奇鋐 (3017)-中國信託-忠孝券商分點個股進出

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
769
漲跌
▼12
漲幅
-1.54%
成交量
41,481張
產業
上市電腦週邊類股
1348人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/31	10.2	766.19	12.2	775.11	769.00	-1.9	17,343	-0.01%
2024/05/30	8.4	792.52	9.3	797.10	781.00	-0.8	16,912	0.00%
2024/05/29	37.1	807.97	19.7	804.92	811.00	17.5	16,902	0.10%
2024/05/28	10.2	775.86	15.2	774.96	783.00	-5	16,938	-0.03%
2024/05/27	23.4	737.49	15.3	738.20	738.00	8.1	16,984	0.05%
2024/05/24	12.5	699.99	11.1	702.59	706.00	1.4	16,980	0.01%
2024/05/23	18.2	698.41	22.3	705.97	708.00	-4.1	16,910	-0.02%
2024/05/22	9.2	656.66	14.1	655.30	660.00	-4.9	16,711	-0.03%
2024/05/21	11.2	645.02	8	645.13	650.00	3.2	16,800	0.02%
2024/05/20	8.3	644.00	3	648.67	638.00	5.3	16,830	0.03%
2024/05/17	4	657.50	6	656.17	660.00	-2	16,839	-0.01%
2024/05/16	8.1	658.29	17	664.47	651.00	-9	16,884	-0.05%
2024/05/15	13	657.08	13.2	662.76	644.00	-0.2	16,784	0.00%
2024/05/14	6.1	635.77	9	631.44	645.00	-3	16,719	-0.02%
2024/05/13	14.2	645.40	14.1	645.52	626.00	0.1	16,823	0.00%
2024/05/10	6	643.80	5	642.00	638.00	1	16,855	0.01%
2024/05/09	15.2	653.04	13.3	654.74	654.00	1.9	17,255	0.01%
2024/05/08	10.2	670.75	7.1	671.04	663.00	3.1	17,262	0.02%
2024/05/07	9.3	662.19	8	671.50	674.00	1.3	17,568	0.01%
2024/05/06	13.5	679.66	12	672.50	662.00	1.5	17,471	0.01%
2024/05/03	11	661.64	17	661.65	662.00	-6	17,273	-0.03%
2024/05/02	15.1	645.58	13.2	651.14	656.00	1.9	17,248	0.01%
2024/04/30	6	654.00	9.1	653.20	654.00	-3.1	17,183	-0.02%
2024/04/29	11.2	632.26	11	632.73	626.00	0.2	17,187	0.00%
2024/04/26	12.1	652.21	14.2	650.25	642.00	-2.1	17,374	-0.01%
2024/04/25	30.4	635.03	27.3	636.03	620.00	3.1	17,079	0.02%
2024/04/24	4	628.00	4.7	625.83	634.00	-0.7	16,953	0.00%
2024/04/23	5.5	584.59	2	582.87	577.00	3.5	17,056	0.02%
2024/04/22	14.4	593.91	6.1	568.19	567.00	8.3	16,992	0.05%
2024/04/19	20.6	644.57	18.2	645.66	630.00	2.4	16,950	0.01%
2024/04/18	8.3	655.65	23.5	671.93	680.00	-15.3	16,936	-0.09%
2024/04/17	10	629.13	9.4	631.93	638.00	0.6	16,835	0.00%
2024/04/16	2.1	604.59	1.1	610.52	606.00	1	16,828	0.01%
2024/04/15	2	627.50	19.3	628.42	616.00	-17.3	16,832	-0.10%
2024/04/12	14.6	625.56	16.7	618.40	628.00	-2.1	16,897	-0.01%
2024/04/11	1.1	583.27	8.7	582.81	584.00	-7.6	16,653	-0.05%
2024/04/10	6.4	567.84	17.3	571.31	555.00	-10.9	16,608	-0.07%
2024/04/09	6.2	571.55	25.6	573.37	577.00	-19.4	16,586	-0.12%
2024/04/08	19.6	579.50	31.9	580.54	570.00	-12.3	16,528	-0.07%
2024/04/03	29.3	560.26	21.9	552.82	546.00	7.4	16,589	0.04%
2024/04/02	11.8	541.42	6	544.00	533.00	5.8	16,497	0.04%
2024/04/01	3.2	557.37	5.3	556.44	554.00	-2.1	16,476	-0.01%
2024/03/29	10.6	548.90	7	551.44	546.00	3.6	16,382	0.02%
2024/03/28	16.2	532.48	14.2	529.66	542.00	2.1	16,272	0.01%
2024/03/27	6.2	533.75	7	538.71	534.00	-0.8	16,176	-0.01%
2024/03/26	13.9	556.24	25	557.48	541.00	-11.1	16,093	-0.07%
2024/03/25	3.1	582.28	5.1	586.76	583.00	-2	15,929	-0.01%
2024/03/22	8	588.26	8.2	586.57	589.00	-0.2	15,868	0.00%
2024/03/21	13.4	584.95	22.2	586.35	585.00	-8.9	15,767	-0.06%
2024/03/20	30.7	571.69	17.1	574.38	567.00	13.6	15,677	0.09%
2024/03/19	37	591.46	42	596.07	569.00	-5	15,465	-0.03%
2024/03/18	32.6	620.65	15.7	615.02	623.00	16.9	15,226	0.11%
2024/03/15	14.8	577.79	28.7	581.18	599.00	-14	15,013	-0.09%
2024/03/14	60.6	562.36	8.2	559.15	556.00	52.4	14,674	0.36%
2024/03/13	13.5	640.62	11.3	644.00	617.00	2.3	14,414	0.02%
2024/03/12	14.3	626.86	45.8	630.34	643.00	-31.5	13,964	-0.23%
2024/03/11	12.2	597.87	8.1	599.42	585.00	4.1	13,651	0.03%
2024/03/08	12.4	593.97	35.7	584.51	574.00	-23.3	13,426	-0.17%
2024/03/07	30.7	631.26	36.2	600.63	599.00	-5.5	13,269	-0.04%
2024/03/06	25.4	610.53	30.1	614.92	630.00	-4.8	12,946	-0.04%
2024/03/05	26.1	570.84	20.2	576.70	585.00	5.9	12,713	0.05%
2024/03/04	8.2	557.53	27	559.66	554.00	-18.8	12,560	-0.15%
2024/03/01	11.1	545.23	27.1	544.65	539.00	-16	12,472	-0.13%
2024/02/29	28.1	537.20	47.7	521.31	532.00	-19.6	12,399	-0.16%
2024/02/27	46.4	509.10	12	505.54	508.00	34.4	12,167	0.28%
2024/02/26	8.1	497.70	5	492.00	500.00	3.1	12,143	0.03%
2024/02/23	10.1	511.39	3.2	507.06	498.50	6.9	12,107	0.06%
2024/02/22	11.2	522.84	26.3	525.71	520.00	-15.1	12,045	-0.13%
2024/02/21	12.1	492.90	14.2	482.18	495.00	-2.1	12,019	-0.02%
2024/02/20	9.2	474.71	5	480.10	483.00	4.2	11,975	0.04%
2024/02/19	99.3	489.58	7	499.36	486.00	92.3	11,954	0.77%
2024/02/16	9	516.33	151	503.28	510.00	-142	12,023	-1.18%	大賣/鉅額交易
2024/02/15	8.2	526.34	11.1	528.59	534.00	-2.9	12,017	-0.02%
2024/02/05	10	484.45	47.2	485.91	485.50	-37.2	11,947	-0.31%
2024/02/02	29.1	477.12	14	474.71	478.00	15.1	11,799	0.13%
2024/02/01	51	451.03	62.1	449.25	457.50	-11.1	11,601	-0.10%
2024/01/31	23.1	421.80	21.2	424.49	425.50	2	11,272	0.02%
2024/01/30	13	425.69	16.4	420.98	429.50	-3.4	11,110	-0.03%
2024/01/29	7	386.86	8.2	388.40	390.50	-1.2	10,854	-0.01%
2024/01/26	7	383.14	5.5	384.15	386.00	1.5	10,868	0.01%
2024/01/25	33.3	389.94	8.3	389.35	389.50	25	10,898	0.23%
2024/01/24	21	386.86	8	385.50	387.50	13	10,774	0.12%
2024/01/23	14.1	382.00	8.4	382.71	386.50	5.7	10,805	0.05%
2024/01/22	3.2	359.81	20.2	369.84	380.50	-17.1	10,603	-0.16%
2024/01/19	13	344.46	8	344.06	346.00	5	10,366	0.05%
2024/01/18	18	343.50	18	341.67	334.50	0	10,347	0.00%
2024/01/17	5	347.60	4.1	349.93	343.50	0.9	10,285	0.01%
2024/01/16	3.1	339.40	23	338.30	343.00	-19.9	10,244	-0.19%
2024/01/15	48.1	339.95	36	340.24	334.00	12.1	10,224	0.12%
2024/01/12	24.7	351.70	43.4	352.73	350.00	-18.7	10,164	-0.18%
2024/01/11	7.1	337.86	19.1	338.75	346.50	-12	9,909	-0.12%
2024/01/10	22.3	324.42	69.3	322.58	329.00	-47	9,844	-0.48%
2024/01/09	64.1	309.13	13	313.23	315.00	51.1	9,708	0.53%
2024/01/08	18.4	308.57	66.6	306.55	301.50	-48.2	9,633	-0.50%
2024/01/05	2	321.50	11	319.91	323.50	-9	9,475	-0.09%
2024/01/04	6.2	325.72	0	0.00	319.00	6.2	9,564	0.06%
2024/01/03	3.2	328.30	4	328.25	329.00	-0.8	9,628	-0.01%
2024/01/02	25.1	329.57	7	331.07	329.50	18.1	9,615	0.19%
2023/12/29	17.6	330.59	21.5	332.41	336.50	-4	9,631	-0.04%
2023/12/28	66.1	320.78	4	327.24	318.00	62.1	9,477	0.65%
2023/12/27	102.5	322.91	14	322.22	324.50	88.5	9,478	0.93%	大買/
2023/12/26	3	308.67	4	308.00	311.00	-1	9,542	-0.01%
2023/12/25	2	308.50	2	309.05	309.50	0	9,822	0.00%
2023/12/22	2	307.94	5	306.10	307.00	-3	9,954	-0.03%
2023/12/21	4	297.38	2	296.75	301.50	2	10,189	0.02%
2023/12/20	4	303.00	3.1	301.71	299.50	0.9	10,278	0.01%
2023/12/19	1	298.50	0	0.00	302.50	1	10,483	0.01%
2023/12/18	3	299.50	1	299.50	299.50	2	10,603	0.02%
2023/12/15	4	301.50	3	303.83	298.00	1	10,803	0.01%
2023/12/14	3	309.67	4	309.88	306.00	-1	10,986	-0.01%
2023/12/13	3	306.17	6	304.00	300.50	-3	11,067	-0.03%
2023/12/12	4	309.50	1.1	310.67	306.50	2.9	11,063	0.03%
2023/12/11	1	308.00	2.2	309.69	308.00	-1.2	11,153	-0.01%
2023/12/08	4	306.75	1	305.02	304.50	3	11,191	0.03%
2023/12/07	3	302.00	5.2	302.66	301.50	-2.2	11,204	-0.02%
2023/12/06	3	298.17	7	297.00	296.50	-4	11,269	-0.04%
2023/12/05	3.3	284.90	1	285.00	286.00	2.3	11,267	0.02%
2023/12/04	9	292.16	2	288.50	290.50	7	11,225	0.06%
2023/12/01	4	302.63	2	304.75	302.50	2	11,216	0.02%
2023/11/30	1.1	301.43	3.1	304.05	308.00	-2.1	11,223	-0.02%
2023/11/29	1.2	301.50	0.8	302.02	301.00	0.4	11,179	0.00%
2023/11/28	6.4	299.47	2	299.00	300.50	4.4	11,199	0.04%
2023/11/27	9.2	307.39	4	311.38	298.00	5.2	11,295	0.05%
2023/11/24	1	323.00	0	0.00	322.50	1	11,225	0.01%
2023/11/22	1.2	326.79	0	0.00	327.00	1.2	11,240	0.01%
2023/11/21	9.2	333.17	1	331.50	327.00	8.2	11,394	0.07%
2023/11/20	22	324.43	16.1	325.75	329.50	5.9	11,601	0.05%
2023/11/17	16	316.88	14	317.68	318.00	2	11,533	0.02%
2023/11/16	6	316.42	4	314.63	316.00	2	11,591	0.02%
2023/11/15	20.1	319.93	11	328.50	313.50	9.1	11,587	0.08%
2023/11/14	7	326.29	14	326.43	325.00	-7	11,556	-0.06%
2023/11/13	4	317.75	2.2	316.58	318.50	1.8	11,586	0.02%
2023/11/10	4.4	317.01	3	319.83	314.50	1.4	11,647	0.01%
2023/11/09	7	317.86	8	315.13	316.50	-1	11,745	-0.01%
2023/11/08	2	317.72	4	313.50	313.00	-2	11,836	-0.02%
2023/11/07	8	312.81	13	311.08	311.00	-5	11,949	-0.04%
2023/11/06	9	310.44	12	308.46	315.00	-3	12,182	-0.02%
2023/11/03	7	300.21	3	299.17	297.00	4	12,505	0.03%
2023/11/02	6	297.33	6.2	297.41	299.50	-0.2	12,747	0.00%
2023/11/01	7	286.21	10	283.75	285.50	-3	13,055	-0.02%
2023/10/31	16.2	296.88	11	297.50	283.50	5.2	13,293	0.04%
2023/10/30	1	298.50	2.6	304.23	298.50	-1.6	13,521	-0.01%
2023/10/27	9	298.61	4	298.75	296.50	5	13,680	0.04%
2023/10/26	7.1	308.73	2	306.00	301.50	5.1	13,925	0.04%
2023/10/25	10	316.65	5	316.30	313.00	5	14,064	0.04%
2023/10/24	16	311.59	20	312.78	318.00	-4	14,224	-0.03%
2023/10/23	7	308.21	12	305.25	297.00	-5	14,195	-0.04%
2023/10/20	26.1	306.22	21	304.64	308.50	5.1	14,432	0.04%
2023/10/19	11	297.73	10	294.95	299.00	1	14,621	0.01%
2023/10/18	10.1	309.30	6.2	305.68	294.00	3.9	14,918	0.03%
2023/10/17	3.2	324.75	2	323.50	319.50	1.2	15,011	0.01%
2023/10/16	11.3	329.82	9	333.06	325.50	2.3	15,049	0.02%
2023/10/13	4.1	336.07	2	338.50	337.00	2.1	15,194	0.01%
2023/10/12	7.2	345.51	8.1	347.75	342.00	-0.9	15,286	-0.01%
2023/10/11	4	344.50	4	341.50	336.50	0	15,413	0.00%
2023/10/06	4	348.88	3	348.33	348.50	1	15,690	0.01%
2023/10/05	2	346.25	3.3	348.15	344.00	-1.3	15,923	-0.01%
2023/10/04	1.1	334.18	1	337.00	345.00	0.1	15,976	0.00%
2023/10/03	4	343.50	2	344.50	340.00	2	15,965	0.01%
2023/10/02	6	346.33	7	346.00	342.50	-1	16,091	-0.01%
2023/09/28	19.1	333.65	20	333.88	341.00	-0.9	16,017	-0.01%
2023/09/27	3	316.67	3	317.67	321.00	0	15,898	0.00%
2023/09/26	17	315.38	22	315.02	313.50	-5	15,995	-0.03%
2023/09/25	31.1	298.29	29.3	298.81	297.00	1.8	16,091	0.01%
2023/09/22	26	291.83	31.3	295.17	297.50	-5.3	16,369	-0.03%
2023/09/21	2	274.59	1	280.00	280.00	1	16,169	0.01%
2023/09/20	5	286.00	8	279.63	281.00	-3	16,119	-0.02%
2023/09/19	13.5	283.06	11.2	286.77	278.00	2.4	16,033	0.01%
2023/09/18	9.1	303.82	3	298.00	293.50	6.1	15,942	0.04%
2023/09/15	2	318.75	0.3	319.31	320.00	1.7	15,953	0.01%
2023/09/14	9.1	317.17	8.1	317.38	318.00	1	16,122	0.01%
2023/09/13	2.2	302.52	2.1	295.45	304.00	0.1	16,333	0.00%
2023/09/12	2	308.50	3	306.67	306.00	-1	16,622	-0.01%
2023/09/11	9	323.93	8	318.44	311.50	1	16,910	0.01%
2023/09/08	1.2	346.72	1	340.00	337.00	0.2	16,934	0.00%
2023/09/07	3	338.50	2	341.50	342.00	1	17,183	0.01%
2023/09/06	3	342.67	4.1	340.92	343.50	-1.1	17,207	-0.01%
2023/09/05	1	326.50	2	330.50	330.50	-1	17,309	-0.01%
2023/09/04	1	331.00	1	328.50	328.50	0	17,401	0.00%
2023/09/01	4.2	334.95	3	328.33	329.00	1.2	17,523	0.01%
2023/08/31	10	325.05	9	332.39	334.50	1	17,651	0.01%
2023/08/30	2.3	338.90	2	339.49	335.50	0.3	17,734	0.00%
2023/08/29	7	346.64	10	344.40	335.00	-3	17,933	-0.02%
2023/08/28	0.3	343.58	0	0.00	338.50	0.3	18,015	0.00%
2023/08/25	12.5	357.83	10	354.30	354.00	2.5	18,063	0.01%
2023/08/24	14.2	378.93	18.2	383.47	387.00	-4	17,950	-0.02%
2023/08/23	1.1	353.74	2.1	360.62	356.00	-1	17,909	-0.01%
2023/08/22	3.1	363.10	2	362.75	350.50	1.1	18,218	0.01%
2023/08/21	14	351.96	13	353.77	353.50	1	18,518	0.01%
2023/08/18	1.1	358.95	6	355.67	352.00	-5	18,472	-0.03%
2023/08/17	9	354.89	8.5	355.04	363.00	0.6	18,342	0.00%
2023/08/16	4	344.25	4.2	344.94	350.00	-0.2	18,270	0.00%
2023/08/15	4	340.75	13.2	337.95	343.50	-9.2	18,323	-0.05%
2023/08/14	12.1	320.31	10	320.40	319.00	2.1	18,425	0.01%
2023/08/11	6.1	317.07	8	316.81	321.00	-1.9	18,409	-0.01%
2023/08/10	24.4	323.30	10	321.80	314.50	14.4	18,368	0.08%
2023/08/09	33	359.88	42	361.55	349.00	-9	18,241	-0.05%
2023/08/08	11.2	355.61	15	355.50	358.00	-3.9	17,976	-0.02%
2023/08/07	36.2	354.65	20	352.88	349.50	16.2	17,883	0.09%
2023/08/04	12	323.58	12	329.72	338.00	0	17,657	0.00%
2023/08/02	17.6	321.13	24.1	324.88	315.50	-6.5	17,537	-0.04%
2023/08/01	15.2	325.70	14.1	326.18	328.00	1.1	17,424	0.01%
2023/07/31	12.2	344.56	16	340.69	322.00	-3.8	17,773	-0.02%
2023/07/28	5.3	340.45	9	344.06	352.00	-3.7	17,986	-0.02%
2023/07/27	11	351.86	11	351.00	340.00	0	17,903	0.00%
2023/07/26	18	345.72	36	343.62	343.50	-18	17,910	-0.10%
2023/07/25	21	354.57	19.1	356.09	340.50	1.9	17,963	0.01%
2023/07/24	21	349.74	30	344.80	344.00	-9	17,926	-0.05%
2023/07/21	53	319.42	37.5	321.26	339.00	15.5	17,679	0.09%
2023/07/20	28	306.91	23	307.41	308.50	5	17,321	0.03%
2023/07/19	4	293.63	33.4	289.38	291.50	-29.4	17,096	-0.17%
2023/07/18	61.2	293.51	30	290.42	293.00	31.2	17,121	0.18%
2023/07/17	2.4	285.68	4	285.75	285.00	-1.7	17,009	-0.01%
2023/07/14	6.1	289.75	6.5	294.76	293.50	-0.4	16,859	0.00%
2023/07/13	19.3	293.35	23.4	295.24	288.00	-4.1	16,774	-0.02%
2023/07/12	31	288.84	36	288.75	287.50	-5	16,420	-0.03%
2023/07/11	19	282.84	32.3	282.79	283.50	-13.3	16,252	-0.08%
2023/07/10	7	278.43	1	279.00	273.00	6	16,127	0.04%
2023/07/07	31.3	274.87	33.4	273.02	270.00	-2.2	16,187	-0.01%
2023/07/06	6	276.75	2	279.00	273.50	4	16,032	0.02%
2023/07/05	14.1	282.34	10.8	282.12	280.50	3.4	15,958	0.02%
2023/07/04	7.8	293.72	33.1	292.17	292.00	-25.3	15,805	-0.16%
2023/07/03	50.3	290.33	37	291.68	293.00	13.3	15,627	0.09%
2023/06/30	68	266.15	51	263.90	271.00	17	15,257	0.11%
2023/06/29	0	246.00	4.1	247.59	246.50	-4.1	14,969	-0.03%
2023/06/28	3	243.00	2	244.75	241.50	1	15,263	0.01%
2023/06/27	15	244.67	14	236.18	235.00	1	15,506	0.01%
2023/06/26	1	249.46	4	248.75	250.00	-3	15,806	-0.02%
2023/06/21	6	252.58	5	253.50	249.50	1	15,760	0.01%
2023/06/20	17	252.74	16	252.75	252.00	1	16,021	0.01%
2023/06/19	26.1	252.92	27	254.78	254.50	-1	16,419	-0.01%
2023/06/16	37.1	243.67	46.2	240.04	247.00	-9.1	16,302	-0.06%
2023/06/15	60.4	234.42	51	231.66	237.00	9.4	16,089	0.06%
2023/06/14	29	220.16	34	221.72	224.00	-5	15,750	-0.03%
2023/06/13	62	217.80	61	217.59	219.50	1	15,654	0.01%
2023/06/12	18	205.83	18	206.17	205.50	0	15,370	0.00%
2023/06/09	10	209.00	13	210.15	209.50	-3	15,293	-0.02%
2023/06/08	3.1	202.94	91	200.53	200.50	-87.9	15,073	-0.58%
2023/06/07	12	204.00	13	205.65	208.00	-1	14,973	-0.01%
2023/06/06	9	201.94	11	203.91	203.50	-2	14,812	-0.01%
2023/06/05	25	199.72	21	197.40	200.00	4	14,614	0.03%
2023/06/02	23.1	205.43	21	205.31	202.00	2.1	14,364	0.01%
2023/06/01	35	203.50	37	200.92	207.00	-2	14,049	-0.01%
2023/05/31	21.3	199.75	1	201.00	197.50	20.3	13,851	0.15%
2023/05/30	25	202.04	23	202.54	201.50	2	13,707	0.01%
2023/05/29	40	209.30	33.1	209.54	206.00	6.9	13,717	0.05%
2023/05/26	113	206.09	38.2	203.87	208.00	74.8	13,795	0.54%	大買/
2023/05/25	36	196.47	27.6	197.25	197.50	8.4	13,401	0.06%
2023/05/24	11	183.09	22	184.91	187.00	-11	12,993	-0.08%
2023/05/23	12.1	182.42	12	182.71	182.50	0.1	12,930	0.00%
2023/05/22	16.1	182.59	13	183.65	182.50	3.1	12,861	0.02%
2023/05/19	18	183.22	18	183.36	184.00	0	12,758	0.00%
2023/05/18	16	182.31	23.5	183.89	186.00	-7.5	12,576	-0.06%
2023/05/17	17	178.09	16.4	176.87	178.00	0.6	12,319	0.00%
2023/05/16	29.2	174.87	27	174.67	175.50	2.2	12,170	0.02%
2023/05/15	15.2	171.91	10.2	171.69	171.00	5	11,977	0.04%
2023/05/12	21	173.79	18	172.56	177.50	3	11,896	0.03%
2023/05/11	15	178.00	15	177.90	174.50	0	11,760	0.00%
2023/05/10	13	178.62	12	179.79	178.50	1	11,609	0.01%
2023/05/09	21	182.31	78	180.97	183.00	-57	11,432	-0.50%
2023/05/08	39.3	181.83	59.1	182.01	181.50	-19.9	11,312	-0.18%
2023/05/05	105	178.21	37	178.73	181.00	68	11,073	0.61%	大買/
2023/05/04	42.2	173.16	166.4	173.64	175.50	-124.2	10,617	-1.17%	大賣/鉅額交易
2023/05/03	21	164.90	70.1	165.25	163.00	-49.1	10,134	-0.48%
2023/05/02	41	162.20	162.4	161.14	166.00	-121.4	10,026	-1.21%	大賣/鉅額交易
2023/04/28	23	153.15	25.4	154.43	157.50	-2.4	9,717	-0.02%
2023/04/27	73.1	150.25	222.7	151.60	153.50	-149.7	9,459	-1.58%	大賣/鉅額交易
2023/04/26	55	143.07	66	142.28	146.00	-11	9,136	-0.12%
2023/04/25	33.1	141.72	25	139.58	141.50	8.1	9,007	0.09%
2023/04/24	92	144.51	41	144.22	144.00	51	8,916	0.57%
2023/04/21	68.3	143.50	81.8	143.55	143.00	-13.6	8,814	-0.15%
2023/04/20	34.3	147.91	39.2	146.07	147.50	-4.9	8,651	-0.06%
2023/04/19	46.1	152.00	11	152.45	151.00	35.1	8,530	0.41%
2023/04/18	138.2	151.95	83	156.79	152.50	55.2	8,516	0.65%	大買/
2023/04/17	5	156.20	83	156.56	156.00	-78	8,347	-0.93%
2023/04/14	37	153.50	300	152.43	153.00	-263	8,208	-3.20%	大賣/鉅額交易
2023/04/13	10	149.80	117	150.40	149.50	-107	8,043	-1.33%	大賣/鉅額交易
2023/04/12	46	154.17	38.1	155.03	154.50	7.9	7,957	0.10%
2023/04/11	10.3	149.15	7.2	151.00	149.50	3.1	7,732	0.04%
2023/04/10	45.4	146.06	5	146.30	148.50	40.4	7,604	0.53%
2023/04/07	1.2	143.04	2	144.00	144.50	-0.8	7,470	-0.01%
2023/04/06	27.5	141.12	11	142.05	142.00	16.5	7,388	0.22%
2023/03/31	9	141.28	4.1	140.26	141.00	4.9	7,282	0.07%
2023/03/30	15	143.47	18	142.50	142.00	-3	7,269	-0.04%
2023/03/29	38	143.55	31	143.73	142.50	7	7,205	0.10%
2023/03/28	12	142.92	90	144.34	142.00	-78	6,912	-1.13%
2023/03/27	24	145.17	55	144.85	148.50	-31	6,662	-0.47%
2023/03/24	62	139.73	67	138.39	142.50	-5	6,298	-0.08%
2023/03/23	33.2	138.78	351	139.43	138.50	-317.9	6,175	-5.15%	大賣/鉅額交易
2023/03/22	141.1	134.02	234	134.45	136.50	-92.9	5,757	-1.61%	大買/大賣/
2023/03/21	79	125.53	103	125.49	126.50	-24	5,149	-0.47%	大賣/
2023/03/20	81.6	121.26	100	119.65	119.00	-18.4	4,971	-0.37%
2023/03/17	7	116.64	3	117.00	115.50	4	4,812	0.08%
2023/03/16	1	115.00	5	116.90	115.00	-4	4,838	-0.08%
2023/03/15	1	115.50	2	115.50	114.50	-1	5,047	-0.02%
2023/03/14	6	111.17	1	110.00	109.50	5	5,272	0.09%
2023/03/13	2	111.75	1	111.00	112.50	1	5,747	0.02%
2023/03/10	1	113.00	5	113.60	113.50	-4	5,772	-0.07%
2023/03/09	16	118.31	5.1	119.10	117.50	10.9	5,772	0.19%
2023/03/08	0	0.00	1.9	117.53	119.00	-1.9	5,795	-0.03%
2023/03/07	2	118.25	5	118.40	118.00	-3	5,778	-0.05%
2023/03/06	2	119.00	7	119.43	119.50	-5	5,804	-0.09%
2023/03/03	4	119.25	0	0.00	118.50	4	5,809	0.07%
2023/03/02	7	118.50	1.2	118.83	119.00	5.8	5,902	0.10%
2023/03/01	19	117.24	19	118.66	119.00	0	6,022	0.00%
2023/02/24	243	120.51	40.9	121.42	120.50	202.1	6,042	3.34%	大買/鉅額交易
2023/02/23	1	116.00	2	116.00	116.50	-1	5,673	-0.02%
2023/02/22	6	112.83	1	115.00	115.00	5	5,678	0.09%
2023/02/21	4	114.63	4	114.38	115.00	0	5,652	0.00%
2023/02/20	3	114.83	0	0.00	114.50	3	5,686	0.05%
2023/02/17	11	115.00	5	116.30	114.50	6	5,774	0.10%
2023/02/16	4.2	117.45	4	117.50	117.50	0.2	5,924	0.00%
2023/02/14	2	117.25	3	116.67	115.50	-1	5,955	-0.02%
2023/02/10	482	117.02	4	117.50	115.50	478	5,934	8.06%	大買/鉅額交易
2023/02/09	243	116.21	36	115.58	116.00	207	5,894	3.51%	大買/鉅額交易
2023/02/08	268	114.04	3	114.67	115.00	265	5,839	4.54%	大買/鉅額交易
2023/02/07	9	110.50	9	110.50	110.50	0	5,763	0.00%
2023/02/06	2	110.02	23	110.61	111.50	-21	5,778	-0.36%
2023/02/03	6	112.83	6	112.75	112.00	0	5,698	0.00%
2023/02/02	3	109.17	6	110.00	112.00	-3	5,683	-0.05%
2023/02/01	11	106.09	2	107.25	107.50	9	5,661	0.16%
2023/01/31	10	107.55	0	0.00	106.00	10	5,633	0.18%
2023/01/17	0	0.00	2	108.50	108.50	-2	5,685	-0.04%
2023/01/16	1	107.50	0	0.00	107.50	1	5,740	0.02%
2023/01/13	2	108.00	0	0.00	107.00	2	5,815	0.03%
2023/01/12	6	109.67	0	0.00	109.50	6	5,908	0.10%
2023/01/11	0	0.00	2	110.00	110.50	-2	5,982	-0.03%
2023/01/10	3	108.83	1	110.50	109.50	2	6,087	0.03%
2023/01/09	8	110.19	0	0.00	110.50	8	6,199	0.13%
2023/01/06	0	0.00	3	107.50	107.50	-3	6,241	-0.05%
2023/01/05	1	108.50	0	0.00	108.50	1	6,307	0.02%
2022/12/30	0	0.00	3	111.33	112.00	-3	6,705	-0.04%
2022/12/29	1	109.00	0	0.00	110.00	1	6,950	0.01%
2022/12/26	2	111.50	0	0.00	111.50	2	7,356	0.03%
2022/12/23	3	111.17	7	110.64	111.00	-4	7,421	-0.05%
2022/12/22	1	110.50	1	113.00	113.00	0	7,479	0.00%
2022/12/21	7	110.57	9	109.11	109.00	-2	7,492	-0.03%
2022/12/20	4	111.38	6	111.92	111.50	-2	7,465	-0.03%
2022/12/19	19	111.92	16	111.00	112.00	3	7,423	0.04%
2022/12/16	1	114.50	2	115.75	115.00	-1	7,354	-0.01%
2022/12/15	4	117.13	1	118.00	116.50	3	7,274	0.04%
2022/12/13	1	115.00	2	114.25	114.00	-1	7,378	-0.01%
2022/12/12	4	113.75	1	116.00	114.50	3	7,364	0.04%
2022/12/09	1	113.00	1	115.00	115.50	0	7,331	0.00%
2022/12/08	3	112.33	1	113.00	113.50	2	7,301	0.03%
2022/12/07	11	115.73	4	115.25	112.50	7	7,291	0.10%
2022/12/06	12	126.04	8	123.75	124.00	4	7,067	0.06%
2022/12/05	5	124.80	29.2	122.86	127.00	-24.2	6,830	-0.35%
2022/12/02	4	115.75	1	115.50	115.50	3	6,412	0.05%
2022/12/01	3	114.00	4	114.75	114.50	-1	6,418	-0.02%
2022/11/29	1	112.00	4	111.50	112.00	-3	6,350	-0.05%
2022/11/28	3	110.50	2	110.00	111.50	1	6,341	0.02%
2022/11/25	3	111.00	2	110.00	109.00	1	6,329	0.02%
2022/11/24	6	112.42	2	110.00	111.00	4	6,331	0.06%
2022/11/23	1.2	109.92	1	110.00	110.00	0.2	6,288	0.00%
2022/11/22	4	106.63	7	107.07	106.00	-3	6,203	-0.05%
2022/11/21	1	104.00	0	0.00	104.00	1	6,102	0.02%
2022/11/18	0	0.00	1	103.00	102.00	-1	6,164	-0.02%
2022/11/15	2	100.50	6	101.50	102.00	-4	6,109	-0.07%
2022/11/14	17	106.21	6	104.17	104.50	11	6,180	0.18%
2022/11/11	2	110.50	6	110.58	110.00	-4	6,032	-0.07%
2022/11/09	3	107.83	0	0.00	108.00	3	6,009	0.05%
2022/11/08	1	107.00	1	109.00	106.00	0	6,054	0.00%
2022/11/03	0	0.00	2	105.00	106.50	-2	6,505	-0.03%
2022/10/28	2	100.00	4	102.25	101.00	-2	7,098	-0.03%
2022/10/27	7	98.86	2	98.90	99.90	5	7,025	0.07%
2022/10/25	1	92.30	3	94.37	94.50	-2	7,021	-0.03%
2022/10/21	1.1	95.91	2	96.65	95.40	-0.9	7,232	-0.01%
2022/10/19	5	102.40	1	103.00	100.50	4	7,443	0.05%
2022/10/18	4	103.00	1	103.00	101.50	3	7,728	0.04%
2022/10/17	6	100.50	0	0.00	101.50	6	7,676	0.08%
2022/10/14	2	107.50	8	106.88	105.00	-6	7,668	-0.08%
2022/10/13	2	102.75	2	104.00	103.50	0	7,679	0.00%
2022/10/12	2	101.75	5	106.60	107.00	-3	7,677	-0.04%
2022/10/11	10	105.05	2	107.50	104.00	8	7,667	0.10%
2022/10/07	8	113.63	0	0.00	110.50	8	7,651	0.10%
2022/10/06	1	114.50	0	0.00	116.00	1	7,630	0.01%
2022/10/05	9	120.50	22	120.52	119.50	-13	7,570	-0.17%
2022/10/04	5	112.50	1	114.00	114.00	4	7,428	0.05%
2022/10/03	3	108.00	3	109.50	108.00	0	7,618	0.00%
2022/09/28	17	112.29	16	109.50	109.00	1	7,978	0.01%
2022/09/26	0	0.00	4	112.75	111.00	-4	8,022	-0.05%
2022/09/22	1	115.00	0	0.00	115.00	1	8,172	0.01%
2022/09/21	2	117.25	3	117.50	116.00	-1	8,174	-0.01%
2022/09/20	0	0.00	37	116.70	117.00	-37	8,159	-0.45%
2022/09/16	1	113.50	2	114.00	113.50	-1	8,157	-0.01%
2022/09/15	5	113.50	0	0.00	113.50	5	8,205	0.06%
2022/09/14	3	112.50	4	112.50	113.50	-1	8,289	-0.01%
2022/09/13	2	113.00	2	115.00	113.00	0	8,435	0.00%
2022/09/12	5	113.00	6	112.75	112.00	-1	8,485	-0.01%
2022/09/08	2	106.75	1	108.50	107.50	1	8,486	0.01%
2022/09/07	7	107.00	7	105.50	105.50	0	8,494	0.00%
2022/09/06	1	102.50	0	0.00	102.00	1	8,492	0.01%
2022/09/01	2.1	105.71	3	105.00	105.50	-0.9	8,692	-0.01%
2022/08/30	2	107.75	0	0.00	107.50	2	8,780	0.02%
2022/08/29	1	107.50	2	107.50	108.00	-1	8,954	-0.01%
2022/08/26	1	112.50	1	111.00	113.00	0	8,986	0.00%
2022/08/25	8	113.19	7	114.50	112.00	1	8,989	0.01%
2022/08/24	1	117.00	0	0.00	117.00	1	8,989	0.01%
2022/08/23	0	0.00	2	116.50	117.50	-2	9,067	-0.02%
2022/08/22	1	117.50	2	117.25	117.00	-1	9,174	-0.01%
2022/08/19	5	117.02	12	121.46	117.00	-7	9,415	-0.07%
2022/08/18	4	120.25	1	119.00	119.50	3	9,735	0.03%
2022/08/17	9	118.94	8	119.50	119.00	1	10,238	0.01%
2022/08/16	2	121.00	46	120.40	119.00	-44	10,639	-0.41%
2022/08/15	2	117.75	5	119.30	119.50	-3	10,651	-0.03%
2022/08/12	2	116.75	2	116.25	117.50	0	10,695	0.00%
2022/08/11	0	0.00	2	113.25	114.50	-2	10,707	-0.02%
2022/08/10	10	113.45	4	114.13	112.50	6	10,693	0.06%
2022/08/09	16	119.13	25	119.54	119.00	-9	10,339	-0.09%
2022/08/08	11	116.64	14	117.82	118.00	-3	10,169	-0.03%
2022/08/05	2	112.25	5	111.60	112.50	-3	10,008	-0.03%
2022/08/04	3	112.00	23	111.17	113.00	-20	9,857	-0.20%
2022/08/03	2	114.25	7	114.57	115.00	-5	9,804	-0.05%
2022/08/02	1	114.50	13	114.00	115.00	-12	9,884	-0.12%
2022/08/01	3	116.67	2	115.25	115.50	1	9,904	0.01%
2022/07/29	6	118.33	5	118.00	118.00	1	9,828	0.01%
2022/07/28	11	115.95	22	117.00	117.00	-11	9,825	-0.11%
2022/07/27	2	113.50	16	115.72	116.00	-14	9,627	-0.15%
2022/07/26	13	112.46	14	113.50	114.00	-1	9,545	-0.01%
2022/07/25	12	110.04	27	111.28	112.50	-15	9,366	-0.16%
2022/07/22	4	104.25	4	104.50	104.50	0	9,081	0.00%
2022/07/21	7	103.36	7	104.21	105.50	0	9,142	0.00%
2022/07/20	7	105.64	6	105.92	105.00	1	9,118	0.01%
2022/07/19	5	103.70	3	104.67	105.00	2	9,191	0.02%
2022/07/18	4	102.75	52	104.26	104.00	-48	9,222	-0.52%
2022/07/15	3.2	100.79	2	101.00	101.00	1.2	9,329	0.01%
2022/07/14	3	99.30	10	100.41	101.00	-7	9,371	-0.07%
2022/07/13	5	98.18	7	99.69	96.80	-2	9,530	-0.02%
2022/07/12	5	96.56	3	95.00	96.00	2	9,385	0.02%
2022/07/11	30	97.70	21	97.49	98.40	9	9,361	0.10%
2022/07/07	20	86.62	19	86.65	87.40	1	9,072	0.01%
2022/07/06	100	83.40	1	83.00	82.60	99	8,964	1.10%
2022/07/05	0	0.00	1	85.20	87.20	-1	9,052	-0.01%
2022/07/01	104	87.49	4.1	87.08	86.90	100	9,169	1.09%	大買/
2022/06/30	7.1	94.83	8	93.25	93.10	-1	9,079	-0.01%
2022/06/29	3	96.77	3	97.10	97.10	0	9,182	0.00%
2022/06/28	4	99.03	6	99.68	98.60	-2	9,461	-0.02%
2022/06/27	1	101.00	3	99.53	99.90	-2	10,427	-0.02%
2022/06/24	5	94.38	6	95.07	95.40	-1	10,640	-0.01%
2022/06/23	15	93.69	15	94.06	93.90	0	10,989	0.00%
2022/06/22	5	95.48	7	92.81	92.60	-2	11,371	-0.02%
2022/06/21	12	96.01	10	96.42	98.10	2	11,436	0.02%
2022/06/20	6	100.38	3	100.03	98.00	3	11,817	0.03%
2022/06/17	3	103.67	3	103.50	103.00	0	12,397	0.00%
2022/06/16	5.3	107.26	4	105.50	103.50	1.3	12,956	0.01%
2022/06/15	4	108.25	11	108.23	106.00	-7	13,337	-0.05%
2022/06/14	4	108.13	3	107.33	108.00	1	13,563	0.01%
2022/06/13	1	102.00	2	106.00	106.00	-1	13,810	-0.01%
2022/06/10	2	104.50	0	0.00	105.00	2	14,157	0.01%
2022/06/09	11	104.64	1	106.00	105.00	10	14,408	0.07%
2022/06/08	0	0.00	2.1	107.74	107.50	-2.1	14,810	-0.01%
2022/06/07	16	106.16	18	107.00	108.00	-2	15,523	-0.01%
2022/06/06	2	110.50	0	0.00	111.00	2	15,767	0.01%
2022/06/02	2.1	112.99	2.5	113.10	112.00	-0.4	16,055	0.00%
2022/06/01	8	112.81	3	112.33	112.50	5	16,225	0.03%
2022/05/31	7.2	113.49	2	112.00	113.00	5.2	16,439	0.03%
2022/05/30	1.3	114.46	0	0.00	114.50	1.3	16,554	0.01%
2022/05/27	19	116.63	19	114.47	113.50	0	16,680	0.00%
2022/05/26	15	117.67	10	118.30	117.00	5	16,551	0.03%
2022/05/25	8	113.81	28	116.68	118.00	-20	16,330	-0.12%
2022/05/24	39	114.18	27	110.04	109.00	12	16,110	0.07%
2022/05/23	3	111.17	6	111.92	112.00	-3	16,307	-0.02%
2022/05/20	9	111.17	4	111.25	109.50	5	16,605	0.03%
2022/05/19	5	110.20	3	108.33	111.00	2	16,725	0.01%
2022/05/18	14	108.64	17.1	109.06	109.00	-3.1	17,036	-0.02%
2022/05/17	0	0.00	0.2	105.00	105.00	-0.2	17,376	0.00%
2022/05/16	1	106.00	5	106.30	104.50	-4	17,465	-0.02%
2022/05/13	0	0.00	8	104.88	105.00	-8	17,601	-0.05%
2022/05/12	0	0.00	1	102.00	102.00	-1	17,747	-0.01%
2022/05/11	8.2	104.48	0	0.00	103.50	8.2	18,072	0.05%
2022/05/10	5	102.50	19	103.18	105.50	-14	18,149	-0.08%
2022/05/09	5	102.20	1	101.00	101.00	4	18,376	0.02%
2022/05/06	1	104.50	0.1	106.00	105.50	0.9	18,654	0.00%
2022/05/05	3	108.17	6	109.00	108.00	-3	18,938	-0.02%
2022/05/04	7.1	105.49	2	105.00	105.00	5.1	19,012	0.03%
2022/05/03	1	107.50	1	106.00	106.00	0	19,277	0.00%
2022/04/29	1	106.50	4	106.13	104.50	-3	19,729	-0.02%
2022/04/28	2	103.50	0	0.00	103.50	2	20,507	0.01%
2022/04/27	4	101.00	6	101.17	104.00	-2	21,072	-0.01%
2022/04/26	12	104.92	10	106.10	103.00	2	21,428	0.01%
2022/04/25	8	104.75	7	105.29	105.00	1	21,669	0.00%
2022/04/22	6	108.50	9	109.16	107.00	-3	21,647	-0.01%
2022/04/21	9.1	112.76	14	112.00	113.50	-4.9	21,616	-0.02%
2022/04/20	9	107.89	2	108.50	107.50	7	21,379	0.03%
2022/04/19	7	107.71	16	107.72	106.00	-9	21,257	-0.04%
2022/04/18	4	104.63	8.2	105.52	103.50	-4.2	20,999	-0.02%
2022/04/15	11	106.59	5	105.80	104.50	6	20,972	0.03%
2022/04/14	1.1	107.05	6	108.08	108.00	-5	20,931	-0.02%
2022/04/13	8	105.88	2	105.00	105.50	6	20,946	0.03%
2022/04/12	12	107.04	5	106.10	105.50	7	20,977	0.03%
2022/04/11	16	107.53	19	106.92	106.50	-3	20,947	-0.01%
2022/04/08	9	112.61	2	111.75	112.00	7	20,789	0.03%
2022/04/07	8	112.63	8	113.31	111.00	0	20,651	0.00%
2022/04/06	9	113.11	10	113.45	113.00	-1	20,526	0.00%
2022/04/01	17.1	114.18	16.1	114.47	114.50	1	20,440	0.00%
2022/03/31	35.2	118.10	37.2	117.38	116.50	-2	20,269	-0.01%
2022/03/30	52	121.93	52.1	120.72	117.00	-0.1	19,995	0.00%
2022/03/29	28	119.36	24	116.85	116.50	4	19,004	0.02%
2022/03/28	17.1	117.70	46	117.05	119.00	-28.9	18,706	-0.15%
2022/03/25	55.2	112.63	69.5	114.35	117.00	-14.4	18,350	-0.08%
2022/03/24	3.5	113.50	2	112.50	111.50	1.5	17,934	0.01%
2022/03/23	56	115.96	28.5	116.11	115.00	27.5	17,788	0.15%
2022/03/22	63	115.64	61	116.76	118.00	2	17,269	0.01%
2022/03/21	92.5	110.54	107.1	111.44	112.50	-14.6	16,587	-0.09%	大賣/
2022/03/18	37	106.80	45.1	109.20	110.00	-8.1	15,987	-0.05%
2022/03/17	41	106.26	18	106.53	106.50	23	15,551	0.15%
2022/03/16	17.2	105.73	2	106.00	106.00	15.2	15,400	0.10%
2022/03/15	22.2	111.62	13	112.62	106.00	9.2	15,788	0.06%
2022/03/14	2	120.50	6	116.50	117.00	-4	15,461	-0.03%
2022/03/11	15	121.60	17	121.79	122.50	-2	15,218	-0.01%
2022/03/10	39.1	120.32	29	120.59	119.50	10.1	14,819	0.07%
2022/03/09	131	110.82	156	111.93	116.00	-25	14,134	-0.18%	大買/大賣/
2022/03/08	6	107.83	5	108.60	105.50	1	13,742	0.01%
2022/03/07	8	109.25	16	106.41	105.50	-8	13,508	-0.06%
2022/03/04	12	114.17	22.3	114.34	113.00	-10.3	13,440	-0.08%
2022/03/03	20.3	113.26	16	113.19	112.00	4.3	13,288	0.03%
2022/03/02	25	110.28	21	110.12	108.50	4	13,178	0.03%
2022/03/01	17	110.71	6	111.50	111.00	11	13,077	0.08%
2022/02/25	62	113.78	74	113.86	110.00	-12	13,177	-0.09%
2022/02/24	35	114.39	47	113.69	113.00	-12	13,279	-0.09%
2022/02/23	87	114.26	79	113.35	114.50	8	13,465	0.06%
2022/02/22	111	110.13	118	110.56	110.00	-7	13,330	-0.05%	大買/大賣/
2022/02/21	48	111.92	34	111.65	110.00	14	13,121	0.11%
2022/02/18	33	111.70	34	111.85	114.00	-1	12,934	-0.01%
2022/02/17	43	107.78	34.1	110.27	112.50	8.9	12,625	0.07%
2022/02/16	2	103.75	2	104.00	103.00	0	12,365	0.00%
2022/02/15	5	104.50	2	103.75	103.00	3	12,811	0.02%
2022/02/14	8	105.63	6	106.83	105.50	2	13,044	0.02%
2022/02/11	49.1	107.13	44	106.55	106.00	5.1	13,289	0.04%
2022/02/10	5	104.90	6	105.33	104.00	-1	13,683	-0.01%
2022/02/09	25	105.28	19	103.18	106.00	6	13,551	0.04%
2022/02/08	14	98.06	27	98.57	101.50	-13	13,291	-0.10%
2022/02/07	56	93.54	48	95.17	95.40	8	12,990	0.06%
2022/01/26	22	92.00	8	92.19	92.80	14	12,748	0.11%
2022/01/25	11	94.96	12	93.64	92.30	-1	12,853	-0.01%
2022/01/24	16	97.17	16.1	96.46	95.00	-0.1	12,721	0.00%
2022/01/21	86	98.97	84.3	99.84	99.20	1.7	12,384	0.01%
2022/01/20	29	96.51	31	97.07	98.00	-2	11,863	-0.02%
2022/01/19	22.1	94.01	42.2	94.20	95.70	-20.1	11,540	-0.17%
2022/01/18	23	91.26	32	90.68	91.20	-9	11,474	-0.08%
2022/01/17	3	88.90	15	88.21	89.20	-12	11,991	-0.10%
2022/01/14	5	83.88	0	0.00	83.90	5	13,041	0.04%
2022/01/13	9	86.18	3	86.20	86.10	6	13,178	0.05%
2022/01/12	1	86.00	1	86.00	87.00	0	13,220	0.00%
2022/01/11	6	87.10	36	87.12	86.90	-30	13,280	-0.23%
2022/01/10	0	0.00	23	87.00	87.40	-23	13,273	-0.17%
2022/01/07	17	86.41	1	86.60	86.30	16	13,285	0.12%
2022/01/06	4	88.98	0	0.00	89.50	4	13,263	0.03%
2022/01/05	0	0.00	32	89.74	90.20	-32	13,306	-0.24%
2022/01/04	6	89.23	0	0.00	88.80	6	13,290	0.05%
2022/01/03	45	89.74	7	89.06	89.00	38	13,260	0.29%
2021/12/30	4	88.40	0	0.00	88.20	4	13,268	0.03%
2021/12/27	1	87.70	0	0.00	87.50	1	13,660	0.01%
2021/12/24	0	0.00	5	88.18	87.70	-5	13,957	-0.04%
2021/12/23	0	0.00	2	88.05	87.00	-2	14,098	-0.01%
2021/12/21	1	84.50	14	85.67	86.00	-13	14,801	-0.09%
2021/12/20	4	85.40	0	0.00	85.10	4	15,089	0.03%
2021/12/17	1	87.10	1	88.50	86.90	0	15,701	0.00%
2021/12/16	1	87.70	0	0.00	89.20	1	16,278	0.01%
2021/12/15	7	86.96	0	0.00	86.70	7	16,645	0.04%
2021/12/14	1	87.50	2	87.30	87.00	-1	16,959	-0.01%
2021/12/13	1	88.00	10	87.77	89.10	-9	17,018	-0.05%
2021/12/10	4	88.45	11	87.75	87.80	-7	16,987	-0.04%
2021/12/09	24.2	91.62	31.9	90.57	88.70	-7.8	16,870	-0.05%
2021/12/08	5	89.12	6	89.13	89.30	-1	16,151	-0.01%
2021/12/07	6	87.72	0	0.00	87.60	6	16,191	0.04%
2021/12/06	14	88.44	3.1	89.11	89.20	10.9	16,177	0.07%
2021/12/03	1	88.40	0	0.00	87.70	1	16,217	0.01%
2021/12/02	3	86.93	5	86.72	86.00	-2	16,447	-0.01%
2021/12/01	19	89.16	0.2	88.50	88.50	18.8	16,551	0.11%
2021/11/30	5	88.20	26	87.93	88.40	-21	16,673	-0.13%
2021/11/29	6	86.90	6	86.67	86.50	0	16,724	0.00%
2021/11/26	2	84.61	7	84.70	85.40	-5	16,819	-0.03%
2021/11/25	4.1	85.52	6	85.70	85.80	-1.9	16,717	-0.01%
2021/11/24	3	88.13	8	88.46	87.30	-5	16,584	-0.03%
2021/11/23	79	90.30	86	89.30	89.50	-7	16,358	-0.04%
2021/11/22	26	89.12	8	89.39	88.40	18	15,994	0.11%
2021/11/19	48.1	86.11	30.3	88.11	87.60	17.9	15,509	0.12%
2021/11/18	3	83.80	6	84.35	83.50	-3	15,085	-0.02%
2021/11/17	8	82.38	2	82.35	82.50	6	14,939	0.04%
2021/11/16	1	81.10	5	81.56	82.00	-4	14,907	-0.03%
2021/11/15	6	81.32	3	81.00	81.20	3	14,880	0.02%
2021/11/12	44.3	84.46	67	83.33	81.50	-22.8	14,743	-0.15%
2021/11/11	126	89.13	175	89.49	89.40	-49	14,245	-0.34%	大買/大賣/
2021/11/10	3	87.57	86	87.98	88.40	-83	14,017	-0.59%
2021/11/09	114	84.17	36	85.22	87.50	78	13,647	0.57%	大買/
2021/11/05	10	80.50	1.3	80.04	80.90	8.8	13,030	0.07%
2021/11/04	1	80.80	0	0.00	80.10	1	13,254	0.01%
2021/11/03	70.3	81.02	9.5	80.20	81.30	60.8	13,560	0.45%
2021/11/02	1.5	81.79	2	81.70	80.20	-0.6	13,624	0.00%
2021/11/01	10	82.50	12	82.39	82.20	-2	13,410	-0.01%
2021/10/29	8	82.26	4	82.23	82.90	4	13,341	0.03%
2021/10/28	51	82.76	22.2	81.87	81.00	28.9	13,297	0.22%
2021/10/27	20	81.56	130	80.11	82.10	-110	13,022	-0.84%	大賣/鉅額交易
2021/10/26	48	81.80	101	81.37	82.10	-53	12,753	-0.42%	大賣/
2021/10/25	86	84.93	33	84.84	84.30	53	12,388	0.43%
2021/10/22	147	83.57	88.8	82.15	85.00	58.2	11,636	0.50%	大買/
2021/10/21	25	77.46	43	77.57	77.30	-18	10,514	-0.17%
2021/10/20	2	75.45	5	75.38	75.50	-3	10,320	-0.03%
2021/10/19	1	74.90	42	75.04	75.60	-41	10,344	-0.40%
2021/10/15	26	72.90	21	72.82	72.90	5	10,439	0.05%
2021/10/14	0	0.00	3	72.30	71.40	-3	10,632	-0.03%
2021/10/13	13	72.69	3	74.13	71.80	10	10,700	0.09%
2021/10/12	1	74.20	1	74.50	73.00	0	10,765	0.00%
2021/10/08	3	75.93	4	76.25	75.90	-1	10,816	-0.01%
2021/10/07	6	75.55	4	76.05	76.50	2	10,886	0.02%
2021/10/06	6	73.68	2	76.05	73.80	4	11,078	0.04%
2021/10/05	2	72.75	13	74.38	75.60	-11	11,232	-0.10%
2021/10/04	16	74.82	20	74.55	73.60	-4	11,267	-0.04%
2021/10/01	56	76.04	35	74.65	73.60	21	11,609	0.18%
2021/09/30	32.2	78.95	11	78.67	79.20	21.2	11,868	0.18%
2021/09/29	12.2	79.26	62	79.36	79.00	-49.8	11,895	-0.42%
2021/09/28	100.2	81.55	32	80.90	79.80	68.2	11,976	0.57%
2021/09/27	11	83.82	46	84.28	84.30	-35	11,730	-0.30%
2021/09/24	37	83.45	45	83.65	83.70	-8	11,591	-0.07%
2021/09/23	46	81.45	43	82.01	83.30	3	11,156	0.03%
2021/09/22	45	79.50	53	79.36	79.80	-8	10,860	-0.07%
2021/09/17	15	78.32	54	77.80	78.80	-39	10,794	-0.36%
2021/09/16	9	76.09	69	76.26	76.30	-60	10,785	-0.56%
2021/09/15	1	74.80	1	73.60	73.90	0	11,133	0.00%
2021/09/14	1	74.90	0	0.00	74.70	1	11,581	0.01%
2021/09/13	1	75.60	0	0.00	74.30	1	12,616	0.01%
2021/09/10	6	76.13	4	75.95	75.30	2	13,771	0.01%
2021/09/09	2	75.20	12	74.80	75.10	-10	14,436	-0.07%
2021/09/08	22	74.16	28	74.48	73.50	-6	14,454	-0.04%
2021/09/07	30	77.22	9	76.53	76.60	21	14,388	0.15%
2021/09/06	9	77.06	106	76.50	76.40	-97	14,153	-0.69%	大賣/
2021/09/03	24	76.30	17	76.04	75.30	7	14,045	0.05%
2021/09/02	21	74.37	19.5	74.35	74.90	1.5	14,085	0.01%
2021/09/01	9	72.80	43	72.84	73.10	-34	14,587	-0.23%
2021/08/31	0	0.00	1	69.30	69.50	-1	15,460	-0.01%
2021/08/30	1	68.90	0	0.00	69.70	1	15,755	0.01%
2021/08/27	4	68.98	0	0.00	69.00	4	15,842	0.03%
2021/08/26	12	70.03	0	0.00	69.80	12	15,894	0.08%
2021/08/25	2	70.20	2	70.55	70.50	0	16,004	0.00%
2021/08/24	5.5	70.13	0	0.00	69.80	5.5	16,100	0.03%
2021/08/23	1	71.90	18	72.02	72.40	-17	16,291	-0.10%
2021/08/20	18	70.65	1	70.80	70.90	17	16,409	0.10%
2021/08/19	0.1	70.40	2	70.40	69.80	-1.9	16,604	-0.01%
2021/08/18	7.6	68.49	10	69.63	70.70	-2.4	16,603	-0.01%
2021/08/17	5	68.82	5	69.28	67.80	0	16,693	0.00%
2021/08/16	14.4	70.07	0	0.00	69.50	14.4	16,721	0.09%
2021/08/13	1	71.70	1	72.10	71.00	0	16,674	0.00%
2021/08/12	1	73.50	1	73.00	72.50	0	16,647	0.00%
2021/08/11	9	73.18	20	72.22	72.30	-11	16,658	-0.07%
2021/08/10	120	72.91	6	74.37	73.00	114	16,637	0.69%	大買/鉅額交易
2021/08/09	88	78.77	7	79.81	76.80	81	16,444	0.49%
2021/08/06	2.2	78.87	18	78.46	79.40	-15.8	16,208	-0.10%
2021/08/05	13	76.48	9	76.63	76.80	4	16,215	0.02%
2021/08/04	12	78.47	9.2	78.41	77.80	2.8	16,376	0.02%
2021/08/03	21	77.29	12	77.30	77.70	9	16,493	0.05%
2021/08/02	0	0.00	50	74.04	75.00	-50	16,477	-0.30%
2021/07/30	0	0.00	1	74.00	75.20	-1	16,684	-0.01%
2021/07/29	2.2	74.40	0	0.00	74.90	2.2	16,839	0.01%
2021/07/28	2	73.05	4	74.18	74.80	-2	17,040	-0.01%
2021/07/26	3	75.77	2	75.45	75.60	1	17,193	0.01%
2021/07/23	1	74.30	2	74.70	74.80	-1	17,292	-0.01%
2021/07/22	15	75.87	1	76.40	75.00	14	17,352	0.08%
2021/07/21	2	75.80	2	75.80	74.60	0	17,580	0.00%
2021/07/20	9	75.21	10	74.76	75.30	-1	17,663	-0.01%
2021/07/19	14	78.07	7.1	78.15	77.70	6.9	17,492	0.04%
2021/07/16	16	79.71	10	79.50	79.30	6	17,445	0.03%
2021/07/15	5	79.52	1	79.00	79.10	4	17,289	0.02%
2021/07/14	8.1	80.19	2	79.90	80.50	6.1	17,237	0.04%
2021/07/13	36	80.88	31	80.66	79.80	5	17,153	0.03%
2021/07/12	84	78.98	19	78.76	79.00	65	16,887	0.38%
2021/07/09	16	80.65	16.4	80.10	80.40	-0.4	16,634	0.00%
2021/07/08	37	83.10	85	83.12	82.70	-48	16,545	-0.29%
2021/07/07	35	81.03	44	82.00	82.10	-9	16,131	-0.06%
2021/07/06	10	77.81	10	78.55	77.60	0	15,659	0.00%
2021/07/05	35	79.29	7	80.81	79.00	28	15,786	0.18%
2021/07/02	21.2	78.26	9	77.84	78.70	12.2	15,915	0.08%
2021/07/01	10	79.99	1	80.10	79.50	9	15,787	0.06%
2021/06/30	15.2	81.52	14	80.49	80.70	1.2	15,668	0.01%
2021/06/29	27	80.43	11	80.29	81.00	16	15,594	0.10%
2021/06/28	37	81.33	13	81.92	81.10	24	15,419	0.16%
2021/06/25	19	80.49	12	80.58	80.70	7	15,092	0.05%
2021/06/24	18	83.52	16.2	83.67	82.30	1.8	14,843	0.01%
2021/06/23	18	82.28	14	82.05	82.00	4	14,480	0.03%
2021/06/22	39.2	83.71	89	82.97	82.00	-49.8	14,077	-0.35%
2021/06/21	94	78.75	66	78.63	82.00	28	13,136	0.21%
2021/06/18	23	74.25	68.5	75.61	77.20	-45.5	12,122	-0.38%
2021/06/17	11	69.65	3	70.13	70.70	8	11,358	0.07%
2021/06/16	0	0.00	1	70.30	69.90	-1	11,289	-0.01%
2021/06/15	16.2	70.11	12	70.79	70.90	4.2	11,253	0.04%
2021/06/11	4.4	71.07	13	71.32	70.30	-8.6	11,191	-0.08%
2021/06/10	21	70.81	13	71.13	71.60	8	11,122	0.07%
2021/06/09	113	73.55	70	72.22	71.10	43	10,849	0.40%	大買/
2021/06/08	30	75.10	62	75.78	75.20	-32	10,195	-0.31%
2021/06/07	29	71.91	18	72.62	72.00	11	9,144	0.12%
2021/06/04	27	71.19	11	70.88	70.30	16	8,890	0.18%
2021/06/03	12	72.04	17	71.90	72.70	-5	8,864	-0.06%
2021/06/02	14	72.02	7	71.74	71.60	7	8,812	0.08%
2021/06/01	17	72.64	6	72.63	72.40	11	8,693	0.13%
2021/05/31	11	72.55	24	73.62	73.40	-13	8,592	-0.15%
2021/05/28	5	70.78	11	71.63	71.60	-6	8,360	-0.07%
2021/05/27	3	70.37	12	70.21	70.30	-9	8,232	-0.11%
2021/05/26	6	68.70	6	68.83	68.60	0	8,139	0.00%
2021/05/25	6	68.10	4	68.10	68.00	2	8,104	0.02%
2021/05/24	24	66.25	12	65.71	66.70	12	7,970	0.15%
2021/05/21	18	63.82	5	63.86	64.90	13	7,908	0.16%
2021/05/20	1	61.00	0	0.00	60.90	1	7,816	0.01%
2021/05/19	1	62.90	1	61.40	62.20	0	7,825	0.00%
2021/05/18	0	0.00	22	60.17	61.70	-22	7,774	-0.28%
2021/05/17	8	57.64	4	58.58	57.00	4	7,724	0.05%
2021/05/14	18	59.21	20	61.01	60.30	-2	7,623	-0.03%
2021/05/13	6	56.57	5	56.90	58.30	1	7,523	0.01%
2021/05/12	7	59.07	39	60.65	57.60	-32	7,390	-0.43%
2021/05/11	36	64.27	72	63.54	63.80	-36	7,200	-0.50%
2021/05/10	12	69.14	3	68.67	69.20	9	7,016	0.13%
2021/05/07	28	70.15	5	70.46	69.90	23	6,945	0.33%
2021/05/06	12	69.89	12	69.43	69.30	0	6,817	0.00%
2021/05/05	21	69.80	36.5	68.21	69.20	-15.5	6,649	-0.23%
2021/05/04	9.5	66.42	7	65.17	67.60	2.5	6,458	0.04%
2021/05/03	15	70.93	19.5	70.39	68.10	-4.5	6,366	-0.07%
2021/04/29	21	71.38	349	71.59	71.20	-328	6,258	-5.24%	大賣/鉅額交易
2021/04/28	38.7	71.24	6	71.12	71.70	32.7	6,246	0.52%
2021/04/27	10.8	70.66	37	71.12	70.50	-26.2	6,318	-0.41%
2021/04/26	3.1	68.89	3	69.93	69.60	0.1	6,166	0.00%
2021/04/23	3	66.57	0	0.00	66.60	3	6,249	0.05%
2021/04/22	53	67.99	9	68.16	66.60	44	6,534	0.67%
2021/04/21	1	68.80	2	69.60	69.10	-1	7,234	-0.01%
2021/04/20	12	69.95	0	0.00	69.90	12	7,608	0.16%
2021/04/19	2	69.20	14	68.83	69.20	-12	7,852	-0.15%
2021/04/16	0	0.00	2	67.90	68.40	-2	7,881	-0.03%
2021/04/15	23	68.43	6	68.20	68.30	17	8,132	0.21%
2021/04/14	16	68.31	10	68.05	67.80	6	8,175	0.07%
2021/04/13	7	69.47	5	69.50	69.10	2	8,190	0.02%
2021/04/12	4	68.83	120	69.63	68.70	-116	8,233	-1.41%	大賣/鉅額交易
2021/04/09	233	72.84	17	71.75	69.50	216	8,411	2.57%	大買/鉅額交易
2021/04/08	104	70.30	64	72.16	72.40	40	8,130	0.49%	大買/
2021/04/07	7	69.16	15	68.52	68.90	-8	7,746	-0.10%
2021/04/06	2	67.55	2	67.50	67.70	0	7,634	0.00%
2021/04/01	3	68.57	2	67.90	67.40	1	7,628	0.01%
2021/03/31	1	67.70	3	67.83	68.20	-2	7,490	-0.03%
2021/03/30	0	0.00	2	67.10	66.70	-2	7,394	-0.03%
2021/03/29	24	67.14	0	0.00	66.50	24	7,363	0.33%
2021/03/26	9	67.02	12	68.03	67.20	-3	7,317	-0.04%
2021/03/25	122	67.09	4	66.93	67.20	118	7,256	1.63%	大買/鉅額交易
2021/03/24	31	67.17	6	66.62	66.20	25	7,234	0.35%
2021/03/23	14	67.10	5	66.70	67.80	9	7,203	0.12%
2021/03/22	0	0.00	14	65.39	65.50	-14	7,134	-0.20%
2021/03/19	0	0.00	2	64.65	64.80	-2	7,195	-0.03%
2021/03/18	0	0.00	1	64.80	65.20	-1	7,232	-0.01%
2021/03/16	1	63.80	0	0.00	63.80	1	7,470	0.01%
2021/03/15	2	64.00	2	63.50	63.60	0	7,609	0.00%
2021/03/11	10	62.65	3	62.73	63.00	7	7,805	0.09%
2021/03/10	1	61.10	0	0.00	61.30	1	7,857	0.01%
2021/03/09	4	61.58	6	61.20	61.40	-2	7,927	-0.03%
2021/03/08	1	64.30	2	63.95	63.20	-1	8,023	-0.01%
2021/03/05	4	63.85	0	0.00	63.70	4	8,172	0.05%
2021/03/04	6	64.32	0	0.00	64.50	6	8,237	0.07%
2021/03/03	2	64.90	8	64.90	65.50	-6	8,315	-0.07%
2021/03/02	2	66.00	0	0.00	65.60	2	8,419	0.02%
2021/02/26	6	66.72	5	67.78	66.40	1	8,549	0.01%
2021/02/25	3	66.90	4	67.73	66.90	-1	8,558	-0.01%
2021/02/24	3	67.37	0	0.00	66.80	3	8,717	0.03%
2021/02/23	2	67.90	17	68.19	68.20	-15	9,257	-0.16%
2021/02/22	7	68.23	0	0.00	68.70	7	9,584	0.07%
2021/02/19	0	0.00	13	68.42	68.30	-13	9,872	-0.13%
2021/02/18	3	67.17	1	67.10	67.60	2	10,254	0.02%
2021/02/17	35	66.59	0	0.00	66.90	35	10,855	0.32%
2021/02/04	1	64.30	0	0.00	64.30	1	12,974	0.01%
2021/02/02	7	65.69	0	0.00	65.90	7	13,777	0.05%
2021/02/01	2	64.90	0	0.00	65.20	2	14,253	0.01%
2021/01/29	2	66.45	0	0.00	65.90	2	14,457	0.01%
2021/01/28	5	66.80	5	67.22	66.10	0	14,525	0.00%
2021/01/27	3	68.30	2	67.90	68.80	1	14,495	0.01%
2021/01/26	5	69.16	0	0.00	68.30	5	14,520	0.03%
2021/01/25	2	69.95	1	69.90	69.60	1	14,546	0.01%
2021/01/22	0	0.00	3	69.30	70.20	-3	14,602	-0.02%
2021/01/21	10	69.40	9	70.18	69.30	1	14,671	0.01%
2021/01/20	7	69.13	6	70.05	68.20	1	14,673	0.01%
2021/01/19	10	74.04	17	73.82	72.90	-7	14,604	-0.05%
2021/01/18	2	74.15	22	74.62	73.50	-20	14,768	-0.14%
2021/01/15	14	74.04	13	74.75	74.70	1	14,622	0.01%
2021/01/14	40	74.23	88	74.51	75.50	-48	14,387	-0.33%
2021/01/13	46	70.14	37	70.01	71.00	9	13,677	0.07%
2021/01/12	2	68.50	7	68.39	68.10	-5	13,374	-0.04%
2021/01/11	3	66.53	3	67.30	67.00	0	13,214	0.00%
2021/01/08	14	67.73	10	67.56	67.90	4	13,389	0.03%
2021/01/07	3	65.13	0	0.00	65.40	3	13,648	0.02%
2021/01/06	6	64.85	1	66.00	64.30	5	14,153	0.04%
2021/01/05	10	65.48	0	0.00	65.70	10	14,123	0.07%
2021/01/04	7	65.74	0	0.00	67.50	7	14,245	0.05%
2020/12/31	2	65.90	0	0.00	66.10	2	14,178	0.01%
2020/12/30	1	67.10	0	0.00	66.50	1	14,273	0.01%
2020/12/29	1	67.00	0	0.00	67.00	1	14,523	0.01%
2020/12/28	3	66.80	1	67.00	66.80	2	14,671	0.01%
2020/12/25	2	67.70	0	0.00	67.60	2	14,938	0.01%
2020/12/24	1	68.00	1	68.70	68.60	0	15,244	0.00%
2020/12/23	15	66.80	2	67.50	67.60	13	15,581	0.08%
2020/12/22	2	66.00	1	66.10	66.10	1	16,127	0.01%
2020/12/21	0	0.00	2	66.40	66.70	-2	16,746	-0.01%
2020/12/18	3	67.70	2	68.00	67.40	1	17,535	0.01%
2020/12/17	0	0.00	1	68.30	68.10	-1	17,866	-0.01%
2020/12/16	3	67.57	0	0.00	67.10	3	18,054	0.02%
2020/12/15	19	67.53	0	0.00	67.10	19	18,176	0.10%
2020/12/14	6	68.95	0	0.00	69.40	6	18,524	0.03%
2020/12/11	12	69.29	14	68.97	69.00	-2	18,674	-0.01%
2020/12/10	1	70.00	21	69.23	69.00	-20	18,797	-0.11%
2020/12/09	7	71.71	0	0.00	71.40	7	18,740	0.04%
2020/12/08	7	72.04	1	71.20	72.70	6	18,731	0.03%
2020/12/07	15	70.41	15	70.36	70.70	0	18,804	0.00%
2020/12/04	11	71.40	12	71.02	71.00	-1	18,833	-0.01%
2020/12/03	4	71.52	0	0.00	71.90	4	19,037	0.02%
2020/12/02	3	72.63	0	0.00	72.20	3	19,184	0.02%
2020/12/01	20	72.30	2	72.00	72.50	18	19,539	0.09%
2020/11/30	3	74.33	1	74.50	73.90	2	19,890	0.01%
2020/11/27	1	73.80	8	74.11	75.00	-7	20,117	-0.03%
2020/11/26	0	0.00	7	74.83	74.80	-7	20,501	-0.03%
2020/11/25	1	76.80	3	75.27	74.90	-2	21,382	-0.01%
2020/11/24	1	76.80	2	77.30	76.50	-1	21,732	0.00%
2020/11/23	0	0.00	2	76.80	77.20	-2	22,195	-0.01%
2020/11/20	36	78.05	41	78.07	76.50	-5	22,460	-0.02%
2020/11/19	10	77.00	32	76.68	77.00	-22	22,771	-0.10%
2020/11/18	73	75.29	59	75.60	75.60	14	23,466	0.06%
2020/11/17	24	75.52	117	74.16	73.90	-93	24,136	-0.39%	大賣/
2020/11/16	159	77.14	61	76.88	77.30	98	25,310	0.39%	大買/
2020/11/13	138	76.89	123	76.15	74.90	15	25,493	0.06%	大買/大賣/
2020/11/12	78	75.76	115.5	76.11	77.00	-37.5	24,786	-0.15%	大賣/
2020/11/11	17	70.94	10	69.85	70.00	7	24,383	0.03%
2020/11/10	14	72.44	15	72.32	71.80	-1	25,039	0.00%
2020/11/09	34	70.43	28	72.03	71.70	6	25,864	0.02%
2020/11/06	15	69.15	23	69.57	68.00	-8	26,161	-0.03%
2020/11/05	3	68.93	6	69.23	69.00	-3	26,226	-0.01%
2020/11/04	2	68.20	12	67.80	68.40	-10	26,856	-0.04%
2020/11/03	0	0.00	1	67.30	67.30	-1	26,893	0.00%
2020/11/02	12	66.49	3	66.10	66.10	9	26,996	0.03%
2020/10/30	4	67.78	4	67.08	67.30	0	27,133	0.00%
2020/10/29	24	66.15	30	67.01	68.00	-6	27,175	-0.02%
2020/10/28	24	68.80	33	68.78	68.10	-9	27,176	-0.03%
2020/10/27	18	69.98	6	70.58	70.10	12	27,215	0.04%
2020/10/26	24	71.65	33	71.21	70.70	-9	27,195	-0.03%
2020/10/23	4	69.68	14	69.59	69.60	-10	27,086	-0.04%
2020/10/22	14	67.53	13	67.88	68.00	1	27,254	0.00%
2020/10/21	2	69.60	4	68.88	68.60	-2	27,374	-0.01%
2020/10/20	14	69.74	11	69.24	69.20	3	27,694	0.01%
2020/10/19	6	70.00	5	70.32	70.40	1	28,158	0.00%
2020/10/16	15	70.24	16	69.56	68.10	-1	28,794	0.00%
2020/10/15	75	71.31	105	70.79	70.00	-30	29,137	-0.10%	大賣/
2020/10/14	57.5	71.83	31	71.90	74.50	26.5	28,840	0.09%
2020/10/13	11	69.37	11.1	69.90	69.90	-0.1	28,733	0.00%
2020/10/12	61	69.04	65	69.63	69.80	-4	29,228	-0.01%
2020/10/08	45	68.99	49	68.09	68.00	-4	29,995	-0.01%
2020/10/07	51	68.55	28	68.90	69.20	23	30,206	0.08%
2020/10/06	36	69.00	43	68.43	68.40	-7	30,579	-0.02%
2020/10/05	37	66.77	41	67.62	68.00	-4	31,163	-0.01%
2020/09/30	66	65.60	49	66.50	67.10	17	31,334	0.05%
2020/09/29	56	66.21	68.6	66.23	66.40	-12.6	31,472	-0.04%
2020/09/28	67	64.99	64	65.93	65.00	3	31,283	0.01%
2020/09/25	20	66.71	11	65.63	65.20	9	31,030	0.03%
2020/09/24	31	69.55	34	67.93	65.30	-3	30,665	-0.01%
2020/09/23	114	70.18	119	71.16	71.00	-5	30,315	-0.02%	大買/大賣/
2020/09/22	11	69.42	31	69.05	68.70	-20	29,766	-0.07%
2020/09/21	19	69.17	14	69.12	68.40	5	29,502	0.02%
2020/09/18	8	68.16	22	68.55	67.30	-14	29,308	-0.05%
2020/09/17	49	68.52	64	68.07	67.60	-15	29,221	-0.05%
2020/09/16	24	66.47	21	66.31	66.40	3	28,932	0.01%
2020/09/15	27	66.06	36	65.48	65.30	-9	28,897	-0.03%
2020/09/14	6	64.23	4	64.23	64.60	2	28,820	0.01%
2020/09/11	9	63.04	9	62.83	62.50	0	28,735	0.00%
2020/09/10	30	65.19	26	64.53	64.10	4	28,654	0.01%
2020/09/09	5	64.52	1	64.20	64.20	4	28,507	0.01%
2020/09/08	35	64.30	10	64.24	65.00	25	28,407	0.09%
2020/09/07	33	67.83	32	66.80	66.20	1	28,177	0.00%
2020/09/04	21	67.93	20	68.12	68.10	1	28,119	0.00%
2020/09/03	56	68.39	36	69.11	67.10	20	27,748	0.07%
2020/09/02	40	67.59	46	67.70	67.80	-6	27,642	-0.02%
2020/09/01	38	68.05	23	67.85	67.20	15	27,412	0.05%
2020/08/31	94	69.23	95	69.83	70.20	-1	27,002	0.00%
2020/08/28	26	65.12	12	65.50	64.60	14	26,195	0.05%
2020/08/27	36.1	68.43	28	67.93	67.40	8.1	25,895	0.03%
2020/08/26	10	67.81	30	68.51	67.70	-20	25,662	-0.08%
2020/08/25	35	66.81	61	67.21	68.50	-26	25,463	-0.10%
2020/08/24	115	65.03	70	66.08	64.70	45	24,705	0.18%	大買/
2020/08/21	43	62.71	37	62.24	63.80	6	24,012	0.02%
2020/08/20	114	61.85	114	61.55	58.50	0	23,083	0.00%	大買/大賣/
2020/08/19	38	59.42	34	60.30	62.90	4	21,579	0.02%
2020/08/18	5	57.34	7	57.36	57.20	-2	20,906	-0.01%
2020/08/17	49	57.52	35	57.04	56.50	14	20,757	0.07%
2020/08/14	48	56.06	62	55.56	56.60	-14	20,204	-0.07%
2020/08/13	55	54.58	66	54.60	55.60	-11	19,182	-0.06%
2020/08/12	33	48.48	269	49.70	50.60	-236	18,005	-1.31%	大賣/鉅額交易
2020/08/11	9	46.45	7	46.06	46.05	2	17,380	0.01%
2020/08/10	12	49.35	19	49.55	47.20	-7	17,219	-0.04%
2020/08/07	8	47.06	13	46.90	47.05	-5	16,564	-0.03%
2020/08/06	12	46.57	1	46.40	46.55	11	16,500	0.07%
2020/08/05	3	46.98	13	46.57	47.30	-10	16,438	-0.06%
2020/08/04	23	45.68	37.5	45.20	45.30	-14.5	16,386	-0.09%
2020/08/03	10	46.09	26	46.11	45.85	-16	16,611	-0.10%
2020/07/31	22	46.61	33	46.84	47.20	-11	16,589	-0.07%
2020/07/30	35	46.47	21	46.58	46.25	14	16,571	0.08%
2020/07/29	12	46.50	9	46.57	46.20	3	16,763	0.02%
2020/07/28	20	47.68	27	47.61	46.00	-7	16,880	-0.04%
2020/07/27	25	48.18	7	48.28	47.95	18	16,831	0.11%
2020/07/24	36	49.11	37	48.91	48.55	-1	16,843	-0.01%
2020/07/23	19.5	51.66	13	51.87	50.90	6.5	16,970	0.04%
2020/07/22	33	50.55	35	51.18	52.30	-2	16,677	-0.01%
2020/07/21	9	48.33	37	48.71	48.30	-28	16,103	-0.17%
2020/07/20	3	46.62	3	46.27	46.90	0	15,716	0.00%
2020/07/17	42	47.16	39	47.26	46.45	3	15,672	0.02%
2020/07/16	41	46.07	39	46.60	47.45	2	15,488	0.01%
2020/07/15	68	47.24	45	46.78	45.20	23	15,185	0.15%
2020/07/14	11	45.09	23	45.22	45.00	-12	14,389	-0.08%
2020/07/13	47	43.53	37	44.65	45.40	10	14,459	0.07%
2020/07/10	254	42.99	70	43.42	42.00	184	14,131	1.30%	大買/鉅額交易
2020/07/09	24	42.88	7	42.86	43.15	17	13,294	0.13%
2020/07/08	20	42.29	27	41.93	42.60	-7	12,977	-0.05%
2020/07/07	1	40.60	5	40.59	40.60	-4	12,567	-0.03%
2020/07/06	12	41.22	57	41.41	41.35	-45	12,500	-0.36%
2020/07/03	6	41.01	30	40.95	40.85	-24	12,477	-0.19%
2020/07/02	37	42.07	24	42.41	41.85	13	12,472	0.10%
2020/07/01	85	42.67	92	42.41	42.45	-7	12,266	-0.06%
2020/06/30	2	41.00	6	41.51	41.75	-4	12,036	-0.03%
2020/06/29	2	40.93	3	40.93	40.75	-1	11,980	-0.01%
2020/06/24	82	40.97	0	0.00	40.95	82	11,969	0.69%
2020/06/23	0	0.00	4	41.78	41.25	-4	11,948	-0.03%
2020/06/22	14	42.00	10	42.20	41.25	4	11,901	0.03%
2020/06/19	15	41.62	11	41.77	41.35	4	11,909	0.03%
2020/06/18	15	40.99	2	41.40	41.40	13	11,970	0.11%
2020/06/17	20	40.95	5	41.07	40.95	15	12,031	0.12%
2020/06/16	4	39.96	1	39.85	40.70	3	12,087	0.02%
2020/06/15	1	39.35	0	0.00	39.40	1	12,332	0.01%
2020/06/12	2	39.10	0	0.00	39.30	2	12,463	0.02%
2020/06/11	7	40.79	0	0.00	39.75	7	12,588	0.06%
2020/06/10	5	41.15	8	41.39	41.70	-3	12,541	-0.02%
2020/06/09	15	41.65	15	42.23	41.00	0	12,650	0.00%
2020/06/08	0	0.00	68	41.08	40.85	-68	12,472	-0.55%
2020/06/05	7	40.77	1	40.90	40.90	6	12,897	0.05%
2020/06/04	5	41.20	3	41.57	40.85	2	13,067	0.02%
2020/06/03	1	41.55	6	41.94	42.10	-5	13,037	-0.04%
2020/06/02	11	41.14	23	41.59	41.70	-12	12,930	-0.09%
2020/06/01	1	39.40	17	40.29	40.55	-16	12,683	-0.13%
2020/05/29	1	38.65	0	0.00	39.95	1	12,475	0.01%
2020/05/28	20	39.17	17	38.76	38.60	3	12,399	0.02%
2020/05/27	1	37.70	1	37.85	37.60	0	12,113	0.00%
2020/05/26	62	38.03	17	37.82	37.90	45	12,229	0.37%
2020/05/25	16	36.94	2	37.33	37.55	14	12,468	0.11%
2020/05/22	3	38.25	1	39.10	37.35	2	12,402	0.02%
2020/05/21	17	39.23	8	38.58	39.50	9	12,280	0.07%
2020/05/20	13	37.70	10	37.43	37.80	3	12,207	0.02%
2020/05/18	5	37.09	46	37.03	36.95	-41	12,157	-0.34%
2020/05/15	5	38.75	4	38.69	38.40	1	12,003	0.01%
2020/05/14	1	39.40	28	39.30	39.15	-27	11,890	-0.23%
2020/05/13	1	40.10	1	40.60	40.55	0	11,850	0.00%
2020/05/12	1	40.40	50	40.51	40.55	-49	12,061	-0.41%
2020/05/11	0	0.00	2	40.45	40.85	-2	12,049	-0.02%
2020/05/08	3	42.03	1	40.85	40.70	2	11,921	0.02%
2020/05/07	0	0.00	1	41.90	41.95	-1	11,597	-0.01%
2020/05/06	11	41.74	7	41.56	41.50	4	11,546	0.03%
2020/05/05	5	42.68	10	42.16	42.00	-5	11,485	-0.04%
2020/05/04	17.1	40.24	15	41.72	41.80	2.1	11,259	0.02%
2020/04/30	24	40.36	27	40.66	40.80	-3	11,025	-0.03%
2020/04/29	18	40.39	13	40.37	40.30	5	10,904	0.05%
2020/04/28	24	40.08	36	39.89	39.75	-12	10,784	-0.11%
2020/04/27	18	38.55	228	38.39	38.65	-210	10,366	-2.03%	大賣/鉅額交易
2020/04/24	12	37.41	3	37.53	37.30	9	10,092	0.09%
2020/04/23	2	37.18	1	36.85	36.60	1	9,900	0.01%
2020/04/22	216	36.83	4	35.61	36.95	212	9,717	2.18%	大買/鉅額交易
2020/04/21	6	36.41	11	36.62	35.70	-5	9,526	-0.05%
2020/04/20	115	37.42	14	36.59	37.50	101	9,273	1.09%	大買/鉅額交易
2020/04/17	4	36.01	3	35.43	35.25	1	9,003	0.01%
2020/04/16	6	34.99	26	35.20	35.10	-20	8,806	-0.23%
2020/04/15	11	33.48	6	33.15	33.75	5	8,357	0.06%
2020/04/14	1	32.25	0	0.00	32.60	1	8,259	0.01%
2020/04/13	4	32.10	0	0.00	32.10	4	8,284	0.05%
2020/04/10	0	0.00	1	31.85	32.15	-1	8,352	-0.01%
2020/04/09	5	32.25	0	0.00	31.75	5	8,484	0.06%
2020/04/08	2	32.18	8	32.41	32.50	-6	8,949	-0.07%
2020/04/07	15	32.74	17	32.82	32.80	-2	8,900	-0.02%
2020/04/06	3	31.05	11	30.82	31.30	-8	8,739	-0.09%
2020/04/01	5	29.90	4	30.10	30.25	1	8,689	0.01%
2020/03/31	6	30.00	0	0.00	30.15	6	8,806	0.07%
2020/03/30	22	29.46	21	29.27	29.95	1	8,808	0.01%
2020/03/27	9	29.72	6	29.00	29.00	3	8,801	0.03%
2020/03/26	1	30.05	0	0.00	30.10	1	8,744	0.01%
2020/03/25	3	30.00	7	29.89	29.55	-4	8,716	-0.05%
2020/03/24	20	29.60	20	29.71	29.10	0	8,576	0.00%
2020/03/23	14	28.04	24	28.52	28.55	-10	8,410	-0.12%
2020/03/20	18	28.04	17	28.23	28.40	1	8,459	0.01%
2020/03/19	5	26.35	1	27.25	25.85	4	8,513	0.05%
2020/03/18	0	0.00	6	28.01	27.50	-6	8,237	-0.07%
2020/03/17	2	27.20	3	27.68	27.00	-1	8,057	-0.01%
2020/03/13	20	29.33	6	29.08	30.20	14	7,705	0.18%
2020/03/12	16	32.57	29	32.53	32.20	-13	7,463	-0.17%
2020/03/11	18	36.01	25	35.76	34.50	-7	7,255	-0.10%
2020/03/10	8	34.51	11	34.08	35.15	-3	6,764	-0.04%
2020/03/09	4	33.00	0	0.00	32.45	4	6,540	0.06%
2020/03/06	0	0.00	2	34.20	34.45	-2	6,403	-0.03%
2020/03/05	0	0.00	3	34.05	34.10	-3	6,383	-0.05%
2020/03/03	4	33.29	3	33.32	33.00	1	6,295	0.02%
2020/03/02	7	32.61	5	32.52	32.55	2	6,250	0.03%
2020/02/27	13	33.59	0	0.00	33.00	13	6,202	0.21%
2020/02/26	22	34.64	24	35.24	34.80	-2	6,050	-0.03%
2020/02/25	3	33.18	1	32.60	33.60	2	5,733	0.03%
2020/02/24	3	32.88	0	0.00	33.00	3	5,674	0.05%
2020/02/21	5	33.79	0	0.00	33.80	5	5,650	0.09%
2020/02/20	3	34.67	1	35.05	34.45	2	5,563	0.04%
2020/02/19	2	34.78	17	34.85	34.75	-15	5,557	-0.27%
2020/02/18	5	34.74	6	34.75	34.80	-1	5,584	-0.02%
2020/02/17	2	34.98	3	34.55	34.55	-1	5,624	-0.02%
2020/02/14	0	0.00	1	35.15	34.95	-1	5,613	-0.02%
2020/02/13	5	35.53	4	35.41	35.00	1	5,576	0.02%
2020/02/12	2	33.68	0	0.00	33.80	2	5,354	0.04%
2020/02/11	7	33.53	0	0.00	33.55	7	5,358	0.13%
2020/02/10	1	33.05	0	0.00	33.20	1	5,433	0.02%
2020/02/07	1	33.30	0	0.00	33.05	1	5,485	0.02%
2020/02/06	14	34.00	10	34.00	34.00	4	5,502	0.07%
2020/02/05	1	33.50	1	33.40	33.75	0	5,462	0.00%
2020/02/04	1	33.70	0	0.00	34.00	1	5,462	0.02%
2020/02/03	13	31.87	10	32.45	32.45	3	5,470	0.05%
2020/01/31	5	34.27	4	34.58	34.15	1	5,387	0.02%
2020/01/30	6	36.58	1	36.55	36.00	5	5,441	0.09%
2020/01/20	0	0.00	14	39.91	40.00	-14	5,421	-0.26%
2020/01/17	1	39.75	0	0.00	39.75	1	5,642	0.02%
2020/01/16	0	0.00	18	40.01	40.00	-18	5,792	-0.31%
2020/01/15	0	0.00	2	40.10	40.00	-2	5,982	-0.03%
2020/01/14	15	40.05	0	0.00	40.10	15	6,268	0.24%
2020/01/13	0	0.00	1	39.80	39.70	-1	6,312	-0.02%
2020/01/10	10	39.29	0	0.00	39.15	10	6,470	0.15%
2020/01/08	3	39.88	1	39.90	39.20	2	6,725	0.03%
2020/01/07	2	39.65	4	39.71	39.65	-2	6,833	-0.03%
2020/01/06	10	40.03	106	40.20	39.90	-96	7,035	-1.36%	大賣/
2020/01/03	18	41.90	128	42.35	41.25	-110	7,078	-1.55%	大賣/鉅額交易
2020/01/02	12	43.30	14	43.16	42.75	-2	7,238	-0.03%
2019/12/31	3	41.10	2	41.55	41.65	1	7,322	0.01%
2019/12/30	2	40.80	1	41.15	41.00	1	7,451	0.01%
2019/12/27	1	41.50	0	0.00	41.35	1	7,669	0.01%
2019/12/26	108	42.40	7	42.40	42.00	101	7,832	1.29%	大買/鉅額交易
2019/12/25	2	41.78	3	41.67	41.70	-1	7,730	-0.01%
2019/12/24	102	41.55	3	41.52	41.65	99	7,883	1.26%	大買/
2019/12/23	6	41.30	2	41.43	41.25	4	7,908	0.05%
2019/12/20	10	41.13	5	41.30	41.15	5	7,907	0.06%
2019/12/19	9	40.40	3	40.62	40.80	6	7,920	0.08%
2019/12/18	1	40.25	0	0.00	40.20	1	7,939	0.01%
2019/12/17	21	41.23	15	41.29	40.50	6	8,126	0.07%
2019/12/16	15	40.77	40	40.60	41.00	-25	8,033	-0.31%
2019/12/13	0	0.00	6	39.14	39.20	-6	7,981	-0.08%
2019/12/12	3	40.03	1	40.10	39.90	2	8,314	0.02%
2019/12/11	1	40.15	2	40.30	40.00	-1	8,393	-0.01%
2019/12/10	3	40.03	0	0.00	40.10	3	8,477	0.04%
2019/12/06	2	39.95	1	40.05	39.95	1	8,664	0.01%
2019/12/05	6	39.41	0	0.00	39.40	6	8,762	0.07%
2019/12/03	5	39.30	0	0.00	39.50	5	9,121	0.05%
2019/12/02	4	38.85	0	0.00	39.00	4	9,258	0.04%
2019/11/29	37	39.99	6	40.26	39.65	31	9,350	0.33%
2019/11/28	6	39.75	5	39.80	39.65	1	9,492	0.01%
2019/11/27	2	39.98	10	40.02	39.90	-8	9,802	-0.08%
2019/11/26	2	40.05	1	39.90	39.95	1	9,948	0.01%
2019/11/25	0	0.00	1	40.30	40.05	-1	10,174	-0.01%
2019/11/22	1	39.75	5	39.85	39.70	-4	10,423	-0.04%
2019/11/21	6	39.88	0	0.00	40.05	6	10,597	0.06%
2019/11/20	7	40.16	0	0.00	40.15	7	10,987	0.06%
2019/11/18	3	40.93	0	0.00	40.50	3	12,219	0.02%
2019/11/14	11	40.24	24	40.17	40.10	-13	12,677	-0.10%
2019/11/13	1	40.70	0	0.00	40.50	1	12,965	0.01%
2019/11/12	1	40.90	1	40.65	41.05	0	13,248	0.00%
2019/11/11	0	0.00	24	40.80	40.40	-24	13,830	-0.17%
2019/11/08	10	41.00	15	41.24	41.55	-5	14,430	-0.03%
2019/11/07	9	41.23	14	41.08	41.05	-5	14,941	-0.03%
2019/11/06	4	42.75	5	42.50	42.00	-1	15,631	-0.01%
2019/11/05	7	42.55	10	42.61	42.75	-3	15,919	-0.02%
2019/11/04	0	0.00	5	42.15	41.75	-5	16,127	-0.03%
2019/11/01	5	41.30	0	0.00	41.55	5	16,260	0.03%
2019/10/31	10	42.36	0	0.00	41.70	10	16,596	0.06%
2019/10/30	0	0.00	5	42.26	42.55	-5	17,041	-0.03%
2019/10/29	6	42.73	8	42.23	41.95	-2	17,608	-0.01%
2019/10/28	5	43.37	1	43.35	43.10	4	18,339	0.02%
2019/10/25	6	44.11	11	43.70	43.35	-5	18,774	-0.03%
2019/10/24	7	43.56	2	43.63	44.10	5	18,821	0.03%
2019/10/23	8	43.16	7	44.04	43.00	1	19,290	0.01%
2019/10/22	13	43.56	9	43.79	43.70	4	20,332	0.02%
2019/10/21	11	43.05	10	43.12	43.15	1	20,961	0.00%
2019/10/18	11	43.35	2	43.35	43.30	9	21,070	0.04%
2019/10/17	5	43.06	2	43.00	43.05	3	21,110	0.01%
2019/10/16	4	43.10	11	43.70	42.75	-7	21,209	-0.03%
2019/10/15	15	42.75	21	43.09	42.65	-6	21,148	-0.03%
2019/10/14	22	43.27	19	43.48	42.90	3	21,185	0.01%
2019/10/09	7	42.61	10	42.86	42.65	-3	21,276	-0.01%
2019/10/08	27	43.13	21	43.14	42.40	6	21,402	0.03%
2019/10/07	41	43.69	39	43.44	42.45	2	21,383	0.01%
2019/10/04	0	0.00	1	41.65	41.85	-1	20,979	0.00%
2019/10/03	14	41.71	18	41.52	41.90	-4	21,015	-0.02%
2019/10/02	6	40.77	4	40.66	41.10	2	21,005	0.01%
2019/10/01	6	38.99	2	38.83	39.00	4	21,123	0.02%
2019/09/27	5	38.31	1	38.15	38.00	4	21,298	0.02%
2019/09/26	8	39.49	0	0.00	39.40	8	21,422	0.04%
2019/09/25	5	40.75	0	0.00	40.55	5	21,920	0.02%
2019/09/24	0	0.00	2	41.95	41.10	-2	22,596	-0.01%
2019/09/23	3	41.52	2	41.48	41.45	1	22,695	0.00%
2019/09/20	6	41.36	3	41.30	41.45	3	22,956	0.01%
2019/09/19	1	40.90	0	0.00	40.80	1	23,402	0.00%
2019/09/18	3	41.13	3	40.78	40.85	0	23,695	0.00%
2019/09/17	18	40.88	8	41.55	40.70	10	23,761	0.04%
2019/09/16	16	42.62	11	42.55	42.55	5	23,913	0.02%
2019/09/11	2	41.78	0	0.00	42.45	2	25,611	0.01%
2019/09/10	2	42.00	4	42.14	42.00	-2	25,918	-0.01%
2019/09/09	0	0.00	30	43.30	42.65	-30	25,965	-0.12%
2019/09/06	1	43.15	46	43.35	43.25	-45	25,997	-0.17%
2019/09/05	0	0.00	5	42.60	42.30	-5	25,903	-0.02%
2019/09/04	1	41.40	17	41.77	42.15	-16	25,949	-0.06%
2019/09/03	93	41.75	10	41.74	41.30	83	26,333	0.32%
2019/09/02	52	41.80	2	41.80	42.45	50	26,674	0.19%
2019/08/30	18	42.27	21.1	42.68	42.20	-3.1	26,552	-0.01%
2019/08/29	12	43.19	0	0.00	43.05	12	26,357	0.05%
2019/08/28	11	43.09	6	43.37	42.90	5	26,289	0.02%
2019/08/27	3	44.75	3	45.13	43.70	0	26,151	0.00%
2019/08/26	7	44.04	16	43.90	44.00	-9	26,124	-0.03%
2019/08/23	7	44.69	9	45.14	44.90	-2	26,066	-0.01%
2019/08/22	40	45.59	52	45.92	44.85	-12	25,859	-0.05%
2019/08/21	21	44.41	31	43.22	44.55	-10	25,391	-0.04%
2019/08/20	12	43.92	13	44.00	42.80	-1	25,310	0.00%
2019/08/19	8	43.83	15	44.17	43.55	-7	25,354	-0.03%
2019/08/16	37	43.73	19	44.04	43.45	18	25,543	0.07%
2019/08/15	4	42.95	20	43.15	42.90	-16	25,530	-0.06%
2019/08/14	22	44.07	47	44.26	43.75	-25	25,824	-0.10%
2019/08/13	31	43.20	24	43.07	43.70	7	25,797	0.03%
2019/08/12	52	42.93	89	43.05	42.40	-37	25,834	-0.14%
2019/08/08	48	41.64	49	41.33	42.30	-1	25,657	0.00%
2019/08/07	24	39.73	7	39.39	39.20	17	25,226	0.07%
2019/08/06	5	38.49	1	39.10	39.05	4	25,345	0.02%
2019/08/05	1	39.35	2	39.10	38.90	-1	25,307	0.00%
2019/08/02	7	39.56	5	39.63	39.10	2	25,515	0.01%
2019/08/01	11	40.13	11	40.73	40.80	0	25,667	0.00%
2019/07/31	17	40.45	24	40.60	40.60	-7	25,540	-0.03%
2019/07/30	20	42.54	26	42.85	40.95	-6	25,754	-0.02%
2019/07/29	49	46.04	30	46.35	45.45	19	25,319	0.08%
2019/07/26	6	45.37	4	45.79	45.30	2	25,442	0.01%
2019/07/25	37	46.36	40	46.08	45.70	-3	25,583	-0.01%
2019/07/24	71	44.78	71	45.10	46.90	0	25,527	0.00%
2019/07/23	41	43.33	66	43.75	43.20	-25	24,542	-0.10%
2019/07/22	7	41.12	2	40.90	41.40	5	23,868	0.02%
2019/07/19	8	40.30	0	0.00	40.25	8	23,885	0.03%
2019/07/18	2	39.90	1	39.85	39.85	1	23,960	0.00%
2019/07/16	21	41.27	31	41.16	41.05	-10	24,273	-0.04%
2019/07/15	37	41.79	29	41.93	41.90	8	25,003	0.03%
2019/07/12	12	41.76	23	41.04	41.00	-11	25,090	-0.04%
2019/07/11	20.2	41.19	17	41.09	41.45	3.2	25,498	0.01%
2019/07/10	1	40.45	6	40.40	40.80	-5	25,661	-0.02%
2019/07/09	26	39.82	13	39.41	39.90	13	26,240	0.05%
2019/07/08	6	40.96	12	40.56	40.20	-6	26,796	-0.02%
2019/07/05	24	41.22	0	0.00	40.55	24	26,878	0.09%
2019/07/04	2	41.18	0	0.00	41.15	2	26,671	0.01%
2019/07/03	9	41.72	6	42.11	41.00	3	26,902	0.01%
2019/07/02	12	42.78	12	42.87	42.80	0	26,904	0.00%
2019/07/01	17	41.68	25.1	41.72	42.25	-8.1	26,499	-0.03%
2019/06/28	3	38.50	9	38.59	38.45	-6	26,440	-0.02%
2019/06/27	20	38.72	23	38.70	38.50	-3	26,382	-0.01%
2019/06/26	8	36.98	14	37.17	38.95	-6	26,184	-0.02%
2019/06/25	9	39.04	22	39.00	38.10	-13	25,692	-0.05%
2019/06/24	26	38.17	10	37.94	38.90	16	25,466	0.06%
2019/06/21	51	39.14	55	39.06	38.00	-4	25,449	-0.02%
2019/06/20	41	38.59	25	38.77	39.00	16	25,223	0.06%
2019/06/19	22	37.40	43	37.62	37.90	-21	25,180	-0.08%
2019/06/18	10	35.88	7	35.69	35.35	3	24,982	0.01%
2019/06/17	2	35.10	2	34.93	35.60	0	24,647	0.00%
2019/06/14	7	35.66	2	35.98	35.10	5	24,735	0.02%
2019/06/13	2	35.65	2	35.68	35.95	0	24,689	0.00%
2019/06/12	9	35.66	2	35.83	35.55	7	24,771	0.03%
2019/06/11	31	36.26	23	36.23	36.15	8	24,897	0.03%
2019/06/10	5	34.98	19	35.67	35.90	-14	24,438	-0.06%
2019/06/05	0	0.00	1	33.30	32.30	-1	24,125	0.00%
2019/06/04	2	32.63	1	33.30	32.45	1	24,182	0.00%
2019/06/03	3	32.90	51	33.10	32.70	-48	24,303	-0.20%
2019/05/31	55	33.10	6	33.67	33.60	49	24,420	0.20%
2019/05/30	3	32.67	8	32.79	32.55	-5	24,453	-0.02%
2019/05/29	8	31.85	3	31.98	32.30	5	24,765	0.02%
2019/05/28	1	32.95	2	33.08	32.60	-1	25,141	0.00%
2019/05/27	13	32.28	30	32.12	32.50	-17	25,170	-0.07%
2019/05/24	30	33.54	19	32.88	32.20	11	25,386	0.04%
2019/05/23	25	32.76	33	33.17	32.95	-8	25,066	-0.03%
2019/05/22	37	34.56	25	34.80	34.25	12	24,779	0.05%
2019/05/21	23	35.12	24	35.21	35.60	-1	24,518	0.00%
2019/05/20	52	35.59	41	35.38	34.35	11	24,024	0.05%
2019/05/17	36	38.19	27	38.73	36.00	9	23,691	0.04%
2019/05/16	19	40.63	12	41.05	39.70	7	23,149	0.03%
2019/05/15	16	42.32	5	42.50	41.95	11	22,880	0.05%
2019/05/14	23	40.39	19	40.96	42.50	4	22,821	0.02%
2019/05/13	14	40.79	20	40.76	40.10	-6	22,711	-0.03%
2019/05/10	7	40.41	7	40.39	40.80	0	22,735	0.00%
2019/05/09	75	42.76	67	41.27	40.00	8	22,433	0.04%
2019/05/08	15	42.85	9	42.64	42.65	6	21,888	0.03%
2019/05/07	69	44.75	92	44.42	42.85	-23	21,520	-0.11%
2019/05/06	15	43.53	25	43.76	44.40	-10	20,771	-0.05%
2019/05/03	35	44.02	46	44.35	44.05	-11	20,311	-0.05%
2019/05/02	17	42.43	31	42.81	42.85	-14	19,694	-0.07%
2019/04/30	78	41.86	30	41.84	42.80	48	19,425	0.25%
2019/04/29	8.2	39.47	6	40.13	40.00	2.2	18,879	0.01%
2019/04/26	26	40.33	38	39.92	39.80	-12	18,621	-0.06%
2019/04/25	11	40.26	10	40.20	41.20	1	18,384	0.01%
2019/04/24	2	40.80	33	41.49	40.70	-31	18,213	-0.17%
2019/04/23	90	41.43	58	39.99	40.30	32	17,968	0.18%
2019/04/22	39	41.76	34	41.83	41.75	5	17,814	0.03%
2019/04/19	35	43.81	36	43.54	42.00	-1	17,647	-0.01%
2019/04/18	28	42.80	16	43.20	42.80	12	16,714	0.07%
2019/04/17	47	43.75	54.5	43.41	43.25	-7.5	16,338	-0.05%
2019/04/16	30.1	41.57	29	41.56	41.50	1.1	15,775	0.01%
2019/04/15	53.2	41.52	50	41.90	42.90	3.2	15,316	0.02%
2019/04/12	45.2	38.30	76	39.22	39.15	-30.8	14,558	-0.21%
2019/04/11	44	36.94	19	37.14	37.00	25	13,796	0.18%
2019/04/10	10	36.02	0	0.00	35.80	10	13,578	0.07%
2019/04/09	12	37.36	45	36.86	36.00	-33	13,459	-0.25%
2019/04/08	64	36.70	42	37.06	36.70	22	13,052	0.17%
2019/04/03	7	35.98	2	36.05	35.70	5	12,792	0.04%
2019/04/02	48	36.42	47	36.05	35.50	1	12,819	0.01%
2019/04/01	28	34.81	13	34.90	34.95	15	12,422	0.12%
2019/03/29	1	34.20	5	34.15	34.20	-4	12,350	-0.03%
2019/03/28	5	34.30	1	33.50	34.55	4	12,263	0.03%
2019/03/27	5	35.10	7	34.71	34.65	-2	12,117	-0.02%
2019/03/25	19	35.49	18	35.25	35.20	1	11,929	0.01%
2019/03/22	54	36.13	41	35.52	35.20	13	11,773	0.11%
2019/03/21	69	34.62	90	34.90	36.45	-21	11,187	-0.19%
2019/03/20	1	32.80	1	33.00	33.15	0	10,221	0.00%
2019/03/19	12	33.25	32	33.12	32.60	-20	10,131	-0.20%
2019/03/18	20	32.59	4	32.80	32.80	16	9,959	0.16%
2019/03/15	1	32.25	2	32.85	32.00	-1	9,958	-0.01%
2019/03/14	38	33.84	31	33.71	33.35	7	9,769	0.07%
2019/03/13	5	32.90	5	32.75	32.90	0	9,497	0.00%
2019/03/12	2	32.20	15	32.69	32.35	-13	9,430	-0.14%
2019/03/11	11	32.41	5	32.65	32.75	6	9,247	0.06%
2019/03/08	5	32.00	5	32.30	32.40	0	9,305	0.00%
2019/03/07	4	32.75	21	32.13	31.70	-17	9,212	-0.18%
2019/03/06	13	32.75	14	32.83	32.55	-1	9,038	-0.01%
2019/03/05	82	33.15	70	33.10	32.50	12	8,940	0.13%
2019/03/04	42	34.60	27	34.56	34.60	15	8,668	0.17%
2019/02/27	21	33.43	54	33.17	33.65	-33	8,208	-0.40%
2019/02/26	54	32.71	69	32.76	32.65	-15	7,623	-0.20%
2019/02/25	66	31.33	24	31.49	32.60	42	7,160	0.59%
2019/02/22	12	29.72	2	29.48	29.65	10	6,641	0.15%
2019/02/21	0	0.00	9	29.52	29.50	-9	6,597	-0.14%
2019/02/20	13	30.10	0	0.00	29.85	13	6,526	0.20%
2019/02/19	0	0.00	1	29.85	30.10	-1	6,514	-0.02%
2019/02/18	7	30.00	9	30.22	30.35	-2	6,402	-0.03%
2019/02/15	6	29.25	20	29.07	28.95	-14	6,161	-0.23%
2019/02/14	7	28.96	19	28.86	28.70	-12	6,005	-0.20%
2019/02/13	32	28.93	16	29.00	29.10	16	5,835	0.27%
2019/02/12	2	27.55	1	27.80	27.70	1	5,516	0.02%
2019/02/11	0	0.00	9	26.12	26.95	-9	5,120	-0.18%
2019/01/30	6	25.57	0	0.00	25.05	6	4,825	0.12%
2019/01/29	1	24.60	1	24.80	24.95	0	4,714	0.00%
2019/01/28	3	24.80	0	0.00	24.80	3	4,675	0.06%
2019/01/25	4	25.18	0	0.00	25.05	4	4,631	0.09%
2019/01/23	2	25.15	0	0.00	25.35	2	4,549	0.04%
2019/01/22	15	26.08	10	26.00	25.20	5	4,570	0.11%
2019/01/21	0	0.00	4	25.73	26.10	-4	4,428	-0.09%
2019/01/17	3	25.58	0	0.00	25.50	3	4,385	0.07%
2019/01/16	1	25.65	0	0.00	25.55	1	4,362	0.02%
2019/01/15	0	0.00	2	25.60	25.70	-2	4,331	-0.05%
2019/01/14	12	26.80	10	27.00	26.20	2	4,274	0.05%
2019/01/11	30	26.05	32	26.37	26.40	-2	4,041	-0.05%
2019/01/09	4	25.75	0	0.00	25.60	4	3,900	0.10%
2019/01/08	2	25.35	1	25.80	25.75	1	3,825	0.03%
2019/01/04	1	24.20	0	0.00	24.20	1	3,713	0.03%
2018/12/28	0	0.00	1	25.30	25.25	-1	3,649	-0.03%
2018/12/26	1	24.50	0	0.00	24.65	1	3,569	0.03%
2018/12/24	11	25.95	13	26.17	26.30	-2	3,306	-0.06%
2018/12/22	0	0.00	7	25.00	25.15	-7	3,061	-0.23%
2018/12/20	0	0.00	4	23.55	23.45	-4	3,039	-0.13%
2018/12/19	2	24.50	13	24.70	24.25	-11	3,053	-0.36%
2018/12/18	17	24.36	0	0.00	24.30	17	3,002	0.57%
2018/12/12	0	0.00	5	24.30	24.25	-5	2,699	-0.19%
2018/12/11	6	24.15	0	0.00	24.10	6	2,677	0.22%
2018/12/07	0	0.00	10	23.90	24.40	-10	2,518	-0.40%
2018/12/06	11	23.43	0	0.00	23.35	11	2,449	0.45%
2018/12/05	1	23.50	0	0.00	24.50	1	2,391	0.04%
2018/12/04	2	24.40	0	0.00	24.35	2	2,368	0.08%
2018/12/03	11	24.65	36	24.68	24.90	-25	2,341	-1.07%
2018/11/30	26	23.10	2	22.83	23.25	24	2,190	1.10%
2018/11/29	0	0.00	2	22.73	22.65	-2	2,087	-0.10%
2018/11/28	6	22.52	4	22.74	22.50	2	2,059	0.10%
2018/11/27	4	21.76	0	0.00	22.05	4	2,185	0.18%
2018/11/21	1	21.80	0	0.00	21.85	1	2,486	0.04%
2018/11/19	0	0.00	2	22.40	22.80	-2	2,428	-0.08%
2018/11/16	0	0.00	1	21.60	21.90	-1	2,370	-0.04%
2018/11/14	1	20.85	1	20.95	20.80	0	2,256	0.00%
2018/11/13	5	20.80	0	0.00	20.80	5	2,259	0.22%
2018/11/05	1	21.35	0	0.00	21.20	1	2,519	0.04%
2018/11/02	1	21.40	10	21.75	21.40	-9	2,549	-0.35%
2018/10/31	0	0.00	12	20.98	21.20	-12	2,543	-0.47%
2018/10/30	13	20.58	37	20.74	20.60	-24	2,544	-0.94%
2018/10/29	3	20.20	4	20.39	20.45	-1	2,508	-0.04%
2018/10/26	3	20.13	2	20.50	20.25	1	2,516	0.04%
2018/10/25	0	0.00	4	20.10	20.00	-4	2,613	-0.15%
2018/10/22	1	21.55	1	21.50	21.50	0	2,681	0.00%
2018/10/18	5	22.11	3	21.97	22.10	2	2,710	0.07%
2018/10/17	0	0.00	2	22.45	22.35	-2	2,703	-0.07%
2018/10/16	1	22.05	0	0.00	22.15	1	2,697	0.04%
2018/10/15	1	22.05	0	0.00	22.00	1	2,695	0.04%
2018/10/12	9	22.13	15	22.32	22.45	-6	2,691	-0.22%
2018/10/11	2	22.95	3	22.98	22.95	-1	2,724	-0.04%
2018/10/09	4	25.40	1	26.20	25.45	3	2,708	0.11%
2018/10/08	1	25.95	1	26.10	26.15	0	2,631	0.00%
2018/10/04	1	27.35	0	0.00	27.25	1	2,592	0.04%
2018/10/03	14	27.61	2	27.60	27.55	12	2,591	0.46%
2018/10/01	0	0.00	4	27.88	28.05	-4	2,591	-0.15%
2018/09/28	0	0.00	3	27.22	27.25	-3	2,561	-0.12%
2018/09/27	0	0.00	2	27.00	26.75	-2	2,543	-0.08%
2018/09/26	3	27.87	0	0.00	27.95	3	2,481	0.12%
2018/09/19	0	0.00	1	28.00	27.75	-1	2,418	-0.04%
2018/09/18	3	27.82	0	0.00	27.75	3	2,437	0.12%
2018/09/14	0	0.00	1	28.40	28.40	-1	2,452	-0.04%
2018/09/12	0	0.00	2	27.68	27.60	-2	2,485	-0.08%
2018/09/11	0	0.00	1	27.70	27.60	-1	2,653	-0.04%
2018/09/10	1	27.05	0	0.00	27.05	1	2,687	0.04%
2018/09/07	2	28.25	0	0.00	27.70	2	2,691	0.07%
2018/09/06	1	28.30	5	28.33	28.25	-4	2,696	-0.15%
2018/09/05	1	28.75	13	28.77	28.60	-12	2,744	-0.44%
2018/09/04	10	28.50	1	28.75	28.85	9	2,835	0.32%
2018/09/03	12	29.21	11	29.56	28.60	1	2,875	0.03%
2018/08/31	3	28.70	4	29.04	29.25	-1	2,797	-0.04%
2018/08/29	3	28.38	42	28.18	28.40	-39	2,701	-1.44%
2018/08/20	1	26.80	0	0.00	26.90	1	3,207	0.03%
2018/08/17	1	27.55	0	0.00	27.45	1	3,245	0.03%
2018/08/14	23	27.41	5	27.38	27.55	18	3,246	0.55%
2018/08/13	40	28.35	1	27.65	27.70	39	3,268	1.19%
2018/08/10	1	29.05	21	29.11	29.15	-20	3,206	-0.62%
2018/08/09	5	28.82	0	0.00	28.80	5	3,120	0.16%
2018/08/08	0	0.00	2	29.20	29.15	-2	3,105	-0.06%
2018/08/07	5	28.81	0	0.00	28.75	5	3,101	0.16%
2018/08/06	11	29.03	20	28.95	28.95	-9	3,107	-0.29%
2018/08/02	2	29.03	0	0.00	28.55	2	3,210	0.06%
2018/08/01	11	29.45	17	29.46	29.30	-6	3,200	-0.19%
2018/07/31	5	28.90	1	28.90	28.90	4	3,125	0.13%
2018/07/30	3	28.70	0	0.00	28.50	3	3,174	0.09%
2018/07/27	1	29.05	6	29.16	29.00	-5	3,150	-0.16%
2018/07/26	5	28.80	1	28.60	28.80	4	3,088	0.13%
2018/07/25	1	28.00	2	28.13	28.00	-1	3,050	-0.03%
2018/07/24	0	0.00	1	27.75	27.65	-1	3,049	-0.03%
2018/07/23	2	27.25	1	27.40	27.30	1	3,052	0.03%
2018/07/19	1	27.80	0	0.00	27.75	1	3,056	0.03%
2018/07/18	0	0.00	1	28.10	28.25	-1	3,068	-0.03%
2018/07/17	2	27.50	2	27.80	27.90	0	3,004	0.00%
2018/07/16	1	27.85	0	0.00	27.70	1	2,983	0.03%
2018/07/06	0	0.00	1	26.90	27.00	-1	2,981	-0.03%
2018/07/05	0	0.00	1	27.70	27.40	-1	2,965	-0.03%
2018/07/03	1	28.25	1	28.35	27.60	0	2,968	0.00%
2018/07/02	1	28.65	1	28.80	28.40	0	2,960	0.00%
2018/06/27	13	28.92	13	28.95	28.65	0	3,023	0.00%
2018/06/26	2	29.13	1	29.35	29.00	1	3,000	0.03%
2018/06/25	2	29.58	0	0.00	29.50	2	2,989	0.07%
2018/06/22	16	29.90	3	29.87	29.80	13	2,994	0.43%
2018/06/21	2	29.63	4	30.10	30.35	-2	2,983	-0.07%
2018/06/20	3	30.08	0	0.00	29.60	3	2,984	0.10%
2018/06/19	1	29.90	2	30.10	30.20	-1	2,875	-0.03%
2018/06/14	0	0.00	1	30.70	30.60	-1	2,873	-0.03%
2018/06/13	0	0.00	2	30.55	30.50	-2	2,885	-0.07%
2018/06/12	2	31.68	3	31.03	31.35	-1	2,876	-0.03%
2018/06/11	0	0.00	1	31.15	31.20	-1	2,812	-0.04%
2018/06/08	6	31.93	1	32.20	31.65	5	2,811	0.18%
2018/06/07	0	0.00	4	31.10	31.35	-4	2,678	-0.15%
2018/06/05	11	30.95	1	31.15	31.20	10	2,628	0.38%
2018/06/04	27	32.03	31	31.98	31.65	-4	2,549	-0.16%
2018/06/01	14	30.35	20	30.58	30.30	-6	2,257	-0.27%
2018/05/31	1	28.85	1	29.00	28.85	0	2,139	0.00%
2018/05/29	1	29.10	2	28.75	28.75	-1	2,157	-0.05%
2018/05/28	1	29.35	0	0.00	29.25	1	2,168	0.05%
2018/05/25	25	29.38	16	29.54	29.50	9	2,242	0.40%
2018/05/24	0	0.00	1	29.20	29.10	-1	2,234	-0.04%
2018/05/22	3	29.00	1	29.20	29.25	2	2,352	0.09%
2018/05/21	0	0.00	2	28.98	29.15	-2	2,324	-0.09%
2018/05/16	0	0.00	1	28.20	27.90	-1	2,346	-0.04%
2018/05/15	1	27.85	1	28.00	27.60	0	2,385	0.00%
2018/05/14	2	27.65	2	28.00	27.95	0	2,503	0.00%
2018/05/11	11	28.09	7	27.75	27.75	4	2,518	0.16%
2018/05/10	0	0.00	1	28.70	28.50	-1	2,502	-0.04%
2018/05/09	2	27.95	1	28.00	28.10	1	2,442	0.04%
2018/05/08	0	0.00	1	28.55	28.20	-1	2,506	-0.04%
2018/05/07	0	0.00	3	27.97	28.00	-3	2,537	-0.12%
2018/04/30	0	0.00	1	26.55	27.05	-1	2,888	-0.03%
2018/04/27	1	26.20	0	0.00	26.20	1	2,909	0.03%
2018/04/26	1	26.50	0	0.00	26.10	1	2,923	0.03%
2018/04/25	0	0.00	1	26.80	26.80	-1	2,926	-0.03%
2018/04/24	1	26.55	0	0.00	26.25	1	2,944	0.03%
2018/04/23	1	27.60	0	0.00	27.30	1	2,950	0.03%
2018/04/20	1	27.70	1	28.05	27.90	0	2,972	0.00%
2018/04/19	2	27.88	1	28.30	28.00	1	3,007	0.03%
2018/04/17	1	27.75	0	0.00	27.70	1	3,112	0.03%
2018/04/13	1	28.85	1	28.75	28.70	0	3,268	0.00%
2018/04/12	1	28.65	0	0.00	28.60	1	3,375	0.03%
2018/04/11	1	28.90	0	0.00	28.80	1	3,421	0.03%
2018/04/03	0	0.00	1	29.10	29.00	-1	3,846	-0.03%
2018/03/30	2	30.30	3	30.38	29.90	-1	4,279	-0.02%
2018/03/29	1	29.05	1	29.25	29.10	0	4,356	0.00%
2018/03/22	4	30.50	4	31.10	30.30	0	4,828	0.00%
2018/03/16	1	30.70	0	0.00	30.25	1	5,265	0.02%
2018/03/15	0	0.00	6	30.70	30.80	-6	5,355	-0.11%
2018/03/14	2	30.80	0	0.00	30.70	2	5,500	0.04%
2018/03/13	0	0.00	4	30.23	30.20	-4	5,568	-0.07%
2018/03/09	3	30.10	0	0.00	29.80	3	5,995	0.05%
2018/03/07	2	30.00	0	0.00	29.50	2	6,570	0.03%
2018/02/23	5	29.13	2	28.55	29.70	3	11,142	0.03%
2018/02/22	0	0.00	1	28.20	28.15	-1	11,083	-0.01%
2018/02/21	0	0.00	1	27.65	28.10	-1	11,123	-0.01%
2018/02/12	0	0.00	1	27.00	26.90	-1	11,121	-0.01%
2018/02/09	0	0.00	20	26.00	26.60	-20	11,170	-0.18%
2018/02/08	1	27.35	0	0.00	27.30	1	11,187	0.01%
2018/02/07	0	0.00	2	27.83	27.65	-2	11,184	-0.02%
2018/02/06	7	27.95	1	28.15	27.00	6	11,193	0.05%
2018/02/05	1	29.75	1	29.50	29.85	0	11,112	0.00%
2018/02/01	1	30.50	0	0.00	30.55	1	11,193	0.01%
2018/01/29	0	0.00	2	30.95	30.90	-2	11,289	-0.02%
2018/01/26	2	31.90	4	31.85	31.60	-2	11,299	-0.02%
2018/01/25	5	31.42	4	31.60	31.00	1	11,107	0.01%
2018/01/24	0	0.00	1	30.85	30.85	-1	11,031	-0.01%
2018/01/23	0	0.00	1	30.85	30.65	-1	11,045	-0.01%
2018/01/22	0	0.00	5	30.42	30.25	-5	11,088	-0.05%
2018/01/18	2	30.45	1	30.60	30.30	1	11,552	0.01%
2018/01/17	9	30.76	17	30.69	30.60	-8	11,573	-0.07%
2018/01/16	7	31.08	3	31.03	30.95	4	11,591	0.03%
2018/01/15	0	0.00	6	30.93	31.00	-6	11,592	-0.05%
2018/01/12	3	30.48	6	30.82	30.65	-3	11,600	-0.03%
2018/01/11	2	29.88	12	29.78	29.90	-10	11,760	-0.09%
2018/01/10	20	30.40	3	30.83	30.20	17	11,766	0.14%
2018/01/09	0	0.00	1	31.45	31.30	-1	11,798	-0.01%
2018/01/08	12	31.50	7	31.58	31.00	5	11,802	0.04%
2018/01/05	0	0.00	3	32.48	32.30	-3	11,729	-0.03%
2018/01/04	2	32.20	5	32.40	32.20	-3	11,692	-0.03%
2018/01/03	12	32.56	3	33.47	32.55	9	11,661	0.08%
2018/01/02	4	32.89	28	33.37	33.50	-24	11,490	-0.21%