2021/07/05	18	79.60	36.4	80.72	79.00	-18.4	15,786	-0.12%
2021/07/02	11	77.71	4	78.00	78.70	7	15,915	0.04%
2021/07/01	9	79.84	14	80.23	79.50	-5	15,787	-0.03%
2021/06/30	39	80.98	7	81.00	80.70	32	15,668	0.20%
2021/06/29	28	81.45	27	81.41	81.00	1	15,594	0.01%
2021/06/28	24.1	81.11	34	81.73	81.10	-10	15,419	-0.06%
2021/06/25	23.5	80.83	12	81.20	80.70	11.5	15,092	0.08%
2021/06/24	17	83.56	13	83.72	82.30	4	14,843	0.03%
2021/06/23	51	82.00	25	82.19	82.00	26	14,480	0.18%
2021/06/22	37	83.28	44	84.30	82.00	-7	14,077	-0.05%
2021/06/21	30	79.71	20.4	80.70	82.00	9.6	13,136	0.07%
2021/06/18	43	73.70	57	74.78	77.20	-14	12,122	-0.12%
2021/06/17	11.1	70.65	1	70.90	70.70	10.1	11,358	0.09%
2021/06/16	0	0.00	1	71.50	69.90	-1	11,289	-0.01%
2021/06/15	1	69.60	1	70.90	70.90	0	11,253	0.00%
2021/06/11	3	70.43	0	0.00	70.30	3	11,191	0.03%
2021/06/10	11.1	70.39	24	71.29	71.60	-12.9	11,122	-0.12%
2021/06/09	53	72.66	70	72.79	71.10	-17	10,849	-0.16%
2021/06/08	114	76.41	87	77.05	75.20	27	10,195	0.26%	大買/
2021/06/07	14	72.61	10	73.37	72.00	4	9,144	0.04%
2021/06/04	2	70.60	1	71.90	70.30	1	8,890	0.01%
2021/06/03	4.2	71.95	3	72.10	72.70	1.2	8,864	0.01%
2021/06/02	2	71.00	1	72.20	71.60	1	8,812	0.01%
2021/06/01	14	72.34	12	72.42	72.40	2	8,693	0.02%
2021/05/31	0	0.00	4	72.98	73.40	-4	8,592	-0.05%
2021/05/28	1	72.10	16	70.92	71.60	-15	8,360	-0.18%
2021/05/27	2	71.30	7	70.19	70.30	-5	8,232	-0.06%
2021/05/26	1	69.40	8	68.58	68.60	-7	8,139	-0.09%
2021/05/25	5	68.04	19	68.19	68.00	-14	8,104	-0.17%
2021/05/24	5	66.34	1	66.60	66.70	4	7,970	0.05%
2021/05/21	0	0.00	7	63.83	64.90	-7	7,908	-0.09%
2021/05/20	8	61.85	1	61.10	60.90	7	7,816	0.09%
2021/05/19	3	61.43	2	62.40	62.20	1	7,825	0.01%
2021/05/18	3	59.83	4	61.28	61.70	-1	7,774	-0.01%
2021/05/17	1	55.50	1	56.80	57.00	0	7,724	0.00%
2021/05/14	0	0.00	6	59.98	60.30	-6	7,623	-0.08%
2021/05/13	13	57.04	6	55.85	58.30	7	7,523	0.09%
2021/05/12	18.1	59.55	34	59.91	57.60	-15.9	7,390	-0.22%
2021/05/11	21	64.93	15	63.33	63.80	6	7,200	0.08%
2021/05/10	20	68.97	23	68.96	69.20	-3	7,016	-0.04%
2021/05/07	3.1	69.84	4	71.25	69.90	-1	6,945	-0.01%
2021/05/06	19	70.08	17	70.27	69.30	2	6,817	0.03%
2021/05/05	18	69.32	26	69.42	69.20	-8	6,649	-0.12%
2021/05/04	18	67.52	15	66.49	67.60	3	6,458	0.05%
2021/05/03	29	70.73	21	70.52	68.10	8	6,366	0.13%
2021/04/29	32	71.03	26	71.24	71.20	6	6,258	0.10%
2021/04/28	15	70.99	10	71.03	71.70	5	6,246	0.08%
2021/04/27	17	70.74	33	70.94	70.50	-16	6,318	-0.25%
2021/04/26	6	68.82	17	69.78	69.60	-11	6,166	-0.18%
2021/04/23	1	66.60	3	66.47	66.60	-2	6,249	-0.03%
2021/04/22	3	68.00	1	66.60	66.60	2	6,534	0.03%
2021/04/21	3	69.00	1	69.10	69.10	2	7,234	0.03%
2021/04/20	1	69.40	3	69.53	69.90	-2	7,608	-0.03%
2021/04/16	5	68.42	3	68.17	68.40	2	7,881	0.03%
2021/04/15	2	68.45	1	68.30	68.30	1	8,132	0.01%
2021/04/14	7	68.50	8	67.85	67.80	-1	8,175	-0.01%
2021/04/13	2	69.55	2	69.70	69.10	0	8,190	0.00%
2021/04/12	5	69.16	3	69.30	68.70	2	8,233	0.02%
2021/04/09	26	70.58	35	70.05	69.50	-9	8,411	-0.11%
2021/04/08	32	71.77	27	71.55	72.40	5	8,130	0.06%
2021/04/07	14	68.59	15.2	68.31	68.90	-1.2	7,746	-0.02%
2021/04/06	0	0.00	12	67.83	67.70	-12	7,634	-0.16%
2021/04/01	7	67.64	1	69.00	67.40	6	7,628	0.08%
2021/03/31	8	67.14	4	67.58	68.20	4	7,490	0.05%
2021/03/29	15	66.99	3	66.80	66.50	12	7,363	0.16%
2021/03/26	17	67.11	7	67.77	67.20	10	7,317	0.14%
2021/03/25	5	66.50	22	67.04	67.20	-17	7,256	-0.23%
2021/03/24	4	66.88	3	66.77	66.20	1	7,234	0.01%
2021/03/23	2	66.60	64.5	67.20	67.80	-62.5	7,203	-0.87%
2021/03/22	2	65.40	102	65.06	65.50	-100	7,134	-1.40%	大賣/
2021/03/19	2	64.85	1	64.70	64.80	1	7,195	0.01%
2021/03/17	6	64.48	2	64.40	64.40	4	7,289	0.05%
2021/03/16	1	63.90	2	63.75	63.80	-1	7,470	-0.01%
2021/03/15	2	63.35	1	63.60	63.60	1	7,609	0.01%
2021/03/12	2	64.00	1	64.20	64.20	1	7,722	0.01%
2021/03/11	9	62.40	3	62.80	63.00	6	7,805	0.08%
2021/03/10	7	61.99	5	61.20	61.30	2	7,857	0.03%
2021/03/09	8	61.45	1	61.20	61.40	7	7,927	0.09%
2021/03/05	2	63.75	0	0.00	63.70	2	8,172	0.02%
2021/03/02	1	65.90	1	67.00	65.60	0	8,419	0.00%
2021/02/26	27	66.54	10	67.20	66.40	17	8,549	0.20%
2021/02/24	31	67.87	0	0.00	66.80	31	8,717	0.36%
2021/02/23	0	0.00	36	68.10	68.20	-36	9,257	-0.39%
2021/02/22	6	68.37	12	68.54	68.70	-6	9,584	-0.06%
2021/02/19	2	68.25	2	68.50	68.30	0	9,872	0.00%
2021/02/18	0	0.00	1	67.50	67.60	-1	10,254	-0.01%
2021/02/17	52	66.71	4	66.45	66.90	48	10,855	0.44%
2021/02/05	1	64.40	3	64.40	64.40	-2	11,866	-0.02%
2021/02/04	9	64.80	0	0.00	64.30	9	12,974	0.07%
2021/02/03	1	65.40	0	0.00	65.40	1	13,374	0.01%
2021/02/02	2	65.20	6	66.37	65.90	-4	13,777	-0.03%
2021/02/01	11	64.59	13	64.98	65.20	-2	14,253	-0.01%
2021/01/29	1	66.00	25	66.97	65.90	-24	14,457	-0.17%
2021/01/28	43	66.55	2	67.10	66.10	41	14,525	0.28%
2021/01/27	1	68.90	0	0.00	68.80	1	14,495	0.01%
2021/01/26	13	68.60	2	70.20	68.30	11	14,520	0.08%
2021/01/25	3	69.43	2	70.00	69.60	1	14,546	0.01%
2021/01/22	2	69.10	2	69.80	70.20	0	14,602	0.00%
2021/01/21	9	69.66	10	69.87	69.30	-1	14,671	-0.01%
2021/01/20	7	70.33	13	70.56	68.20	-6	14,673	-0.04%
2021/01/19	5	74.38	7	74.39	72.90	-2	14,604	-0.01%
2021/01/18	9	74.38	19	74.97	73.50	-10	14,768	-0.07%
2021/01/15	12	74.75	31	73.80	74.70	-19	14,622	-0.13%
2021/01/14	113	74.43	43	74.89	75.50	70	14,387	0.49%	大買/
2021/01/13	22	70.18	43	70.45	71.00	-21	13,677	-0.15%
2021/01/12	7	68.70	18	68.74	68.10	-11	13,374	-0.08%
2021/01/11	5	66.82	3	66.73	67.00	2	13,214	0.02%
2021/01/08	11	67.35	4	68.03	67.90	7	13,389	0.05%
2021/01/07	0	0.00	2	65.50	65.40	-2	13,648	-0.01%
2021/01/06	5	65.16	6	64.93	64.30	-1	14,153	-0.01%
2021/01/05	5	65.64	2	65.60	65.70	3	14,123	0.02%
2021/01/04	24	66.11	5	65.92	67.50	19	14,245	0.13%
2020/12/31	3	66.00	1	65.80	66.10	2	14,178	0.01%
2020/12/30	0	0.00	1	66.20	66.50	-1	14,273	-0.01%
2020/12/29	10	66.90	1	66.90	67.00	9	14,523	0.06%
2020/12/28	1	67.30	6	67.25	66.80	-5	14,671	-0.03%
2020/12/25	0	0.00	3	67.73	67.60	-3	14,938	-0.02%
2020/12/24	4	68.68	5	68.68	68.60	-1	15,244	-0.01%
2020/12/23	2	67.25	2	67.25	67.60	0	15,581	0.00%
2020/12/22	9	67.34	67	66.82	66.10	-58	16,127	-0.36%
2020/12/21	1	66.40	1	66.70	66.70	0	16,746	0.00%
2020/12/18	1	67.50	2	67.50	67.40	-1	17,535	-0.01%
2020/12/17	1	68.00	6	68.03	68.10	-5	17,866	-0.03%
2020/12/16	12	67.28	0.5	67.30	67.10	11.5	18,054	0.06%
2020/12/15	6	67.38	5	67.76	67.10	1	18,176	0.01%
2020/12/14	1	69.50	0	0.00	69.40	1	18,524	0.01%
2020/12/11	7	69.59	0	0.00	69.00	7	18,674	0.04%
2020/12/10	9	69.40	2	69.10	69.00	7	18,797	0.04%
2020/12/09	10	71.48	8	71.35	71.40	2	18,740	0.01%
2020/12/08	5	71.56	2	71.20	72.70	3	18,731	0.02%
2020/12/07	3	70.77	8	71.10	70.70	-5	18,804	-0.03%
2020/12/04	19	71.09	1	71.00	71.00	18	18,833	0.10%
2020/12/03	12	71.27	3	71.00	71.90	9	19,037	0.05%
2020/12/02	9	72.24	0	0.00	72.20	9	19,184	0.05%
2020/12/01	6	72.45	11	72.21	72.50	-5	19,539	-0.03%
2020/11/30	77	74.68	1	73.90	73.90	76	19,890	0.38%
2020/11/27	2	73.90	5	74.12	75.00	-3	20,117	-0.01%
2020/11/26	4.5	74.64	0	0.00	74.80	4.5	20,501	0.02%
2020/11/25	4	75.30	1	74.90	74.90	3	21,382	0.01%
2020/11/24	5	76.76	4	77.15	76.50	1	21,732	0.00%
2020/11/20	22	78.35	17	77.79	76.50	5	22,460	0.02%
2020/11/19	13	77.13	24	76.91	77.00	-11	22,771	-0.05%
2020/11/18	9	75.30	13	75.11	75.60	-4	23,466	-0.02%
2020/11/17	13	74.76	101	74.20	73.90	-88	24,136	-0.36%	大賣/
2020/11/16	47	76.74	37	76.38	77.30	10	25,310	0.04%
2020/11/13	157	75.87	44	76.74	74.90	113	25,493	0.44%	大買/鉅額交易
2020/11/12	29	75.03	56	73.94	77.00	-27	24,786	-0.11%
2020/11/11	85	70.66	71	69.95	70.00	14	24,383	0.06%
2020/11/10	32	72.89	92	72.41	71.80	-60	25,039	-0.24%
2020/11/09	13	72.35	37	72.38	71.70	-24	25,864	-0.09%
2020/11/06	15	70.13	7	70.83	68.00	8	26,161	0.03%
2020/11/05	5	69.10	4	69.18	69.00	1	26,226	0.00%
2020/11/04	2	67.70	2	68.20	68.40	0	26,856	0.00%
2020/11/03	24	67.01	1	67.00	67.30	23	26,893	0.09%
2020/10/30	4	67.68	7	67.51	67.30	-3	27,133	-0.01%
2020/10/29	1	67.30	9	66.88	68.00	-8	27,175	-0.03%
2020/10/28	2	68.05	1	69.60	68.10	1	27,176	0.00%
2020/10/27	13	70.42	4.1	70.54	70.10	8.9	27,215	0.03%
2020/10/26	16	70.99	19	71.44	70.70	-3	27,195	-0.01%
2020/10/23	23	69.75	10	69.84	69.60	13	27,086	0.05%
2020/10/22	8	67.43	9	67.48	68.00	-1	27,254	0.00%
2020/10/21	5	68.62	2	68.75	68.60	3	27,374	0.01%
2020/10/20	8	69.40	8	69.64	69.20	0	27,694	0.00%
2020/10/19	4	69.70	8	70.15	70.40	-4	28,158	-0.01%
2020/10/16	15	69.18	1	70.30	68.10	14	28,794	0.05%
2020/10/15	60	72.46	48	73.13	70.00	12	29,137	0.04%
2020/10/14	58	73.28	37	73.27	74.50	21	28,840	0.07%
2020/10/13	5	69.76	1	68.90	69.90	4	28,733	0.01%
2020/10/12	4	69.33	45	69.30	69.80	-41	29,228	-0.14%
2020/10/08	5	68.88	9	68.33	68.00	-4	29,995	-0.01%
2020/10/07	3	68.90	16	68.42	69.20	-13	30,206	-0.04%
2020/10/06	20	69.10	13	68.51	68.40	7	30,579	0.02%
2020/10/05	2	67.10	5	67.40	68.00	-3	31,163	-0.01%
2020/09/30	8	65.15	1	66.20	67.10	7	31,334	0.02%
2020/09/29	8	65.83	17	66.25	66.40	-9	31,472	-0.03%
2020/09/28	12	64.85	9	65.36	65.00	3	31,283	0.01%
2020/09/25	91	66.39	97	66.74	65.20	-6	31,030	-0.02%
2020/09/24	25	68.50	12	68.54	65.30	13	30,665	0.04%
2020/09/23	37	71.27	45	71.12	71.00	-8	30,315	-0.03%
2020/09/22	14	69.35	17	69.48	68.70	-3	29,766	-0.01%
2020/09/21	23	69.20	26	69.36	68.40	-3	29,502	-0.01%
2020/09/18	15	68.75	16	68.79	67.30	-1	29,308	0.00%
2020/09/17	10	67.98	26	68.01	67.60	-16	29,221	-0.05%
2020/09/16	15	66.61	1	66.90	66.40	14	28,932	0.05%
2020/09/15	3	65.33	3	66.17	65.30	0	28,897	0.00%
2020/09/14	0	0.00	5	64.12	64.60	-5	28,820	-0.02%
2020/09/11	2	63.40	4	62.45	62.50	-2	28,735	-0.01%
2020/09/10	3	65.13	4	65.08	64.10	-1	28,654	0.00%
2020/09/09	3	64.23	2	64.30	64.20	1	28,507	0.00%
2020/09/08	12	65.03	13	64.65	65.00	-1	28,407	0.00%
2020/09/07	11	67.25	13	67.48	66.20	-2	28,177	-0.01%
2020/09/04	56	68.11	65	67.70	68.10	-9	28,119	-0.03%
2020/09/03	40	68.55	31	69.35	67.10	9	27,748	0.03%
2020/09/02	53	67.71	19	67.36	67.80	34	27,642	0.12%
2020/09/01	28	68.09	67	68.14	67.20	-39	27,412	-0.14%
2020/08/31	58	69.07	89	69.00	70.20	-31	27,002	-0.11%
2020/08/28	53	64.69	29	65.12	64.60	24	26,195	0.09%
2020/08/27	49	68.28	35	68.55	67.40	14	25,895	0.05%
2020/08/26	21	67.67	32	68.16	67.70	-11	25,662	-0.04%
2020/08/25	78	67.19	77	67.45	68.50	1	25,463	0.00%
2020/08/24	44	65.14	52	64.81	64.70	-8	24,705	-0.03%
2020/08/21	92	61.79	132.1	62.33	63.80	-40.1	24,012	-0.17%	大賣/
2020/08/20	92	60.68	56	58.84	58.50	36	23,083	0.16%
2020/08/19	31	61.41	47	59.79	62.90	-16	21,579	-0.07%
2020/08/18	28	56.74	38	56.48	57.20	-10	20,906	-0.05%
2020/08/17	138	57.18	145	57.74	56.50	-7	20,757	-0.03%	大買/大賣/
2020/08/14	88	56.28	40	56.61	56.60	48	20,204	0.24%
2020/08/13	39	54.17	132	54.18	55.60	-93	19,182	-0.48%	大賣/
2020/08/12	56	49.71	63	49.33	50.60	-7	18,005	-0.04%
2020/08/11	24	46.49	55	46.98	46.05	-31	17,380	-0.18%
2020/08/10	104	50.15	20	49.55	47.20	84	17,219	0.49%	大買/
2020/08/07	5	46.68	15	46.89	47.05	-10	16,564	-0.06%
2020/08/06	14	46.57	17	46.48	46.55	-3	16,500	-0.02%
2020/08/05	21	46.85	8	46.93	47.30	13	16,438	0.08%
2020/08/04	39	45.17	10	45.22	45.30	29	16,386	0.18%
2020/08/03	13	46.10	7	46.00	45.85	6	16,611	0.04%
2020/07/31	12	46.59	7	47.00	47.20	5	16,589	0.03%
2020/07/30	1	46.20	5	46.65	46.25	-4	16,571	-0.02%
2020/07/29	12	46.53	12	46.56	46.20	0	16,763	0.00%
2020/07/28	3	46.37	38	46.27	46.00	-35	16,880	-0.21%
2020/07/27	2	48.80	12	47.59	47.95	-10	16,831	-0.06%
2020/07/24	11	48.85	6	49.32	48.55	5	16,843	0.03%
2020/07/23	30	51.78	17	51.40	50.90	13	16,970	0.08%
2020/07/22	53	50.16	160	50.93	52.30	-107	16,677	-0.64%	大賣/鉅額交易
2020/07/21	75	48.64	51	48.53	48.30	24	16,103	0.15%
2020/07/20	24	45.59	25	46.49	46.90	-1	15,716	-0.01%
2020/07/17	74	46.78	12	47.16	46.45	62	15,672	0.40%
2020/07/16	51	46.63	39	46.74	47.45	12	15,488	0.08%
2020/07/15	46	46.66	38	46.86	45.20	8	15,185	0.05%
2020/07/14	11	44.82	11	44.91	45.00	0	14,389	0.00%
2020/07/13	35	44.16	108	44.13	45.40	-73	14,459	-0.50%	大賣/
2020/07/10	159	43.67	184	43.71	42.00	-25	14,131	-0.18%	大買/大賣/
2020/07/09	130	42.73	28	43.04	43.15	102	13,294	0.77%	大買/鉅額交易
2020/07/08	34	42.30	44	42.40	42.60	-10	12,977	-0.08%
2020/07/07	7	40.81	8	40.71	40.60	-1	12,567	-0.01%
2020/07/06	5	41.32	3	41.38	41.35	2	12,500	0.02%
2020/07/03	19	41.11	9	40.89	40.85	10	12,477	0.08%
2020/07/02	63	42.71	8	41.88	41.85	55	12,472	0.44%
2020/07/01	10	42.51	17	42.74	42.45	-7	12,266	-0.06%
2020/06/30	0	0.00	1	41.75	41.75	-1	12,036	-0.01%
2020/06/29	2	41.23	4	41.03	40.75	-2	11,980	-0.02%
2020/06/24	8	40.94	5	41.03	40.95	3	11,969	0.03%
2020/06/23	16	41.54	13	41.88	41.25	3	11,948	0.03%
2020/06/22	11	41.40	11	41.42	41.25	0	11,901	0.00%
2020/06/19	6	41.68	7	41.86	41.35	-1	11,909	-0.01%
2020/06/18	4	41.09	3	41.40	41.40	1	11,970	0.01%
2020/06/17	6	41.08	6	40.95	40.95	0	12,031	0.00%
2020/06/16	0	0.00	12	40.68	40.70	-12	12,087	-0.10%
2020/06/15	3	39.85	0	0.00	39.40	3	12,332	0.02%
2020/06/12	15	38.69	0	0.00	39.30	15	12,463	0.12%
2020/06/11	22	40.35	16	40.19	39.75	6	12,588	0.05%
2020/06/10	3	41.30	50	41.23	41.70	-47	12,541	-0.37%
2020/06/09	30	41.85	31	41.52	41.00	-1	12,650	-0.01%
2020/06/08	1	41.05	3	41.28	40.85	-2	12,472	-0.02%
2020/06/05	3	40.67	5	40.95	40.90	-2	12,897	-0.02%
2020/06/04	6	40.97	12	41.52	40.85	-6	13,067	-0.05%
2020/06/03	1	42.10	3	41.87	42.10	-2	13,037	-0.02%
2020/06/02	5	41.30	18	41.61	41.70	-13	12,930	-0.10%
2020/06/01	12	39.87	11	40.14	40.55	1	12,683	0.01%
2020/05/29	12	38.39	9	38.86	39.95	3	12,475	0.02%
2020/05/28	161	39.07	171	39.25	38.60	-10	12,399	-0.08%	大買/大賣/
2020/05/27	3	38.17	3	38.20	37.60	0	12,113	0.00%
2020/05/26	54	38.26	55	38.14	37.90	-1	12,229	-0.01%
2020/05/25	13	37.03	13	37.04	37.55	0	12,468	0.00%
2020/05/22	10	38.13	6	37.98	37.35	4	12,402	0.03%
2020/05/21	34	39.10	290	39.11	39.50	-256	12,280	-2.08%	大賣/鉅額交易
2020/05/20	7	37.12	302	37.08	37.80	-295	12,207	-2.42%	大賣/鉅額交易
2020/05/19	4	37.38	7	37.40	37.20	-3	12,193	-0.02%
2020/05/18	314	37.05	9	37.16	36.95	305	12,157	2.51%	大買/鉅額交易
2020/05/15	16	38.84	17	39.13	38.40	-1	12,003	-0.01%
2020/05/14	7	39.81	2	40.48	39.15	5	11,890	0.04%
2020/05/13	14	40.34	155	40.51	40.55	-141	11,850	-1.19%	大賣/鉅額交易
2020/05/12	1	40.95	6	40.89	40.55	-5	12,061	-0.04%
2020/05/11	51	40.97	29	40.83	40.85	22	12,049	0.18%
2020/05/08	217	41.04	27	41.06	40.70	190	11,921	1.59%	大買/鉅額交易
2020/05/07	3	41.65	15	41.88	41.95	-12	11,597	-0.10%
2020/05/06	12	41.60	112	41.51	41.50	-100	11,546	-0.87%	大賣/
2020/05/05	16	42.57	24	42.49	42.00	-8	11,485	-0.07%
2020/05/04	123	40.35	23	41.80	41.80	100	11,259	0.89%	大買/
2020/04/30	225	40.78	30	40.49	40.80	195	11,025	1.77%	大買/鉅額交易
2020/04/29	27	40.37	5	40.42	40.30	22	10,904	0.20%
2020/04/28	25	39.94	37	40.12	39.75	-12	10,784	-0.11%
2020/04/27	39	38.37	33	38.47	38.65	6	10,366	0.06%
2020/04/24	25	37.44	18	37.47	37.30	7	10,092	0.07%
2020/04/23	24	37.10	10	36.70	36.60	14	9,900	0.14%
2020/04/22	18	36.71	17	36.76	36.95	1	9,717	0.01%
2020/04/21	9	35.94	26	35.82	35.70	-17	9,526	-0.18%
2020/04/20	57	36.51	39	36.81	37.50	18	9,273	0.19%
2020/04/17	10	35.68	12	36.13	35.25	-2	9,003	-0.02%
2020/04/16	6.1	35.25	6	34.91	35.10	0.1	8,806	0.00%
2020/04/15	5	32.99	28	33.22	33.75	-23	8,357	-0.28%
2020/04/14	1	32.60	9	32.53	32.60	-8	8,259	-0.10%
2020/04/13	9	32.53	2	32.10	32.10	7	8,284	0.08%
2020/04/10	0	0.00	1	32.15	32.15	-1	8,352	-0.01%
2020/04/09	3	32.12	0	0.00	31.75	3	8,484	0.04%
2020/04/08	8	32.50	1	32.30	32.50	7	8,949	0.08%
2020/04/07	29	32.84	2	32.90	32.80	27	8,900	0.30%
2020/04/06	1	30.50	11	30.81	31.30	-10	8,739	-0.11%
2020/04/01	2	30.13	1	30.35	30.25	1	8,689	0.01%
2020/03/31	10	30.00	13	29.96	30.15	-3	8,806	-0.03%
2020/03/30	8	29.30	0	0.00	29.95	8	8,808	0.09%
2020/03/27	18	29.88	7	29.61	29.00	11	8,801	0.12%
2020/03/26	2	29.28	4	29.79	30.10	-2	8,744	-0.02%
2020/03/25	5	29.96	16	30.06	29.55	-11	8,716	-0.13%
2020/03/24	17	29.59	13	29.29	29.10	4	8,576	0.05%
2020/03/23	10	27.76	2	27.78	28.55	8	8,410	0.10%
2020/03/20	1	28.35	11	28.12	28.40	-10	8,459	-0.12%
2020/03/19	3	26.43	4	26.69	25.85	-1	8,513	-0.01%
2020/03/18	2	28.48	4	28.06	27.50	-2	8,237	-0.02%
2020/03/17	3	27.20	0	0.00	27.00	3	8,057	0.04%
2020/03/16	12	29.91	9	29.97	28.75	3	7,850	0.04%
2020/03/13	10	29.39	4	29.64	30.20	6	7,705	0.08%
2020/03/12	11	32.67	2	32.75	32.20	9	7,463	0.12%
2020/03/11	5	35.07	2	35.20	34.50	3	7,255	0.04%
2020/03/10	2	34.30	15	34.30	35.15	-13	6,764	-0.19%
2020/03/09	7	33.40	7	33.95	32.45	0	6,540	0.00%
2020/03/06	1	33.95	57	33.96	34.45	-56	6,403	-0.87%
2020/03/05	10	34.00	12	34.10	34.10	-2	6,383	-0.03%
2020/03/04	2	32.80	4	32.89	32.95	-2	6,317	-0.03%
2020/03/03	24	33.29	1	33.35	33.00	23	6,295	0.37%
2020/03/02	3	32.37	0	0.00	32.55	3	6,250	0.05%
2020/02/27	30	34.25	14	34.86	33.00	16	6,202	0.26%
2020/02/26	18	35.46	33	34.78	34.80	-15	6,050	-0.25%
2020/02/25	13	33.03	6	33.14	33.60	7	5,733	0.12%
2020/02/24	6	32.91	5	32.99	33.00	1	5,674	0.02%
2020/02/21	7	33.67	4	34.16	33.80	3	5,650	0.05%
2020/02/20	2	34.78	0	0.00	34.45	2	5,563	0.04%
2020/02/19	5	34.77	3	34.62	34.75	2	5,557	0.04%
2020/02/18	5	34.74	9	34.85	34.80	-4	5,584	-0.07%
2020/02/17	7	34.64	2	34.88	34.55	5	5,624	0.09%
2020/02/14	5	35.01	2	35.05	34.95	3	5,613	0.05%
2020/02/13	10	35.48	9	35.37	35.00	1	5,576	0.02%
2020/02/12	12	33.57	21	33.77	33.80	-9	5,354	-0.17%
2020/02/11	15	33.45	19	33.50	33.55	-4	5,358	-0.07%
2020/02/10	10	32.32	0	0.00	33.20	10	5,433	0.18%
2020/02/07	14	33.30	18	33.35	33.05	-4	5,485	-0.07%
2020/02/06	27	33.76	20	33.85	34.00	7	5,502	0.13%
2020/02/05	13	33.42	3	33.75	33.75	10	5,462	0.18%
2020/02/04	10	33.67	16	33.36	34.00	-6	5,462	-0.11%
2020/02/03	7	31.63	8	31.84	32.45	-1	5,470	-0.02%
2020/01/31	17	34.51	10	34.93	34.15	7	5,387	0.13%
2020/01/30	9	36.09	2	36.38	36.00	7	5,441	0.13%
2020/01/20	1	39.90	3	39.92	40.00	-2	5,421	-0.04%
2020/01/17	5	39.99	1	39.75	39.75	4	5,642	0.07%
2020/01/16	11	40.10	0	0.00	40.00	11	5,792	0.19%
2020/01/15	1	40.00	3	40.00	40.00	-2	5,982	-0.03%
2020/01/14	3	40.10	11	40.05	40.10	-8	6,268	-0.13%
2020/01/13	0	0.00	1	39.70	39.70	-1	6,312	-0.02%
2020/01/10	6	39.37	1	39.35	39.15	5	6,470	0.08%
2020/01/09	1	39.50	0	0.00	39.40	1	6,519	0.02%
2020/01/08	8	39.67	14	39.67	39.20	-6	6,725	-0.09%
2020/01/07	4	39.69	2	39.90	39.65	2	6,833	0.03%
2020/01/06	5	40.02	0	0.00	39.90	5	7,035	0.07%
2020/01/03	18	41.92	35	41.50	41.25	-17	7,078	-0.24%
2020/01/02	39	43.00	49	43.14	42.75	-10	7,238	-0.14%
2019/12/31	3	41.35	6	41.45	41.65	-3	7,322	-0.04%
2019/12/30	2	40.83	2	40.93	41.00	0	7,451	0.00%
2019/12/27	23	41.90	24	41.36	41.35	-1	7,669	-0.01%
2019/12/26	10	42.50	21	42.08	42.00	-11	7,832	-0.14%
2019/12/25	0	0.00	11	41.70	41.70	-11	7,730	-0.14%
2019/12/24	10	41.62	0	0.00	41.65	10	7,883	0.13%
2019/12/23	1	41.50	1	41.35	41.25	0	7,908	0.00%
2019/12/20	2	41.15	0	0.00	41.15	2	7,907	0.03%
2019/12/19	1	40.45	5	40.38	40.80	-4	7,920	-0.05%
2019/12/18	12	40.37	0	0.00	40.20	12	7,939	0.15%
2019/12/17	8	41.18	9	41.38	40.50	-1	8,126	-0.01%
2019/12/16	9	41.24	4	41.05	41.00	5	8,033	0.06%
2019/12/13	1	39.00	12	38.96	39.20	-11	7,981	-0.14%
2019/12/12	7	40.15	2	39.98	39.90	5	8,314	0.06%
2019/12/11	1	40.30	0	0.00	40.00	1	8,393	0.01%
2019/12/10	5	40.25	0	0.00	40.10	5	8,477	0.06%
2019/12/05	1	39.35	1	39.45	39.40	0	8,762	0.00%
2019/12/03	7	39.26	6	39.28	39.50	1	9,121	0.01%
2019/12/02	10	39.07	11	38.89	39.00	-1	9,258	-0.01%
2019/11/29	8	39.97	8	39.80	39.65	0	9,350	0.00%
2019/11/28	4	39.98	14	39.70	39.65	-10	9,492	-0.11%
2019/11/27	0	0.00	16	39.95	39.90	-16	9,802	-0.16%
2019/11/26	2	40.05	0	0.00	39.95	2	9,948	0.02%
2019/11/25	5	40.50	0	0.00	40.05	5	10,174	0.05%
2019/11/22	2	39.85	4	39.88	39.70	-2	10,423	-0.02%
2019/11/21	4	39.66	3	39.90	40.05	1	10,597	0.01%
2019/11/20	2	40.20	0	0.00	40.15	2	10,987	0.02%
2019/11/19	3	40.85	5	40.85	40.75	-2	11,840	-0.02%
2019/11/18	22	40.88	14	40.98	40.50	8	12,219	0.07%
2019/11/15	17	41.00	5	40.88	40.95	12	12,525	0.10%
2019/11/14	16	40.30	17	40.00	40.10	-1	12,677	-0.01%
2019/11/13	3	40.52	3	40.63	40.50	0	12,965	0.00%
2019/11/12	5	40.54	7	40.73	41.05	-2	13,248	-0.02%
2019/11/11	6	40.56	51	40.75	40.40	-45	13,830	-0.33%
2019/11/08	1	40.55	0	0.00	41.55	1	14,430	0.01%
2019/11/07	2	41.08	10	41.09	41.05	-8	14,941	-0.05%
2019/11/06	19	42.82	13	42.41	42.00	6	15,631	0.04%
2019/11/05	55	42.61	7	42.46	42.75	48	15,919	0.30%
2019/11/04	6	41.98	7	42.08	41.75	-1	16,127	-0.01%
2019/11/01	3	40.80	0	0.00	41.55	3	16,260	0.02%
2019/10/31	11	42.04	2	41.80	41.70	9	16,596	0.05%
2019/10/30	10	42.15	3	42.42	42.55	7	17,041	0.04%
2019/10/29	4	42.69	1	42.10	41.95	3	17,608	0.02%
2019/10/28	5	43.38	3	43.50	43.10	2	18,339	0.01%
2019/10/25	11	44.30	17	43.52	43.35	-6	18,774	-0.03%
2019/10/24	4	43.50	5	43.95	44.10	-1	18,821	-0.01%
2019/10/23	6	43.25	28	43.56	43.00	-22	19,290	-0.11%
2019/10/22	6	43.87	14	43.78	43.70	-8	20,332	-0.04%
2019/10/21	9	42.97	4	42.93	43.15	5	20,961	0.02%
2019/10/18	3	43.52	13	43.26	43.30	-10	21,070	-0.05%
2019/10/17	21	43.18	1	43.00	43.05	20	21,110	0.09%
2019/10/16	9	43.30	11	43.24	42.75	-2	21,209	-0.01%
2019/10/15	8	43.15	2	43.45	42.65	6	21,148	0.03%
2019/10/14	21	43.00	9	43.31	42.90	12	21,185	0.06%
2019/10/09	43	42.54	86	42.73	42.65	-43	21,276	-0.20%
2019/10/08	57	42.79	6	42.60	42.40	51	21,402	0.24%
2019/10/07	45	43.45	37	43.30	42.45	8	21,383	0.04%
2019/10/04	20	41.89	8	41.98	41.85	12	20,979	0.06%
2019/10/03	17	41.43	52	40.76	41.90	-35	21,015	-0.17%
2019/10/02	10	40.48	31	40.65	41.10	-21	21,005	-0.10%
2019/10/01	1	39.05	13	38.93	39.00	-12	21,123	-0.06%
2019/09/27	40	38.02	2	38.90	38.00	38	21,298	0.18%
2019/09/26	14	39.69	32	39.58	39.40	-18	21,422	-0.08%
2019/09/25	12	40.75	5	40.94	40.55	7	21,920	0.03%
2019/09/24	8	41.66	4	41.43	41.10	4	22,596	0.02%
2019/09/23	5	41.46	25	41.52	41.45	-20	22,695	-0.09%
2019/09/20	15	41.64	12	41.70	41.45	3	22,956	0.01%
2019/09/19	3	40.93	7	40.90	40.80	-4	23,402	-0.02%
2019/09/18	25	40.86	6	40.95	40.85	19	23,695	0.08%
2019/09/17	24	41.32	25	41.18	40.70	-1	23,761	0.00%
2019/09/16	9	42.56	9	42.79	42.55	0	23,913	0.00%
2019/09/12	6	42.72	11	42.92	42.85	-5	24,520	-0.02%
2019/09/11	14	42.36	13	42.40	42.45	1	25,611	0.00%
2019/09/10	14	42.48	13	42.20	42.00	1	25,918	0.00%
2019/09/09	12	43.22	28	43.26	42.65	-16	25,965	-0.06%
2019/09/06	45	42.68	24	42.99	43.25	21	25,997	0.08%
2019/09/05	8	42.39	10	42.50	42.30	-2	25,903	-0.01%
2019/09/04	54	41.81	19	41.73	42.15	35	25,949	0.13%
2019/09/03	46	41.60	29	42.14	41.30	17	26,333	0.06%
2019/09/02	52	42.22	111	41.79	42.45	-59	26,674	-0.22%	大賣/
2019/08/30	52	42.42	34	42.08	42.20	18	26,552	0.07%
2019/08/29	6	43.11	6	43.18	43.05	0	26,357	0.00%
2019/08/28	13	43.35	24	42.97	42.90	-11	26,289	-0.04%
2019/08/27	8	44.60	7	44.40	43.70	1	26,151	0.00%
2019/08/26	9	43.67	13	43.75	44.00	-4	26,124	-0.02%
2019/08/23	8	45.37	16.3	45.16	44.90	-8.3	26,066	-0.03%
2019/08/22	44	45.77	31	46.02	44.85	13	25,859	0.05%
2019/08/21	5	42.74	31	43.95	44.55	-26	25,391	-0.10%
2019/08/20	25	43.68	26	43.30	42.80	-1	25,310	0.00%
2019/08/19	9	43.94	9	43.81	43.55	0	25,354	0.00%
2019/08/16	32	43.60	40	43.65	43.45	-8	25,543	-0.03%
2019/08/15	30	42.87	17	43.11	42.90	13	25,530	0.05%
2019/08/14	33	44.14	69	44.25	43.75	-36	25,824	-0.14%
2019/08/13	130	42.74	122	42.89	43.70	8	25,797	0.03%	大買/大賣/
2019/08/12	65	43.15	62	42.93	42.40	3	25,834	0.01%
2019/08/08	56	41.73	86	41.34	42.30	-30	25,657	-0.12%
2019/08/07	5	39.64	7	39.76	39.20	-2	25,226	-0.01%
2019/08/06	16	38.33	18	38.43	39.05	-2	25,345	-0.01%
2019/08/05	7	39.04	5	39.16	38.90	2	25,307	0.01%
2019/08/02	25	39.45	2	40.08	39.10	23	25,515	0.09%
2019/08/01	35	40.66	42	40.76	40.80	-7	25,667	-0.03%
2019/07/31	30	40.38	29	40.19	40.60	1	25,540	0.00%
2019/07/30	67	42.55	36	41.93	40.95	31	25,754	0.12%
2019/07/29	41	46.26	41.1	45.96	45.45	-0.1	25,319	0.00%
2019/07/26	28	45.64	9	45.50	45.30	19	25,442	0.07%
2019/07/25	39	46.28	39	46.82	45.70	0	25,583	0.00%
2019/07/24	120	45.36	115	45.52	46.90	5	25,527	0.02%	大買/大賣/
2019/07/23	101	43.43	107	43.98	43.20	-6	24,542	-0.02%	大買/大賣/
2019/07/22	3	40.78	20	41.34	41.40	-17	23,868	-0.07%
2019/07/19	5	40.76	13	40.80	40.25	-8	23,885	-0.03%
2019/07/18	25	40.07	16	39.92	39.85	9	23,960	0.04%
2019/07/17	10	40.56	20	40.78	40.80	-10	24,172	-0.04%
2019/07/16	38	41.62	45	41.27	41.05	-7	24,273	-0.03%
2019/07/15	52.3	41.62	52	41.81	41.90	0.3	25,003	0.00%
2019/07/12	30	41.59	15	41.57	41.00	15	25,090	0.06%
2019/07/11	17	41.30	17	41.41	41.45	0	25,498	0.00%
2019/07/10	7	40.45	9	40.59	40.80	-2	25,661	-0.01%
2019/07/09	16	39.53	7	39.82	39.90	9	26,240	0.03%
2019/07/08	16	40.03	15	40.42	40.20	1	26,796	0.00%
2019/07/05	23	41.25	40	41.39	40.55	-17	26,878	-0.06%
2019/07/04	41	41.10	42	41.01	41.15	-1	26,671	0.00%
2019/07/03	35	41.56	38.6	41.24	41.00	-3.6	26,902	-0.01%
2019/07/02	47	42.81	27	42.68	42.80	20	26,904	0.07%
2019/07/01	38	41.56	109	41.70	42.25	-71	26,499	-0.27%	大賣/
2019/06/28	14	38.62	17	38.73	38.45	-3	26,440	-0.01%
2019/06/27	21	38.71	14	38.66	38.50	7	26,382	0.03%
2019/06/26	84	37.27	99	37.87	38.95	-15	26,184	-0.06%
2019/06/25	57	39.05	42	38.82	38.10	15	25,692	0.06%
2019/06/24	14	37.94	17	38.16	38.90	-3	25,466	-0.01%
2019/06/21	139	38.96	82	39.11	38.00	57	25,449	0.22%	大買/
2019/06/20	43	38.32	25	38.48	39.00	18	25,223	0.07%
2019/06/19	628	36.66	740	36.98	37.90	-112	25,180	-0.44%	大買/大賣/鉅額交易
2019/06/18	28	35.90	19	36.12	35.35	9	24,982	0.04%
2019/06/17	58	35.21	60	35.20	35.60	-2	24,647	-0.01%
2019/06/14	16	35.67	7	36.08	35.10	9	24,735	0.04%
2019/06/13	48	35.52	65	35.71	35.95	-17	24,689	-0.07%
2019/06/12	44	35.71	27	36.00	35.55	17	24,771	0.07%
2019/06/11	60	36.07	51	36.25	36.15	9	24,897	0.04%
2019/06/10	21	35.16	52	35.12	35.90	-31	24,438	-0.13%
2019/06/06	22	32.23	24	32.40	32.80	-2	24,129	-0.01%
2019/06/05	10	32.99	54	33.06	32.30	-44	24,125	-0.18%
2019/06/04	54	32.57	17	33.07	32.45	37	24,182	0.15%
2019/06/03	34	32.75	33	33.02	32.70	1	24,303	0.00%
2019/05/31	26	33.15	23	33.19	33.60	3	24,420	0.01%
2019/05/30	37	32.65	17	32.69	32.55	20	24,453	0.08%
2019/05/29	45	31.85	42	32.06	32.30	3	24,765	0.01%
2019/05/28	16	33.03	15	33.10	32.60	1	25,141	0.00%
2019/05/27	8	31.76	10	32.14	32.50	-2	25,170	-0.01%
2019/05/24	16	33.52	17	33.43	32.20	-1	25,386	0.00%
2019/05/23	93	32.63	89	32.81	32.95	4	25,066	0.02%
2019/05/22	29	34.67	19	34.83	34.25	10	24,779	0.04%
2019/05/21	91	34.58	99	34.96	35.60	-8	24,518	-0.03%
2019/05/20	179	35.19	174	35.59	34.35	5	24,024	0.02%	大買/大賣/
2019/05/17	152	37.63	45	37.79	36.00	107	23,691	0.45%	大買/鉅額交易
2019/05/16	54	39.97	13	41.57	39.70	41	23,149	0.18%
2019/05/15	65	42.47	64	42.83	41.95	1	22,880	0.00%
2019/05/14	27	41.34	39	40.86	42.50	-12	22,821	-0.05%
2019/05/13	31	40.62	28	40.85	40.10	3	22,711	0.01%
2019/05/10	61	40.73	110	40.66	40.80	-49	22,735	-0.22%	大賣/
2019/05/09	230	41.86	194	40.40	40.00	36	22,433	0.16%	大買/大賣/
2019/05/08	94	42.82	120	43.17	42.65	-26	21,888	-0.12%	大賣/
2019/05/07	132	44.21	51	44.04	42.85	81	21,520	0.38%	大買/
2019/05/06	59	43.39	138	44.03	44.40	-79	20,771	-0.38%	大賣/
2019/05/03	157	43.98	162	44.51	44.05	-5	20,311	-0.02%	大買/大賣/
2019/05/02	174	42.51	142	42.76	42.85	32	19,694	0.16%	大買/大賣/
2019/04/30	48	41.64	94	42.00	42.80	-46	19,425	-0.24%
2019/04/29	49	39.51	23	39.82	40.00	26	18,879	0.14%
2019/04/26	21	40.00	13	39.92	39.80	8	18,621	0.04%
2019/04/25	23	40.27	29	40.64	41.20	-6	18,384	-0.03%
2019/04/24	32	41.09	39	41.17	40.70	-7	18,213	-0.04%
2019/04/23	134	40.73	116	40.47	40.30	18	17,968	0.10%	大買/大賣/
2019/04/22	74	41.80	61.5	42.14	41.75	12.5	17,814	0.07%
2019/04/19	128	43.42	164	42.55	42.00	-36	17,647	-0.20%	大買/大賣/
2019/04/18	54	42.59	44	42.86	42.80	10	16,714	0.06%
2019/04/17	103	43.36	104	43.39	43.25	-1	16,338	-0.01%	大買/大賣/
2019/04/16	44	41.28	71	41.28	41.50	-27	15,775	-0.17%
2019/04/15	84	41.75	85	42.07	42.90	-1	15,316	-0.01%
2019/04/12	17	39.07	66	38.88	39.15	-49	14,558	-0.34%
2019/04/11	29	37.07	32	37.34	37.00	-3	13,796	-0.02%
2019/04/10	19	36.02	39	36.02	35.80	-20	13,578	-0.15%
2019/04/09	66	37.48	34	37.28	36.00	32	13,459	0.24%
2019/04/08	23	36.68	35	36.66	36.70	-12	13,052	-0.09%
2019/04/03	33	36.08	22	36.03	35.70	11	12,792	0.09%
2019/04/02	77	36.31	720	36.40	35.50	-643	12,819	-5.02%	大賣/鉅額交易
2019/04/01	17	34.55	30	34.83	34.95	-13	12,422	-0.10%
2019/03/29	24	34.33	23	34.46	34.20	1	12,350	0.01%
2019/03/28	38	34.05	42	34.11	34.55	-4	12,263	-0.03%
2019/03/27	203	35.24	150	35.35	34.65	53	12,117	0.44%	大買/大賣/
2019/03/26	23	34.95	13	34.40	34.40	10	12,030	0.08%
2019/03/25	49	35.52	32	35.07	35.20	17	11,929	0.14%
2019/03/22	209	35.55	672	36.48	35.20	-463	11,773	-3.93%	大買/大賣/鉅額交易
2019/03/21	1,049	36.38	72.6	35.19	36.45	976.4	11,187	8.73%	大買/鉅額交易
2019/03/20	20	32.99	34	33.15	33.15	-14	10,221	-0.14%
2019/03/19	38	33.25	46	33.17	32.60	-8	10,131	-0.08%
2019/03/18	35.5	32.37	12	32.72	32.80	23.5	9,959	0.24%
2019/03/15	43	32.48	60	32.29	32.00	-17	9,958	-0.17%
2019/03/14	57	33.38	112	33.46	33.35	-55	9,769	-0.56%	大賣/
2019/03/13	40	32.37	48	32.59	32.90	-8	9,497	-0.08%
2019/03/12	63	32.87	127	33.28	32.35	-64	9,430	-0.68%	大賣/
2019/03/11	80	32.62	12	32.54	32.75	68	9,247	0.74%
2019/03/08	9	32.24	20	32.42	32.40	-11	9,305	-0.12%
2019/03/07	28	32.09	18	31.88	31.70	10	9,212	0.11%
2019/03/06	4	32.73	5	33.19	32.55	-1	9,038	-0.01%
2019/03/05	61	32.96	56	33.08	32.50	5	8,940	0.06%
2019/03/04	53	34.52	27	34.44	34.60	26	8,668	0.30%
2019/02/27	62	33.49	30	33.74	33.65	32	8,208	0.39%
2019/02/26	15	32.80	10	33.06	32.65	5	7,623	0.07%
2019/02/25	5	31.48	10	32.05	32.60	-5	7,160	-0.07%
2019/02/22	1	29.50	1	29.95	29.65	0	6,641	0.00%
2019/02/21	1	29.25	32	29.41	29.50	-31	6,597	-0.47%
2019/02/20	33	30.09	1	30.20	29.85	32	6,526	0.49%
2019/02/19	16	29.85	16	30.04	30.10	0	6,514	0.00%
2019/02/18	11	29.99	16	30.27	30.35	-5	6,402	-0.08%
2019/02/15	0	0.00	58	29.16	28.95	-58	6,161	-0.94%
2019/02/14	6	28.79	8	28.99	28.70	-2	6,005	-0.03%
2019/02/13	8	28.74	7	28.81	29.10	1	5,835	0.02%
2019/02/12	28	27.68	17	27.81	27.70	11	5,516	0.20%
2019/02/11	6	26.70	91	26.18	26.95	-85	5,120	-1.66%
2019/01/30	5	25.33	54	25.35	25.05	-49	4,825	-1.02%
2019/01/29	3	25.05	5	25.09	24.95	-2	4,714	-0.04%
2019/01/28	16	24.81	2	24.85	24.80	14	4,675	0.30%
2019/01/25	28	25.35	7	25.31	25.05	21	4,631	0.45%
2019/01/24	10	25.25	1	25.40	25.40	9	4,551	0.20%
2019/01/23	5	25.30	5	25.24	25.35	0	4,549	0.00%
2019/01/22	60	25.98	1	25.45	25.20	59	4,570	1.29%
2019/01/21	6	25.96	9	25.98	26.10	-3	4,428	-0.07%
2019/01/18	5	25.47	3	25.45	25.45	2	4,385	0.05%
2019/01/17	10	25.65	5	25.61	25.50	5	4,385	0.11%
2019/01/16	1	25.80	1	25.60	25.55	0	4,362	0.00%
2019/01/15	23	25.88	3	25.60	25.70	20	4,331	0.46%
2019/01/14	15	26.61	7	27.01	26.20	8	4,274	0.19%
2019/01/11	6	25.83	2	26.13	26.40	4	4,041	0.10%
2019/01/10	3	25.67	18	25.58	25.75	-15	3,931	-0.38%
2019/01/09	30	25.61	15	25.53	25.60	15	3,900	0.38%
2019/01/08	21	25.54	5	25.77	25.75	16	3,825	0.42%
2019/01/07	0	0.00	5	25.10	25.10	-5	3,713	-0.13%
2019/01/04	7	24.09	7	24.30	24.20	0	3,713	0.00%
2019/01/03	5	25.00	5	25.35	24.95	0	3,699	0.00%
2019/01/02	10	25.62	9	25.80	25.65	1	3,744	0.03%
2018/12/27	4	25.20	1	25.10	24.75	3	3,635	0.08%
2018/12/26	15	25.05	8	24.53	24.65	7	3,569	0.20%
2018/12/25	3	25.33	18	25.54	25.50	-15	3,481	-0.43%
2018/12/24	13	26.18	26	26.02	26.30	-13	3,306	-0.39%
2018/12/22	0	0.00	1	25.15	25.15	-1	3,061	-0.03%
2018/12/21	10	23.65	14	23.61	24.10	-4	3,010	-0.13%
2018/12/20	5	23.90	3	23.55	23.45	2	3,039	0.07%
2018/12/19	1	24.45	4	24.25	24.25	-3	3,053	-0.10%
2018/12/18	9	24.04	4	24.45	24.30	5	3,002	0.17%
2018/12/17	12	25.04	6	24.98	24.75	6	2,934	0.20%
2018/12/14	7	24.33	0	0.00	25.10	7	2,794	0.25%
2018/12/12	7	24.37	2	24.18	24.25	5	2,699	0.19%
2018/12/11	7	24.20	4	24.20	24.10	3	2,677	0.11%
2018/12/10	5	24.28	16	24.28	24.55	-11	2,628	-0.42%
2018/12/06	8	23.40	8	24.09	23.35	0	2,449	0.00%
2018/12/05	10	24.50	0	0.00	24.50	10	2,391	0.42%
2018/12/04	3	24.63	40	24.25	24.35	-37	2,368	-1.56%
2018/12/03	51	24.97	13	24.85	24.90	38	2,341	1.62%
2018/11/30	0	0.00	2	23.23	23.25	-2	2,190	-0.09%
2018/11/29	0	0.00	70	22.64	22.65	-70	2,087	-3.35%
2018/11/28	15	22.55	5	22.54	22.50	10	2,059	0.49%
2018/11/26	0	0.00	5	21.55	21.50	-5	2,336	-0.21%
2018/11/21	5	21.80	3	21.83	21.85	2	2,486	0.08%
2018/11/20	16	22.08	2	22.05	22.00	14	2,474	0.57%
2018/11/19	4	22.20	17	22.68	22.80	-13	2,428	-0.54%
2018/11/16	12	22.02	7	21.90	21.90	5	2,370	0.21%
2018/11/08	0	0.00	2	21.75	21.30	-2	2,341	-0.09%
2018/11/06	2	21.05	0	0.00	21.00	2	2,426	0.08%
2018/11/01	30	21.35	0	0.00	21.55	30	2,552	1.18%
2018/10/31	0	0.00	1	20.95	21.20	-1	2,543	-0.04%
2018/10/30	1	20.70	0	0.00	20.60	1	2,544	0.04%
2018/10/26	0	0.00	5	20.40	20.25	-5	2,516	-0.20%
2018/10/19	0	0.00	30	21.74	21.20	-30	2,714	-1.11%
2018/10/17	5	22.40	0	0.00	22.35	5	2,703	0.18%
2018/10/16	45	22.16	0	0.00	22.15	45	2,697	1.67%
2018/10/15	10	22.30	0	0.00	22.00	10	2,695	0.37%
2018/10/12	21	22.12	10	22.40	22.45	11	2,691	0.41%
2018/10/11	1	22.95	22	22.95	22.95	-21	2,724	-0.77%
2018/10/09	20	25.36	4	25.60	25.45	16	2,708	0.59%
2018/10/08	12	26.26	0	0.00	26.15	12	2,631	0.46%
2018/10/05	0	0.00	1	26.60	26.50	-1	2,617	-0.04%
2018/10/01	0	0.00	23	27.86	28.05	-23	2,591	-0.89%
2018/09/28	0	0.00	3	27.20	27.25	-3	2,561	-0.12%
2018/09/27	0	0.00	5	26.90	26.75	-5	2,543	-0.20%
2018/09/26	13	27.93	7	27.95	27.95	6	2,481	0.24%
2018/09/25	2	27.80	0	0.00	27.90	2	2,447	0.08%
2018/09/20	0	0.00	1	27.90	27.75	-1	2,410	-0.04%
2018/09/19	1	28.10	0	0.00	27.75	1	2,418	0.04%
2018/09/18	5	27.70	0	0.00	27.75	5	2,437	0.21%
2018/09/14	0	0.00	1	28.40	28.40	-1	2,452	-0.04%
2018/09/13	0	0.00	1	28.00	28.20	-1	2,454	-0.04%
2018/09/10	1	27.05	5	27.15	27.05	-4	2,687	-0.15%
2018/09/07	15	28.03	0	0.00	27.70	15	2,691	0.56%
2018/09/04	5	28.70	0	0.00	28.85	5	2,835	0.18%
2018/09/03	8	29.40	13	29.29	28.60	-5	2,875	-0.17%
2018/08/31	0	0.00	10	28.85	29.25	-10	2,797	-0.36%
2018/08/30	0	0.00	5	28.60	28.60	-5	2,678	-0.19%
2018/08/29	0	0.00	3	28.53	28.40	-3	2,701	-0.11%
2018/08/28	0	0.00	4	27.95	28.00	-4	2,668	-0.15%
2018/08/27	0	0.00	3	27.60	27.50	-3	2,956	-0.10%
2018/08/24	0	0.00	5	26.95	27.00	-5	3,136	-0.16%
2018/08/23	5	27.05	0	0.00	27.05	5	3,150	0.16%
2018/08/22	0	0.00	2	27.00	26.90	-2	3,161	-0.06%
2018/08/21	5	26.95	0	0.00	27.05	5	3,187	0.16%
2018/08/20	5	26.96	0	0.00	26.90	5	3,207	0.16%
2018/08/17	7	27.49	11	27.54	27.45	-4	3,245	-0.12%
2018/08/16	12	26.58	0	0.00	27.10	12	3,218	0.37%
2018/08/15	29	27.11	10	27.00	27.00	19	3,210	0.59%
2018/08/14	14	27.66	2	27.55	27.55	12	3,246	0.37%
2018/08/13	5	28.02	3	28.25	27.70	2	3,268	0.06%
2018/08/10	3	29.12	2	29.18	29.15	1	3,206	0.03%
2018/08/09	2	28.68	1	28.85	28.80	1	3,120	0.03%
2018/08/08	1	29.20	3	29.20	29.15	-2	3,105	-0.06%
2018/08/07	2	28.90	0	0.00	28.75	2	3,101	0.06%
2018/08/06	0	0.00	4	28.95	28.95	-4	3,107	-0.13%
2018/08/03	22	28.55	0	0.00	28.70	22	3,124	0.70%
2018/08/02	26	28.61	5	28.95	28.55	21	3,210	0.65%
2018/08/01	2	29.30	4	29.53	29.30	-2	3,200	-0.06%
2018/07/31	0	0.00	1	28.80	28.90	-1	3,125	-0.03%
2018/07/30	2	28.55	0	0.00	28.50	2	3,174	0.06%
2018/07/27	5	29.15	0	0.00	29.00	5	3,150	0.16%
2018/07/26	0	0.00	5	28.80	28.80	-5	3,088	-0.16%
2018/07/25	0	0.00	6	28.14	28.00	-6	3,050	-0.20%
2018/07/24	0	0.00	5	27.60	27.65	-5	3,049	-0.16%
2018/07/23	1	27.30	5	27.20	27.30	-4	3,052	-0.13%
2018/07/20	2	27.75	0	0.00	27.60	2	3,053	0.07%
2018/07/19	3	27.78	0	0.00	27.75	3	3,056	0.10%
2018/07/18	2	28.00	9	28.23	28.25	-7	3,068	-0.23%
2018/07/17	1	27.90	0	0.00	27.90	1	3,004	0.03%
2018/07/11	3	27.27	0	0.00	27.25	3	3,014	0.10%
2018/07/10	1	27.80	0	0.00	27.70	1	3,014	0.03%
2018/07/09	5	27.05	11	27.25	27.55	-6	2,969	-0.20%
2018/07/06	1	26.75	0	0.00	27.00	1	2,981	0.03%
2018/07/05	0	0.00	1	27.55	27.40	-1	2,965	-0.03%
2018/07/04	0	0.00	2	27.70	27.60	-2	2,968	-0.07%
2018/07/03	3	27.85	0	0.00	27.60	3	2,968	0.10%
2018/06/29	0	0.00	1	28.65	28.65	-1	2,968	-0.03%
2018/06/28	1	28.35	0	0.00	28.20	1	2,964	0.03%
2018/06/25	0	0.00	1	29.60	29.50	-1	2,989	-0.03%
2018/06/22	2	29.78	0	0.00	29.80	2	2,994	0.07%
2018/06/21	0	0.00	1	30.35	30.35	-1	2,983	-0.03%
2018/06/20	5	30.35	1	30.65	29.60	4	2,984	0.13%
2018/06/19	2	30.03	6	30.03	30.20	-4	2,875	-0.14%
2018/06/14	0	0.00	5	30.25	30.60	-5	2,873	-0.17%
2018/06/13	2	30.70	25	31.06	30.50	-23	2,885	-0.80%
2018/06/12	9	31.60	18	31.05	31.35	-9	2,876	-0.31%
2018/06/11	2	31.23	4	31.50	31.20	-2	2,812	-0.07%
2018/06/08	7	32.07	1	32.10	31.65	6	2,811	0.21%
2018/06/07	0	0.00	3	31.47	31.35	-3	2,678	-0.11%
2018/06/06	10	31.50	17	31.33	31.40	-7	2,640	-0.27%
2018/06/05	7	31.41	1	31.25	31.20	6	2,628	0.23%
2018/06/04	32	32.00	16	32.23	31.65	16	2,549	0.63%
2018/06/01	15	30.51	20	30.27	30.30	-5	2,257	-0.22%
2018/05/31	0	0.00	2	28.95	28.85	-2	2,139	-0.09%
2018/05/30	2	29.10	0	0.00	28.90	2	2,151	0.09%
2018/05/29	2	28.75	0	0.00	28.75	2	2,157	0.09%
2018/05/28	0	0.00	6	29.32	29.25	-6	2,168	-0.28%
2018/05/25	5	29.83	4	29.63	29.50	1	2,242	0.04%
2018/05/22	21	29.11	6	29.17	29.25	15	2,352	0.64%
2018/05/21	0	0.00	8	28.70	29.15	-8	2,324	-0.34%
2018/05/17	0	0.00	5	28.15	28.20	-5	2,331	-0.21%
2018/05/16	1	27.90	1	28.25	27.90	0	2,346	0.00%
2018/05/11	5	27.93	0	0.00	27.75	5	2,518	0.20%
2018/05/10	1	28.55	5	28.77	28.50	-4	2,502	-0.16%
2018/05/09	2	27.78	0	0.00	28.10	2	2,442	0.08%
2018/05/08	3	28.47	7	28.38	28.20	-4	2,506	-0.16%
2018/05/07	0	0.00	1	28.15	28.00	-1	2,537	-0.04%
2018/05/03	2	26.85	0	0.00	26.85	2	2,768	0.07%
2018/04/30	0	0.00	3	26.70	27.05	-3	2,888	-0.10%
2018/04/27	5	26.36	0	0.00	26.20	5	2,909	0.17%
2018/04/26	5	26.34	0	0.00	26.10	5	2,923	0.17%
2018/04/25	0	0.00	1	26.75	26.80	-1	2,926	-0.03%
2018/04/24	8	26.53	5	26.45	26.25	3	2,944	0.10%
2018/04/20	1	27.80	0	0.00	27.90	1	2,972	0.03%
2018/04/19	2	27.55	1	28.00	28.00	1	3,007	0.03%
2018/04/18	1	27.90	0	0.00	27.35	1	3,051	0.03%
2018/04/17	10	27.70	1	28.50	27.70	9	3,112	0.29%
2018/04/13	1	28.95	2	28.75	28.70	-1	3,268	-0.03%
2018/04/12	0	0.00	2	28.60	28.60	-2	3,375	-0.06%
2018/04/11	5	29.10	0	0.00	28.80	5	3,421	0.15%
2018/03/31	1	29.60	0	0.00	29.60	1	4,185	0.02%
2018/03/30	2	30.18	14	30.18	29.90	-12	4,279	-0.28%
2018/03/28	3	29.25	8	29.07	29.00	-5	4,469	-0.11%
2018/03/27	1	29.50	0	0.00	29.45	1	4,517	0.02%
2018/03/26	4	29.04	0	0.00	29.10	4	4,586	0.09%
2018/03/23	7	29.24	0	0.00	29.00	7	4,671	0.15%
2018/03/22	9	31.06	47	30.60	30.30	-38	4,828	-0.79%
2018/03/21	1	30.50	1	30.60	30.50	0	4,818	0.00%
2018/03/20	3	30.22	20	30.25	30.20	-17	4,910	-0.35%
2018/03/19	21	30.59	3	30.35	30.35	18	5,214	0.35%
2018/03/16	5	31.00	1	30.50	30.25	4	5,265	0.08%
2018/03/15	10	30.86	1	30.70	30.80	9	5,355	0.17%
2018/03/14	10	30.68	16	30.56	30.70	-6	5,500	-0.11%
2018/03/13	19	30.21	0	0.00	30.20	19	5,568	0.34%
2018/03/09	1	30.00	0	0.00	29.80	1	5,995	0.02%
2018/03/08	1	29.65	1	29.70	29.70	0	6,287	0.00%
2018/03/07	1	29.55	0	0.00	29.50	1	6,570	0.02%
2018/03/06	7	29.85	2	29.95	29.90	5	7,139	0.07%
2018/03/05	0	0.00	4	29.91	29.50	-4	7,613	-0.05%
2018/03/02	2	29.60	0	0.00	29.70	2	8,532	0.02%
2018/03/01	1	29.70	11	29.82	30.05	-10	9,335	-0.11%
2018/02/27	6	29.68	34	30.02	29.55	-28	9,780	-0.29%
2018/02/26	11	29.16	6	29.33	29.25	5	10,582	0.05%
2018/02/23	24	29.36	8	29.04	29.70	16	11,142	0.14%
2018/02/22	3	28.12	0	0.00	28.15	3	11,083	0.03%
2018/02/21	0	0.00	17	28.04	28.10	-17	11,123	-0.15%
2018/02/12	0	0.00	1	26.95	26.90	-1	11,121	-0.01%
2018/02/08	1	27.30	0	0.00	27.30	1	11,187	0.01%
2018/02/07	10	27.90	2	27.90	27.65	8	11,184	0.07%
2018/02/06	5	27.75	0	0.00	27.00	5	11,193	0.04%
2018/02/05	3	29.50	4	29.65	29.85	-1	11,112	-0.01%
2018/02/02	4	30.36	0	0.00	30.30	4	11,130	0.04%
2018/02/01	3	30.80	6	30.55	30.55	-3	11,193	-0.03%
2018/01/31	0.3	30.85	9	30.94	30.95	-8.7	11,212	-0.08%
2018/01/30	12	30.28	0	0.00	30.20	12	11,213	0.11%
2018/01/29	1	31.00	1	30.90	30.90	0	11,289	0.00%
2018/01/26	12	32.07	8	31.80	31.60	4	11,299	0.04%
2018/01/25	6	31.27	5	31.28	31.00	1	11,107	0.01%
2018/01/23	0	0.00	1	30.85	30.65	-1	11,045	-0.01%
2018/01/22	6	30.18	0	0.00	30.25	6	11,088	0.05%
2018/01/18	8	30.35	1	30.60	30.30	7	11,552	0.06%
2018/01/17	7	30.80	2	30.70	30.60	5	11,573	0.04%
2018/01/16	2	31.00	2	30.95	30.95	0	11,591	0.00%
2018/01/15	0	0.00	1	30.95	31.00	-1	11,592	-0.01%
2018/01/12	0	0.00	11.1	30.59	30.65	-11.1	11,600	-0.10%
2018/01/11	7	29.76	20	29.80	29.90	-13	11,760	-0.11%
2018/01/10	9	30.37	3	30.57	30.20	6	11,766	0.05%
2018/01/09	90	31.33	0	0.00	31.30	90	11,798	0.76%
2018/01/08	12	31.45	0	0.00	31.00	12	11,802	0.10%
2018/01/05	4	32.36	10	32.40	32.30	-6	11,729	-0.05%
2018/01/04	3	32.18	17	32.21	32.20	-14	11,692	-0.12%
2018/01/03	6	33.12	9	33.64	32.55	-3	11,661	-0.03%
2018/01/02	23	33.08	15	33.07	33.50	8	11,490	0.07%