奇鋐 (3017)-第一金-豐原券商分點個股進出

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
651
漲跌
▲14
漲幅
+2.20%
成交量
5,846張
產業
上市電腦週邊類股
1398人加入追蹤

立即追蹤
本地時間:13:35(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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/12/17	6	651.83	5	644.80	651.00	1	8,201	0.01%
2024/12/16	17	653.87	2	688.00	637.00	15	8,211	0.18%
2024/12/13	5	687.80	3	696.00	686.00	2	8,084	0.02%
2024/12/12	5	706.39	6	705.33	693.00	-1	8,148	-0.01%
2024/12/11	6	694.99	7	692.29	700.00	-1	8,245	-0.01%
2024/12/10	4	689.23	0	0.00	682.00	4	8,254	0.05%
2024/12/09	0	0.00	0	698.00	708.00	0	8,417	0.00%
2024/12/06	0	0.00	4	714.49	711.00	-4	8,522	-0.05%
2024/12/05	0	0.00	0.2	713.89	715.00	-0.2	8,609	0.00%
2024/12/04	0	0.00	1	710.00	714.00	-1	8,730	-0.01%
2024/12/03	0	0.00	6.2	693.77	697.00	-6.2	8,785	-0.07%
2024/12/02	0	680.00	14	676.44	678.00	-14	8,691	-0.16%
2024/11/29	1.1	636.79	0	0.00	643.00	1.1	8,643	0.01%
2024/11/28	0	639.00	0	628.00	640.00	0	8,689	0.00%
2024/11/27	7.1	638.52	4	652.25	630.00	3.1	8,709	0.04%
2024/11/26	4	648.00	0	0.00	649.00	4	8,722	0.05%
2024/11/25	1	666.00	5	664.00	669.00	-4	8,729	-0.05%
2024/11/22	3	652.00	3	661.00	652.00	0	8,787	0.00%
2024/11/21	7.2	651.45	2	655.00	650.00	5.2	8,794	0.06%
2024/11/20	1	662.02	7	668.44	666.00	-6	8,739	-0.07%
2024/11/19	1	642.00	1	651.00	648.00	0	8,678	0.00%
2024/11/18	0	644.00	0	0.00	638.00	0	8,666	0.00%
2024/11/15	9.8	654.42	0	0.00	648.00	9.8	8,686	0.11%
2024/11/14	0	0.00	1	679.00	685.00	-1	8,603	-0.01%
2024/11/13	1	664.00	0	0.00	661.00	1	8,548	0.01%
2024/11/12	3	673.97	0	0.00	661.00	3	8,600	0.04%
2024/11/11	1	682.00	0.1	686.00	687.00	0.9	8,679	0.01%
2024/11/08	0	0.00	1.2	688.87	687.00	-1.2	8,908	-0.01%
2024/11/07	0	672.00	1.2	674.17	675.00	-1.2	8,928	-0.01%
2024/11/06	0	0.00	2	672.50	674.00	-2	9,048	-0.02%
2024/11/05	0	653.00	1	657.00	656.00	-1	9,102	-0.01%
2024/11/04	1	643.00	0	0.00	654.00	1	9,288	0.01%
2024/10/30	1.2	645.00	1	643.00	638.00	0.2	9,452	0.00%
2024/10/29	1	630.15	0	0.00	626.00	1	9,442	0.01%
2024/10/28	0.1	646.51	1	646.00	648.00	-0.9	9,479	-0.01%
2024/10/25	0.1	657.24	0.1	657.25	664.00	0.1	9,594	0.00%
2024/10/24	1.3	658.24	2	663.00	656.00	-0.7	9,717	-0.01%
2024/10/23	1	685.00	1.1	687.09	686.00	-0.1	9,716	0.00%
2024/10/22	2	674.00	0	0.00	683.00	2	9,770	0.02%
2024/10/21	3	679.33	0	692.00	677.00	3	9,929	0.03%
2024/10/18	2	688.00	5	681.80	681.00	-3	9,928	-0.03%
2024/10/17	0	0.00	3	675.33	679.00	-3	9,875	-0.03%
2024/10/16	3	664.67	2	679.00	676.00	1	9,839	0.01%
2024/10/15	2	667.00	6	668.17	679.00	-4	9,765	-0.04%
2024/10/14	1	655.00	2.4	641.43	647.00	-1.4	9,618	-0.01%
2024/10/11	3	631.33	5	629.00	629.00	-2	9,518	-0.02%
2024/10/09	8	609.51	3	608.00	605.00	5	9,430	0.05%
2024/10/08	1	613.00	11	610.91	611.00	-10	9,436	-0.11%
2024/10/07	4	613.25	4	609.75	611.00	0	9,508	0.00%
2024/10/04	12	604.67	14.1	607.53	604.00	-2.1	9,569	-0.02%
2024/10/01	11.2	602.02	1.1	593.63	585.00	10.1	9,538	0.11%
2024/09/30	2.1	603.43	0	0.00	590.00	2.1	9,546	0.02%
2024/09/27	3	622.65	3	617.00	624.00	0	9,580	0.00%
2024/09/26	11	604.91	21.3	608.38	617.00	-10.3	9,521	-0.11%
2024/09/25	9	581.89	7.2	579.95	581.00	1.8	9,391	0.02%
2024/09/24	1	568.99	1	567.00	571.00	0	9,505	0.00%
2024/09/23	8	574.25	6	572.83	569.00	2	9,638	0.02%
2024/09/20	2.2	561.73	11	559.45	558.00	-8.8	9,714	-0.09%
2024/09/19	12	561.75	2	556.50	561.00	10	9,725	0.10%
2024/09/18	0	535.00	0	550.00	537.00	0	9,727	0.00%
2024/09/13	1	547.00	0.2	550.23	554.00	0.8	10,038	0.01%
2024/09/12	0.2	558.00	2.3	554.81	555.00	-2.1	10,162	-0.02%
2024/09/11	8	524.63	9	519.00	521.00	-1	10,131	-0.01%
2024/09/10	1	512.05	11	543.09	512.00	-10	10,223	-0.10%
2024/09/09	4.1	531.51	5.1	520.33	545.00	-1	10,223	-0.01%
2024/09/06	13.1	523.70	2	516.50	511.00	11.1	10,293	0.11%
2024/09/05	1.1	533.95	1	525.00	525.00	0.1	10,445	0.00%
2024/09/04	3.2	519.03	1.1	524.36	515.00	2.1	10,535	0.02%
2024/09/03	0.4	583.17	1	592.00	570.00	-0.6	10,746	-0.01%
2024/09/02	7.2	590.47	3	577.00	574.00	4.2	11,001	0.04%
2024/08/30	1	598.00	2	602.50	606.00	-1	11,077	-0.01%
2024/08/29	2.1	598.07	0.2	599.00	598.00	1.9	11,180	0.02%
2024/08/28	6	613.83	7	613.14	613.00	-1	11,380	-0.01%
2024/08/27	3	607.00	2	611.00	613.00	1	11,970	0.01%
2024/08/26	2	611.50	5	626.00	610.00	-3	12,087	-0.02%
2024/08/23	8	598.75	7	604.55	612.00	1	12,207	0.01%
2024/08/22	2	607.99	1	614.00	606.00	1	12,376	0.01%
2024/08/21	4	609.25	3	607.67	606.00	1	12,550	0.01%
2024/08/20	6	616.83	5	628.20	616.00	1	12,677	0.01%
2024/08/19	9	619.44	6	618.33	617.00	3	13,002	0.02%
2024/08/16	4	624.00	5.2	622.15	626.00	-1.2	13,020	-0.01%
2024/08/15	0	597.00	2	600.00	594.00	-2	12,981	-0.02%
2024/08/14	5	601.20	5	603.00	597.00	0	13,050	0.00%
2024/08/13	2	592.49	3	592.00	587.00	-1	13,090	-0.01%
2024/08/12	12	590.31	8	587.13	585.00	4	13,261	0.03%
2024/08/09	0	574.91	6	565.67	568.00	-6	13,265	-0.05%
2024/08/08	2	537.50	2	527.50	530.00	0	13,279	0.00%
2024/08/07	6	551.50	6	554.33	559.00	0	13,372	0.00%
2024/08/06	7	518.01	8.1	538.67	526.00	-1.1	13,320	-0.01%
2024/08/05	6	536.99	6	541.67	535.00	0	13,321	0.00%
2024/08/02	3	605.95	0	0.00	594.00	3	13,328	0.02%
2024/08/01	1	658.97	1	655.95	655.00	0	13,334	0.00%
2024/07/31	0.1	645.64	1	640.00	636.00	-0.9	13,522	-0.01%
2024/07/30	5	623.58	5.3	618.36	639.00	-0.3	13,649	0.00%
2024/07/29	2	590.16	2	595.00	590.00	0	13,671	0.00%
2024/07/26	4.3	624.06	1	632.00	613.00	3.3	13,774	0.02%
2024/07/23	3	659.67	3	664.00	669.00	0	13,851	0.00%
2024/07/22	0.1	645.58	1	681.00	634.00	-0.9	14,176	-0.01%
2024/07/19	3.1	689.33	3	673.67	687.00	0.1	14,317	0.00%
2024/07/18	1.1	661.63	0	0.00	675.00	1.1	14,376	0.01%
2024/07/17	0.1	704.77	1	704.00	690.00	-0.9	14,464	-0.01%
2024/07/16	4.1	694.95	3	703.00	691.00	1.1	14,676	0.01%
2024/07/15	1	699.03	0	0.00	702.00	1	15,026	0.01%
2024/07/12	2.1	712.53	2	709.50	709.00	0.1	15,342	0.00%
2024/07/11	5.1	718.57	3	729.00	714.00	2.1	15,505	0.01%
2024/07/10	2	732.99	2	731.50	726.00	0	15,586	0.00%
2024/07/09	2.1	733.72	0	0.00	727.00	2.1	15,715	0.01%
2024/07/08	8.1	740.02	3	766.33	745.00	5.1	15,867	0.03%
2024/07/05	3	752.00	5	760.60	764.00	-2	15,903	-0.01%
2024/07/04	10	755.70	5	756.60	752.00	5	15,925	0.03%
2024/07/02	1	734.38	2	744.00	752.00	-1	16,092	-0.01%
2024/07/01	10.4	762.96	5	770.60	743.00	5.4	16,180	0.03%
2024/06/28	1.1	766.71	5	767.20	765.00	-3.9	16,184	-0.02%
2024/06/27	4	747.00	4.3	741.03	736.00	-0.3	16,099	0.00%
2024/06/26	4	728.88	7.1	737.21	740.00	-3.1	16,067	-0.02%
2024/06/25	6	694.68	5.2	688.27	701.00	0.9	16,091	0.01%
2024/06/24	0	0.00	0.2	718.00	714.00	-0.2	16,098	0.00%
2024/06/21	5	727.21	5.1	727.97	731.00	-0.1	16,231	0.00%
2024/06/20	6.2	735.23	8.5	726.09	740.00	-2.3	16,114	-0.01%
2024/06/19	8.2	710.45	4	711.25	704.00	4.2	16,068	0.03%
2024/06/18	3.3	714.77	3	724.00	713.00	0.3	16,064	0.00%
2024/06/17	5.1	732.16	2	738.80	723.00	3.1	16,231	0.02%
2024/06/14	7	727.71	8	730.12	739.00	-1	16,351	-0.01%
2024/06/13	3.2	710.86	8.3	708.07	712.00	-5.2	16,374	-0.03%
2024/06/12	18.4	666.89	16.1	662.00	688.00	2.3	16,554	0.01%
2024/06/11	1.4	660.98	7	649.88	665.00	-5.7	16,612	-0.03%
2024/06/07	20.1	632.28	11	644.91	620.00	9.1	16,898	0.05%
2024/06/06	5.1	649.64	5.1	672.53	660.00	0	16,971	0.00%
2024/06/05	6.1	691.12	6	696.33	685.00	0.1	16,966	0.00%
2024/06/04	2.1	724.30	1	717.00	721.00	1.1	17,070	0.01%
2024/06/03	10.1	750.89	4.2	733.52	736.00	5.9	17,277	0.03%
2024/05/31	5	771.53	5.1	773.81	769.00	0	17,343	0.00%
2024/05/30	6.5	796.92	4	793.67	781.00	2.5	16,912	0.01%
2024/05/29	10	799.30	15	805.73	811.00	-5	16,902	-0.03%
2024/05/28	5	759.04	5	781.20	783.00	0	16,938	0.00%
2024/05/27	2.2	735.48	3	735.68	738.00	-0.8	16,984	0.00%
2024/05/24	2.2	707.56	3.1	704.35	706.00	-0.9	16,980	-0.01%
2024/05/23	5.2	686.34	9.1	706.89	708.00	-3.9	16,910	-0.02%
2024/05/22	1	658.00	0	660.00	660.00	1	16,711	0.01%
2024/05/21	1	646.00	1	649.00	650.00	0	16,800	0.00%
2024/05/20	4	652.24	0	0.00	638.00	4	16,830	0.02%
2024/05/17	1	656.00	3	660.32	660.00	-2	16,839	-0.01%
2024/05/16	2.1	666.98	4	667.75	651.00	-2	16,884	-0.01%
2024/05/15	4	657.96	6	661.50	644.00	-2	16,784	-0.01%
2024/05/14	1	630.00	1	630.00	645.00	0	16,719	0.00%
2024/05/13	9	651.44	7	648.57	626.00	2	16,823	0.01%
2024/05/10	5	640.60	1	643.00	638.00	4	16,855	0.02%
2024/05/09	8	652.37	3	653.00	654.00	5	17,255	0.03%
2024/05/08	0	0.00	0.2	670.00	663.00	-0.2	17,262	0.00%
2024/05/07	0	666.50	1	666.00	674.00	-1	17,568	-0.01%
2024/05/06	13	682.08	10	668.10	662.00	3	17,471	0.02%
2024/05/03	4	661.90	4.6	656.62	662.00	-0.6	17,273	0.00%
2024/05/02	4	648.50	8.1	644.56	656.00	-4.1	17,248	-0.02%
2024/04/30	2.1	657.68	2	652.49	654.00	0.1	17,183	0.00%
2024/04/29	7	633.14	6	628.17	626.00	1	17,187	0.01%
2024/04/26	4	651.25	3.1	665.50	642.00	0.9	17,374	0.01%
2024/04/25	11.1	641.34	13	635.00	620.00	-1.9	17,079	-0.01%
2024/04/24	2	625.50	1	623.96	634.00	1	16,953	0.01%
2024/04/23	3.1	582.55	2.2	581.79	577.00	1	17,056	0.01%
2024/04/22	2.2	598.11	3.2	585.31	567.00	-1	16,992	-0.01%
2024/04/19	6.6	635.65	3	632.33	630.00	3.6	16,950	0.02%
2024/04/18	7.3	661.54	10.3	670.64	680.00	-3	16,936	-0.02%
2024/04/17	8.1	627.25	9	634.34	638.00	-0.9	16,835	-0.01%
2024/04/16	3	605.00	3.1	605.42	606.00	-0.1	16,828	0.00%
2024/04/15	3	630.61	9.3	626.70	616.00	-6.2	16,832	-0.04%
2024/04/12	9.1	623.82	7.3	617.69	628.00	1.8	16,897	0.01%
2024/04/11	0.1	584.53	4	589.94	584.00	-3.9	16,653	-0.02%
2024/04/10	0	0.00	4	564.00	555.00	-4	16,608	-0.02%
2024/04/09	1.5	578.35	1.1	581.93	577.00	0.4	16,586	0.00%
2024/04/08	8	584.87	2	572.55	570.00	6	16,528	0.04%
2024/04/03	9	549.44	9	549.55	546.00	0	16,589	0.00%
2024/04/02	5	543.20	3	535.33	533.00	2	16,497	0.01%
2024/04/01	2	563.00	2	568.00	554.00	0	16,476	0.00%
2024/03/29	1	559.00	1	544.27	546.00	0	16,382	0.00%
2024/03/28	1	530.99	1.2	541.26	542.00	-0.2	16,272	0.00%
2024/03/27	2	539.00	2.4	536.67	534.00	-0.4	16,176	0.00%
2024/03/26	6	560.46	6	545.67	541.00	0	16,093	0.00%
2024/03/22	12	591.50	12	589.42	589.00	0	15,868	0.00%
2024/03/21	5	587.01	5.1	589.05	585.00	0	15,767	0.00%
2024/03/20	9	572.09	10	572.70	567.00	-1	15,677	-0.01%
2024/03/19	10.3	585.25	7	585.43	569.00	3.3	15,465	0.02%
2024/03/18	5	621.00	7	615.86	623.00	-2	15,226	-0.01%
2024/03/15	18	582.83	17	582.05	599.00	1	15,013	0.01%
2024/03/14	4	564.46	1	563.00	556.00	3	14,674	0.02%
2024/03/13	28.3	647.48	25	634.68	617.00	3.3	14,414	0.02%
2024/03/12	17	619.29	45	608.65	643.00	-28	13,964	-0.20%
2024/03/11	45	580.51	17.1	601.41	585.00	27.9	13,651	0.20%
2024/03/08	15	598.27	15	587.07	574.00	0	13,426	0.00%
2024/03/07	19	623.32	15.1	616.32	599.00	3.9	13,269	0.03%
2024/03/06	13	616.09	14	621.79	630.00	-1	12,946	-0.01%
2024/03/05	7	566.43	7	578.57	585.00	0	12,713	0.00%
2024/03/04	2.1	560.41	1	556.00	554.00	1.1	12,560	0.01%
2024/03/01	6.1	542.42	6	545.97	539.00	0	12,472	0.00%
2024/02/29	11	527.82	13.1	529.41	532.00	-2.1	12,399	-0.02%
2024/02/27	4	499.63	7.1	503.07	508.00	-3.1	12,167	-0.03%
2024/02/26	1	495.50	2	492.75	500.00	-1	12,143	-0.01%
2024/02/23	4.1	510.99	3	501.00	498.50	1.1	12,107	0.01%
2024/02/22	3	526.00	3	527.33	520.00	0	12,045	0.00%
2024/02/21	3	488.00	3	490.00	495.00	0	12,019	0.00%
2024/02/20	3	476.01	3	479.67	483.00	0	11,975	0.00%
2024/02/19	2.1	508.13	1	505.00	486.00	1.1	11,954	0.01%
2024/02/16	3	519.33	0	0.00	510.00	3	12,023	0.02%
2024/02/15	1.1	529.73	2	533.48	534.00	-0.9	12,017	-0.01%
2024/02/05	8	484.75	8.3	485.93	485.50	-0.3	11,947	0.00%
2024/02/02	6	477.17	12.1	478.74	478.00	-6.1	11,799	-0.05%
2024/02/01	15.2	445.04	10.1	450.83	457.50	5.1	11,601	0.04%
2024/01/31	7	419.79	14	425.39	425.50	-7	11,272	-0.06%
2024/01/30	15.1	414.94	15	418.71	429.50	0.1	11,110	0.00%
2024/01/29	5	387.10	2	388.00	390.50	3	10,854	0.03%
2024/01/26	1	383.50	1	384.50	386.00	0	10,868	0.00%
2024/01/25	3	388.17	5	392.10	389.50	-2	10,898	-0.02%
2024/01/24	16	383.44	16	384.28	387.50	0	10,774	0.00%
2024/01/23	4	383.74	7	381.98	386.50	-3	10,805	-0.03%
2024/01/22	9	374.83	9	373.67	380.50	0	10,603	0.00%
2024/01/19	2	340.25	5	344.40	346.00	-3	10,366	-0.03%
2024/01/18	6	342.50	5	344.00	334.50	1	10,347	0.01%
2024/01/17	5	351.90	5	353.60	343.50	0	10,285	0.00%
2024/01/16	2	341.25	4	341.63	343.00	-2	10,244	-0.02%
2024/01/15	4	343.75	1	340.00	334.00	3	10,224	0.03%
2024/01/12	3	340.50	3.1	350.58	350.00	-0.1	10,164	0.00%
2024/01/11	0	0.00	2.1	344.23	346.50	-2.1	9,909	-0.02%
2024/01/10	2	319.75	2.1	327.00	329.00	-0.1	9,844	0.00%
2024/01/09	3	310.67	4	312.50	315.00	-1	9,708	-0.01%
2024/01/08	4.1	319.24	0	0.00	301.50	4.1	9,633	0.04%
2024/01/05	3	320.50	4	321.88	323.50	-1	9,475	-0.01%
2024/01/04	6	324.50	5	321.00	319.00	1	9,564	0.01%
2024/01/03	2	330.50	2	329.50	329.00	0	9,628	0.00%
2024/01/02	1	336.50	7	330.07	329.50	-6	9,615	-0.06%
2023/12/29	19	333.53	24.3	331.87	336.50	-5.3	9,631	-0.05%
2023/12/28	6	324.75	2	324.00	318.00	4	9,477	0.04%
2023/12/27	6	322.58	9	317.74	324.50	-3	9,478	-0.03%
2023/12/26	4	310.88	3	307.83	311.00	1	9,542	0.01%
2023/12/25	1	311.00	3	309.83	309.50	-2	9,822	-0.02%
2023/12/22	2	305.00	2	307.75	307.00	0	9,954	0.00%
2023/12/20	0	0.00	1	299.00	299.50	-1	10,278	-0.01%
2023/12/18	2	300.00	3	300.17	299.50	-1	10,603	-0.01%
2023/12/15	6	301.75	3	301.67	298.00	3	10,803	0.03%
2023/12/14	2	305.25	5	307.60	306.00	-3	10,986	-0.03%
2023/12/13	3	303.67	1	302.00	300.50	2	11,067	0.02%
2023/12/12	2	311.00	10	307.75	306.50	-8	11,063	-0.07%
2023/12/11	1	308.00	5	308.40	308.00	-4	11,153	-0.04%
2023/12/08	14	307.61	4	305.63	304.50	10	11,191	0.09%
2023/12/07	5	301.40	11	302.91	301.50	-6	11,204	-0.05%
2023/12/06	2	299.50	6	297.58	296.50	-4	11,269	-0.04%
2023/12/05	6	283.83	4	284.25	286.00	2	11,267	0.02%
2023/12/04	4	299.98	3	292.67	290.50	1	11,225	0.01%
2023/12/01	6	302.83	4	304.38	302.50	2	11,216	0.02%
2023/11/30	5	306.90	4	304.75	308.00	1	11,223	0.01%
2023/11/29	4.1	303.23	3	304.33	301.00	1.1	11,179	0.01%
2023/11/28	7	300.29	7	300.64	300.50	0	11,199	0.00%
2023/11/27	12	304.29	7	304.29	298.00	5	11,295	0.04%
2023/11/24	2	321.25	2	323.50	322.50	0	11,225	0.00%
2023/11/22	5	326.20	3	328.33	327.00	2	11,240	0.02%
2023/11/21	10	332.25	8	334.50	327.00	2	11,394	0.02%
2023/11/20	6	328.50	11	325.12	329.50	-5	11,601	-0.04%
2023/11/17	7	318.07	5	320.50	318.00	2	11,533	0.02%
2023/11/16	10	315.55	6	316.25	316.00	4	11,591	0.03%
2023/11/15	14	325.45	13.1	321.37	313.50	1	11,587	0.01%
2023/11/14	4.1	326.11	5.2	327.90	325.00	-1.1	11,556	-0.01%
2023/11/13	4	314.38	5	316.90	318.50	-1	11,586	-0.01%
2023/11/10	0	0.00	1.5	317.50	314.50	-1.5	11,647	-0.01%
2023/11/09	6	318.50	8	318.38	316.50	-2	11,745	-0.02%
2023/11/08	12	317.08	12	315.33	313.00	0	11,836	0.00%
2023/11/07	6	312.50	6	310.08	311.00	0	11,949	0.00%
2023/11/06	5	312.90	3	312.17	315.00	2	12,182	0.02%
2023/11/03	8.5	300.18	5	300.20	297.00	3.5	12,505	0.03%
2023/11/02	3	297.17	4	297.38	299.50	-1	12,747	-0.01%
2023/11/01	2	280.28	3	285.50	285.50	-1	13,055	-0.01%
2023/10/31	8	289.07	7	291.71	283.50	1	13,293	0.01%
2023/10/30	4	303.00	4	302.00	298.50	0	13,521	0.00%
2023/10/27	10	300.40	4	301.50	296.50	6	13,680	0.04%
2023/10/26	1	304.00	1.2	305.09	301.50	-0.2	13,925	0.00%
2023/10/25	10	316.95	7	318.14	313.00	3	14,064	0.02%
2023/10/24	5.1	314.27	7	313.79	318.00	-1.9	14,224	-0.01%
2023/10/23	29	305.22	27.1	299.56	297.00	1.9	14,195	0.01%
2023/10/20	7.4	301.19	7	305.07	308.50	0.4	14,432	0.00%
2023/10/19	13	296.23	13	296.81	299.00	0	14,621	0.00%
2023/10/18	6.3	302.86	11	303.00	294.00	-4.8	14,918	-0.03%
2023/10/17	5.3	326.08	10	325.40	319.50	-4.7	15,011	-0.03%
2023/10/16	16.1	333.93	16	327.25	325.50	0.1	15,049	0.00%
2023/10/13	7	341.00	2	336.25	337.00	5	15,194	0.03%
2023/10/12	13	344.35	17.1	344.43	342.00	-4.1	15,286	-0.03%
2023/10/11	29	349.98	20.1	341.07	336.50	8.9	15,413	0.06%
2023/10/06	12	348.17	21	349.00	348.50	-9	15,690	-0.06%
2023/10/05	18.1	344.34	9.1	348.72	344.00	9	15,923	0.06%
2023/10/04	9	335.47	8	337.31	345.00	1	15,976	0.01%
2023/10/03	9	345.16	18	344.11	340.00	-9	15,965	-0.06%
2023/10/02	29	344.83	23.2	345.65	342.50	5.8	16,091	0.04%
2023/09/28	22	330.64	22.3	335.01	341.00	-0.3	16,017	0.00%
2023/09/27	28	314.13	27	315.43	321.00	1	15,898	0.01%
2023/09/26	17.2	313.87	13	315.08	313.50	4.2	15,995	0.03%
2023/09/25	9	297.28	12	299.88	297.00	-3	16,091	-0.02%
2023/09/22	24	287.85	30.1	291.00	297.50	-6	16,369	-0.04%
2023/09/21	3	273.04	6	274.83	280.00	-3	16,169	-0.02%
2023/09/20	3	290.94	4	292.88	281.00	-1	16,119	-0.01%
2023/09/19	6	289.31	5	282.10	278.00	1	16,033	0.01%
2023/09/18	4.1	301.59	3	299.67	293.50	1.1	15,942	0.01%
2023/09/15	6	317.92	5	319.00	320.00	1	15,953	0.01%
2023/09/14	10	318.55	7	318.29	318.00	3	16,122	0.02%
2023/09/13	1	297.50	1	302.00	304.00	0	16,333	0.00%
2023/09/12	5	306.00	8	306.06	306.00	-3	16,622	-0.02%
2023/09/11	7.1	309.44	8.1	320.17	311.50	-1	16,910	-0.01%
2023/09/08	3.3	338.88	2.2	338.89	337.00	1.1	16,934	0.01%
2023/09/07	6	336.36	6	338.00	342.00	0	17,183	0.00%
2023/09/06	3.2	344.63	4	343.13	343.50	-0.9	17,207	0.00%
2023/09/05	1	329.00	0	0.00	330.50	1	17,309	0.01%
2023/09/04	2.1	328.64	2	328.50	328.50	0.1	17,401	0.00%
2023/09/01	4.1	329.15	3.1	330.84	329.00	1	17,523	0.01%
2023/08/31	4.1	327.85	3.1	329.49	334.50	1	17,651	0.01%
2023/08/30	6.6	341.89	4	344.00	335.50	2.6	17,734	0.01%
2023/08/29	4.2	342.39	4	345.38	335.00	0.2	17,933	0.00%
2023/08/28	11.5	347.46	7	341.54	338.50	4.4	18,015	0.02%
2023/08/25	11.5	359.33	5.3	357.88	354.00	6.2	18,063	0.03%
2023/08/24	11.3	379.52	12	384.95	387.00	-0.7	17,950	0.00%
2023/08/23	3	360.50	4.1	359.05	356.00	-1.1	17,909	-0.01%
2023/08/22	5	357.70	12	363.04	350.50	-7	18,218	-0.04%
2023/08/21	25	352.58	19	352.82	353.50	6	18,518	0.03%
2023/08/18	13.1	362.04	14	363.14	352.00	-0.9	18,472	0.00%
2023/08/17	10	351.20	9.3	356.70	363.00	0.7	18,342	0.00%
2023/08/16	33	340.24	35	345.91	350.00	-2	18,270	-0.01%
2023/08/15	8	340.06	17	340.00	343.50	-9	18,323	-0.05%
2023/08/14	16	318.81	15	319.30	319.00	1	18,425	0.01%
2023/08/11	18	319.06	29	318.88	321.00	-11	18,409	-0.06%
2023/08/10	16.1	323.85	8	323.81	314.50	8.1	18,368	0.04%
2023/08/09	41.2	365.45	28.3	356.08	349.00	12.9	18,241	0.07%
2023/08/08	6	353.41	9	356.17	358.00	-3	17,976	-0.02%
2023/08/07	51.4	347.80	48	350.76	349.50	3.4	17,883	0.02%
2023/08/04	8.2	327.27	11	331.32	338.00	-2.8	17,657	-0.02%
2023/08/02	11	322.86	10	326.97	315.50	1	17,537	0.01%
2023/08/01	12	327.54	10.1	325.20	328.00	1.9	17,424	0.01%
2023/07/31	26	344.90	27	339.83	322.00	-1	17,773	-0.01%
2023/07/28	19	342.24	19.1	345.70	352.00	-0.1	17,986	0.00%
2023/07/27	11.1	354.73	11.1	351.17	340.00	-0.1	17,903	0.00%
2023/07/26	23	345.17	30	344.70	343.50	-7	17,910	-0.04%
2023/07/25	15	354.13	7.1	353.31	340.50	7.9	17,963	0.04%
2023/07/24	19	348.24	17	346.62	344.00	2	17,926	0.01%
2023/07/21	7	322.50	13.2	328.97	339.00	-6.1	17,679	-0.03%
2023/07/20	9.4	305.59	16	305.88	308.50	-6.6	17,321	-0.04%
2023/07/19	0.1	290.43	0.2	290.33	291.50	-0.1	17,096	0.00%
2023/07/18	20.3	285.90	26	289.27	293.00	-5.7	17,121	-0.03%
2023/07/17	8	284.94	12.1	284.60	285.00	-4.1	17,009	-0.02%
2023/07/14	11.1	293.44	2.1	300.88	293.50	9	16,859	0.05%
2023/07/13	6	295.58	11.4	301.41	288.00	-5.4	16,774	-0.03%
2023/07/12	16.1	287.68	9	290.64	287.50	7.1	16,420	0.04%
2023/07/11	2.2	283.49	4.1	284.00	283.50	-1.9	16,252	-0.01%
2023/07/10	6	275.33	6	277.92	273.00	0	16,127	0.00%
2023/07/07	2.1	275.69	1.2	270.46	270.00	1	16,187	0.01%
2023/07/06	5	277.40	5.3	274.48	273.50	-0.3	16,032	0.00%
2023/07/05	10.1	284.11	5	282.50	280.50	5.1	15,958	0.03%
2023/07/04	30	291.20	25	292.34	292.00	5	15,805	0.03%
2023/07/03	11	288.41	9	290.67	293.00	2	15,627	0.01%
2023/06/30	32.1	249.71	35.1	253.62	271.00	-3.1	15,257	-0.02%
2023/06/29	6.4	245.72	23	245.65	246.50	-16.7	14,969	-0.11%
2023/06/28	0	243.00	0	0.00	241.50	0	15,263	0.00%
2023/06/27	22	244.98	23	236.65	235.00	-1	15,506	-0.01%
2023/06/26	4	243.50	5.1	245.32	250.00	-1.1	15,806	-0.01%
2023/06/21	48.1	250.33	48.3	253.12	249.50	-0.2	15,760	0.00%
2023/06/20	8	253.00	4.1	252.72	252.00	4	16,021	0.02%
2023/06/19	44	252.99	22.1	251.71	254.50	21.9	16,419	0.13%
2023/06/16	9	244.33	8	245.00	247.00	1	16,302	0.01%
2023/06/15	8	232.56	9	234.17	237.00	-1	16,089	-0.01%
2023/06/14	7	219.57	7	223.93	224.00	0	15,750	0.00%
2023/06/13	16.3	215.38	19	218.00	219.50	-2.7	15,654	-0.02%
2023/06/12	17	207.29	14	205.79	205.50	3	15,370	0.02%
2023/06/09	5	207.00	14	207.71	209.50	-9	15,293	-0.06%
2023/06/08	23	204.30	23	200.33	200.50	0	15,073	0.00%
2023/06/07	22	204.39	29	208.88	208.00	-7	14,973	-0.05%
2023/06/06	9	203.67	10	203.75	203.50	-1	14,812	-0.01%
2023/06/05	22	198.23	22	202.07	200.00	0	14,614	0.00%
2023/06/02	16	206.81	12	204.21	202.00	4	14,364	0.03%
2023/06/01	17	201.35	17	203.65	207.00	0	14,049	0.00%
2023/05/31	29	201.43	28	197.54	197.50	1	13,851	0.01%
2023/05/30	63	201.22	63	201.99	201.50	0	13,707	0.00%
2023/05/29	49	209.24	44	207.45	206.00	5	13,717	0.04%
2023/05/26	15	204.67	9	205.33	208.00	6	13,795	0.04%
2023/05/25	4	196.38	11	198.64	197.50	-7	13,401	-0.05%
2023/05/24	0.6	182.00	4	186.00	187.00	-3.4	12,993	-0.03%
2023/05/23	31	183.71	30	182.00	182.50	1	12,930	0.01%
2023/05/22	26	181.96	26	182.50	182.50	0	12,861	0.00%
2023/05/19	19	184.18	12	184.08	184.00	7	12,758	0.05%
2023/05/18	8	184.06	39	185.97	186.00	-31	12,576	-0.25%
2023/05/17	13	176.04	12.1	178.00	178.00	0.9	12,319	0.01%
2023/05/16	3	175.83	12	176.08	175.50	-9	12,170	-0.07%
2023/05/15	3	171.00	3	171.00	171.00	0	11,977	0.00%
2023/05/12	4	173.75	5	174.30	177.50	-1	11,896	-0.01%
2023/05/11	6.1	178.34	9	176.61	174.50	-2.9	11,760	-0.02%
2023/05/10	9	178.00	4.3	179.47	178.50	4.8	11,609	0.04%
2023/05/09	25.2	183.94	18.3	181.81	183.00	6.9	11,432	0.06%
2023/05/08	46	182.91	15.1	181.53	181.50	31	11,312	0.27%
2023/05/05	13	178.96	15	180.80	181.00	-2	11,073	-0.02%
2023/05/04	12.3	171.79	40	170.70	175.50	-27.7	10,617	-0.26%
2023/05/03	40	164.73	13.5	163.25	163.00	26.6	10,134	0.26%
2023/05/02	27	160.44	24	164.27	166.00	3	10,026	0.03%
2023/04/28	37	153.51	43.1	156.12	157.50	-6.1	9,717	-0.06%
2023/04/27	11.4	151.63	11	152.41	153.50	0.4	9,459	0.00%
2023/04/25	2.4	141.48	4	140.50	141.50	-1.6	9,007	-0.02%
2023/04/24	5	143.00	6	144.58	144.00	-1	8,916	-0.01%
2023/04/21	3	142.67	1	141.50	143.00	2	8,814	0.02%
2023/04/20	3	147.33	6	148.08	147.50	-3	8,651	-0.03%
2023/04/18	8.1	152.85	3	151.00	152.50	5.1	8,516	0.06%
2023/04/17	0	0.00	4	155.88	156.00	-4	8,347	-0.05%
2023/04/14	0	0.00	3	154.33	153.00	-3	8,208	-0.04%
2023/04/13	3.1	150.15	1	151.00	149.50	2.1	8,043	0.03%
2023/04/12	3	154.33	3	154.50	154.50	0	7,957	0.00%
2023/04/11	2	147.50	1	149.00	149.50	1	7,732	0.01%
2023/04/10	3	147.50	0	0.00	148.50	3	7,604	0.04%
2023/04/07	0	0.00	2	143.50	144.50	-2	7,470	-0.03%
2023/04/06	1	139.52	1	142.51	142.00	0	7,388	0.00%
2023/03/31	1	140.98	2	140.75	141.00	-1	7,282	-0.01%
2023/03/30	4	142.75	2	141.76	142.00	2	7,269	0.03%
2023/03/29	7	143.43	8.1	142.37	142.50	-1.1	7,205	-0.02%
2023/03/28	10.2	142.91	12	142.63	142.00	-1.9	6,912	-0.03%
2023/03/27	21	146.67	16.1	147.81	148.50	4.9	6,662	0.07%
2023/03/24	4	139.13	17	139.62	142.50	-13	6,298	-0.21%
2023/03/23	34	139.01	37.2	137.87	138.50	-3.1	6,175	-0.05%
2023/03/22	19.1	132.42	16	134.13	136.50	3.1	5,757	0.05%
2023/03/21	4	125.50	4	123.13	126.50	0	5,149	0.00%
2023/03/20	4	120.88	2	121.75	119.00	2	4,971	0.04%
2023/03/16	1	116.50	0	0.00	115.00	1	4,838	0.02%
2023/03/15	0	0.00	2	112.75	114.50	-2	5,047	-0.04%
2023/03/14	2	112.00	1	110.00	109.50	1	5,272	0.02%
2023/03/10	1	114.50	0	0.00	113.50	1	5,772	0.02%
2023/03/06	2	120.00	2	119.50	119.50	0	5,804	0.00%
2023/03/03	1	120.00	0	0.00	118.50	1	5,809	0.02%
2023/03/02	0	0.00	1	119.00	119.00	-1	5,902	-0.02%
2023/03/01	2	116.00	3	118.50	119.00	-1	6,022	-0.02%
2023/02/24	9	121.28	27	121.69	120.50	-18	6,042	-0.30%
2023/02/23	0	0.00	1	116.00	116.50	-1	5,673	-0.02%
2023/02/22	1	112.00	0	0.00	115.00	1	5,678	0.02%
2023/02/20	0	0.00	2	113.00	114.50	-2	5,686	-0.04%
2023/02/16	2	115.50	2	117.25	117.50	0	5,924	0.00%
2023/02/15	1	115.00	2	116.25	115.00	-1	5,991	-0.02%
2023/02/14	1	117.50	1	116.00	115.50	0	5,955	0.00%
2023/02/13	11	117.00	3	116.00	117.50	8	5,961	0.13%
2023/02/10	0	0.00	1.1	116.59	115.50	-1.1	5,934	-0.02%
2023/02/09	4	116.00	1	116.00	116.00	3	5,894	0.05%
2023/02/08	5	113.40	3	115.00	115.00	2	5,839	0.03%
2023/02/07	0	0.00	1	111.00	110.50	-1	5,763	-0.02%
2023/02/06	2	109.50	7	110.64	111.50	-5	5,778	-0.09%
2023/02/03	1	111.50	1	112.50	112.00	0	5,698	0.00%
2023/02/02	10	108.40	2	110.00	112.00	8	5,683	0.14%
2023/02/01	3	105.83	1	106.50	107.50	2	5,661	0.04%
2023/01/31	0	0.00	1	106.50	106.00	-1	5,633	-0.02%
2023/01/30	0	0.00	1	109.50	109.50	-1	5,610	-0.02%
2023/01/17	0	0.00	2	107.50	108.50	-2	5,685	-0.04%
2023/01/11	0	0.00	2	110.25	110.50	-2	5,982	-0.03%
2023/01/10	0	0.00	1	109.50	109.50	-1	6,087	-0.02%
2023/01/09	0	0.00	5	109.50	110.50	-5	6,199	-0.08%
2023/01/05	6	109.75	0	0.00	108.50	6	6,307	0.10%
2022/12/30	0	0.00	11	111.77	112.00	-11	6,705	-0.16%
2022/12/29	0	0.00	1	110.49	110.00	-1	6,950	-0.01%
2022/12/28	0	110.00	1	109.00	108.50	-1	7,231	-0.01%
2022/12/27	5	111.50	0	0.00	112.00	5	7,296	0.07%
2022/12/26	0	0.00	1	110.00	111.50	-1	7,356	-0.01%
2022/12/23	1	111.00	0	0.00	111.00	1	7,421	0.01%
2022/12/22	10	111.00	5	113.00	113.00	5	7,479	0.07%
2022/12/21	5	110.60	1	109.00	109.00	4	7,492	0.05%
2022/12/20	2	113.00	5	111.40	111.50	-3	7,465	-0.04%
2022/12/19	0	0.00	2	111.75	112.00	-2	7,423	-0.03%
2022/12/16	2	116.00	4	115.50	115.00	-2	7,354	-0.03%
2022/12/15	7	117.93	0	0.00	116.50	7	7,274	0.10%
2022/12/14	0	0.00	1	115.50	116.00	-1	7,307	-0.01%
2022/12/13	1	114.00	3	114.50	114.00	-2	7,378	-0.03%
2022/12/12	7.1	115.22	5	114.30	114.50	2.1	7,364	0.03%
2022/12/09	3	113.83	7	114.93	115.50	-4	7,331	-0.05%
2022/12/08	3	112.33	1	113.00	113.50	2	7,301	0.03%
2022/12/07	16.1	117.43	17	115.50	112.50	-1	7,291	-0.01%
2022/12/06	27	126.31	12	124.83	124.00	15	7,067	0.21%
2022/12/05	5	124.80	12.1	124.14	127.00	-7.1	6,830	-0.10%
2022/12/02	1	116.50	2.1	115.55	115.50	-1.1	6,412	-0.02%
2022/12/01	2	114.25	4	114.38	114.50	-2	6,418	-0.03%
2022/11/30	2	113.25	2	112.50	113.00	0	6,380	0.00%
2022/11/29	1	112.00	1	112.00	112.00	0	6,350	0.00%
2022/11/28	1	110.50	1	112.00	111.50	0	6,341	0.00%
2022/11/25	6	110.67	3	110.50	109.00	3	6,329	0.05%
2022/11/24	4	110.50	3	109.85	111.00	1	6,331	0.02%
2022/11/23	8	109.81	14	109.46	110.00	-6	6,288	-0.10%
2022/11/22	15	107.20	8.1	106.40	106.00	6.9	6,203	0.11%
2022/11/18	1	103.50	1	102.00	102.00	0	6,164	0.00%
2022/11/17	3	103.00	0	0.00	103.00	3	6,154	0.05%
2022/11/15	1.1	102.95	0	0.00	102.00	1.1	6,109	0.02%
2022/11/14	3.1	105.65	0	0.00	104.50	3.1	6,180	0.05%
2022/11/11	4	110.36	3	110.00	110.00	1	6,032	0.02%
2022/11/10	3	106.50	0	0.00	106.00	3	5,932	0.05%
2022/11/09	1	110.00	1	107.00	108.00	0	6,009	0.00%
2022/11/08	1	109.50	1	106.00	106.00	0	6,054	0.00%
2022/11/07	2	107.00	2	107.00	107.50	0	6,090	0.00%
2022/10/28	1	102.50	1	101.00	101.00	0	7,098	0.00%
2022/10/25	0	0.00	0.1	94.08	94.50	-0.1	7,021	0.00%
2022/10/19	3	103.17	3	101.00	100.50	0	7,443	0.00%
2022/10/17	1	99.80	2	102.25	101.50	-1	7,676	-0.01%
2022/10/14	6.1	106.90	5	106.40	105.00	1.1	7,668	0.01%
2022/10/13	1	108.00	2	105.50	103.50	-1	7,679	-0.01%
2022/10/12	3	105.67	3	107.00	107.00	0	7,677	0.00%
2022/10/11	3	105.83	7	104.50	104.00	-4	7,667	-0.05%
2022/10/07	6.1	111.84	5.1	111.91	110.50	1	7,651	0.01%
2022/10/06	5	114.50	4.5	115.44	116.00	0.5	7,630	0.01%
2022/10/05	7.2	120.24	6.3	121.00	119.50	0.9	7,570	0.01%
2022/10/04	0.5	114.00	0	0.00	114.00	0.5	7,428	0.01%
2022/10/03	0	0.00	1	108.00	108.00	-1	7,618	-0.01%
2022/09/29	0	0.00	1	108.00	108.00	-1	7,874	-0.01%
2022/09/28	1	111.00	0	0.00	109.00	1	7,978	0.01%
2022/09/27	2	115.25	2	115.50	116.00	0	7,948	0.00%
2022/09/26	3	112.00	4	112.38	111.00	-1	8,022	-0.01%
2022/09/23	2	116.00	0	0.00	115.50	2	8,156	0.02%
2022/09/22	5	115.00	7	114.43	115.00	-2	8,172	-0.02%
2022/09/21	4	117.75	2	117.50	116.00	2	8,174	0.02%
2022/09/20	2	115.50	3	116.67	117.00	-1	8,159	-0.01%
2022/09/16	1	113.50	1	113.50	113.50	0	8,157	0.00%
2022/09/15	1	114.50	0	0.00	113.50	1	8,205	0.01%
2022/09/14	1	113.00	5	113.80	113.50	-4	8,289	-0.05%
2022/09/13	5	114.10	3	113.17	113.00	2	8,435	0.02%
2022/09/12	1	110.50	4	112.25	112.00	-3	8,485	-0.04%
2022/09/08	8	106.94	2	107.50	107.50	6	8,486	0.07%
2022/09/07	0	0.00	1	106.00	105.50	-1	8,494	-0.01%
2022/09/05	1	103.50	0	0.00	103.50	1	8,586	0.01%
2022/09/02	3	105.50	5	105.50	105.50	-2	8,634	-0.02%
2022/09/01	5	106.50	4	105.50	105.50	1	8,692	0.01%
2022/08/31	1	108.50	0	0.00	108.50	1	8,743	0.01%
2022/08/26	0	0.00	1	110.50	113.00	-1	8,986	-0.01%
2022/08/25	3	113.00	1	112.50	112.00	2	8,989	0.02%
2022/08/24	0	0.00	4	117.13	117.00	-4	8,989	-0.04%
2022/08/23	1	117.00	0	0.00	117.50	1	9,067	0.01%
2022/08/19	7.1	119.27	5	116.80	117.00	2.1	9,415	0.02%
2022/08/18	1	119.50	2	119.25	119.50	-1	9,735	-0.01%
2022/08/17	1	118.50	0	0.00	119.00	1	10,238	0.01%
2022/08/16	1	121.00	1	119.00	119.00	0	10,639	0.00%
2022/08/15	4	119.75	2	119.50	119.50	2	10,651	0.02%
2022/08/12	3	116.33	3	115.00	117.50	0	10,695	0.00%
2022/08/11	2	113.50	1.1	114.36	114.50	0.9	10,707	0.01%
2022/08/10	3.2	114.00	2	113.25	112.50	1.2	10,693	0.01%
2022/08/09	33	117.86	35.2	119.09	119.00	-2.2	10,339	-0.02%
2022/08/08	6	116.33	10	116.95	118.00	-4	10,169	-0.04%
2022/08/05	9	111.28	9	113.72	112.50	0	10,008	0.00%
2022/08/04	11	113.18	10.1	113.38	113.00	0.9	9,857	0.01%
2022/08/03	14.1	114.86	14	115.04	115.00	0.1	9,804	0.00%
2022/08/02	2	113.25	1.2	114.50	115.00	0.8	9,884	0.01%
2022/08/01	1	118.00	0.2	116.00	115.50	0.9	9,904	0.01%
2022/07/29	31.2	117.39	38	118.09	118.00	-6.8	9,828	-0.07%
2022/07/28	19.1	115.72	19	117.47	117.00	0.1	9,825	0.00%
2022/07/27	47	115.04	49	114.44	116.00	-2	9,627	-0.02%
2022/07/26	2	113.00	4	114.25	114.00	-2	9,545	-0.02%
2022/07/25	22	112.66	28.4	112.25	112.50	-6.4	9,366	-0.07%
2022/07/21	2	104.00	1	105.00	105.50	1	9,142	0.01%
2022/07/20	3	106.50	1	105.00	105.00	2	9,118	0.02%
2022/07/19	2	105.50	2	106.00	105.00	0	9,191	0.00%
2022/07/18	1.1	101.15	7	103.29	104.00	-5.9	9,222	-0.06%
2022/07/15	3	100.83	3.2	101.52	101.00	-0.2	9,329	0.00%
2022/07/14	2.1	100.09	2.1	100.71	101.00	0	9,371	0.00%
2022/07/13	2	99.30	3	97.70	96.80	-1	9,530	-0.01%
2022/07/12	2	97.00	2	96.25	96.00	0	9,385	0.00%
2022/07/11	6	97.45	4	98.18	98.40	2	9,361	0.02%
2022/07/08	1	94.20	1	92.00	96.10	0	9,174	0.00%
2022/07/07	3	84.73	9	83.26	87.40	-6	9,072	-0.07%
2022/07/06	3	84.50	2	83.55	82.60	1	8,964	0.01%
2022/07/05	6	86.22	7	85.37	87.20	-1	9,052	-0.01%
2022/07/04	8	86.24	8	85.56	85.30	0	9,143	0.00%
2022/07/01	23	89.56	37	88.95	86.90	-14	9,169	-0.15%
2022/06/30	11	93.59	8	93.96	93.10	3	9,079	0.03%
2022/06/29	4	97.10	1	96.90	97.10	3	9,182	0.03%
2022/06/28	3	98.77	1.1	99.95	98.60	1.9	9,461	0.02%
2022/06/27	12	98.83	5	98.00	99.90	7	10,427	0.07%
2022/06/24	40	95.30	40	95.40	95.40	0	10,640	0.00%
2022/06/23	0	0.00	1	94.10	93.90	-1	10,989	-0.01%
2022/06/22	2.1	94.98	14	95.27	92.60	-11.9	11,371	-0.10%
2022/06/21	2.1	95.81	4	95.85	98.10	-1.9	11,436	-0.02%
2022/06/20	7.4	99.46	1	100.50	98.00	6.4	11,817	0.05%
2022/06/17	4	104.00	1	104.00	103.00	3	12,397	0.02%
2022/06/16	2	105.50	2	106.75	103.50	0	12,956	0.00%
2022/06/15	3	106.83	3	106.00	106.00	0	13,337	0.00%
2022/06/13	0	0.00	3	103.00	106.00	-3	13,810	-0.02%
2022/06/10	44	104.05	44	104.48	105.00	0	14,157	0.00%
2022/06/09	5.2	105.79	2	104.50	105.00	3.2	14,408	0.02%
2022/06/08	46	107.88	43	107.05	107.50	3	14,810	0.02%
2022/06/07	4	107.38	3.1	107.46	108.00	0.9	15,523	0.01%
2022/06/06	0	0.00	2	110.75	111.00	-2	15,767	-0.01%
2022/06/02	2	112.25	7	113.14	112.00	-5	16,055	-0.03%
2022/06/01	7	112.86	5	112.50	112.50	2	16,225	0.01%
2022/05/31	14.2	112.74	14.2	112.89	113.00	0	16,439	0.00%
2022/05/30	12.1	114.54	8	114.31	114.50	4.1	16,554	0.02%
2022/05/27	38.2	116.00	32	113.77	113.50	6.2	16,680	0.04%
2022/05/26	24.3	117.69	21	118.45	117.00	3.3	16,551	0.02%
2022/05/25	29.2	115.66	35.2	115.58	118.00	-6	16,330	-0.04%
2022/05/24	12.3	112.47	11	112.23	109.00	1.3	16,110	0.01%
2022/05/23	2	112.75	9	111.61	112.00	-7	16,307	-0.04%
2022/05/20	2	111.50	2	110.50	109.50	0	16,605	0.00%
2022/05/19	0	0.00	1	109.50	111.00	-1	16,725	-0.01%
2022/05/18	6	108.42	7	108.79	109.00	-1	17,036	-0.01%
2022/05/17	2	105.00	2	105.25	105.00	0	17,376	0.00%
2022/05/16	4	104.88	1	104.50	104.50	3	17,465	0.02%
2022/05/13	1	104.00	2	104.50	105.00	-1	17,601	-0.01%
2022/05/12	2	103.75	2	102.25	102.00	0	17,747	0.00%
2022/05/11	16	104.28	15	104.43	103.50	1	18,072	0.01%
2022/05/10	14	103.32	17	103.50	105.50	-3	18,149	-0.02%
2022/05/09	18	102.22	11	102.36	101.00	7	18,376	0.04%
2022/05/06	3	105.00	3	105.67	105.50	0	18,654	0.00%
2022/05/05	11	107.91	10	108.45	108.00	1	18,938	0.01%
2022/05/04	10	105.45	13	105.42	105.00	-3	19,012	-0.02%
2022/05/03	22	105.64	29.1	105.81	106.00	-7.1	19,277	-0.04%
2022/04/29	3	105.17	0	0.00	104.50	3	19,729	0.02%
2022/04/28	3	102.33	3	103.33	103.50	0	20,507	0.00%
2022/04/27	14	102.79	16	103.31	104.00	-2	21,072	-0.01%
2022/04/26	3	105.67	11	104.00	103.00	-8	21,428	-0.04%
2022/04/25	6	103.92	8	104.50	105.00	-2	21,669	-0.01%
2022/04/22	14	109.43	0	0.00	107.00	14	21,647	0.06%
2022/04/21	21	112.79	23	111.93	113.50	-2	21,616	-0.01%
2022/04/20	24	107.92	38	108.34	107.50	-14	21,379	-0.07%
2022/04/19	53	107.77	35	108.40	106.00	18	21,257	0.08%
2022/04/18	4.1	105.00	4	104.00	103.50	0.1	20,999	0.00%
2022/04/15	3	105.33	4	107.88	104.50	-1	20,972	0.00%
2022/04/14	1	106.50	0	0.00	108.00	1	20,931	0.00%
2022/04/13	1	106.00	2	105.25	105.50	-1	20,946	0.00%
2022/04/12	4	106.50	4.1	107.98	105.50	-0.1	20,977	0.00%
2022/04/11	63	108.04	98	105.06	106.50	-35	20,947	-0.17%
2022/04/08	15	112.20	46.1	113.00	112.00	-31.1	20,789	-0.15%
2022/04/07	13	114.00	24.2	113.30	111.00	-11.2	20,651	-0.05%
2022/04/06	38	113.29	26	113.19	113.00	12	20,526	0.06%
2022/04/01	83	114.16	12	114.04	114.50	71	20,440	0.35%
2022/03/31	46	118.47	80	119.06	116.50	-34	20,269	-0.17%
2022/03/30	118	120.34	139	120.90	117.00	-21	19,995	-0.11%	大買/大賣/
2022/03/29	44	118.63	10	118.85	116.50	34	19,004	0.18%
2022/03/28	15.1	117.60	35	118.06	119.00	-20	18,706	-0.11%
2022/03/25	75.1	114.35	111	114.67	117.00	-35.9	18,350	-0.20%	大賣/
2022/03/24	14	112.68	9.1	112.21	111.50	4.9	17,934	0.03%
2022/03/23	51.1	117.09	5	117.00	115.00	46.1	17,788	0.26%
2022/03/22	77.1	116.39	91	116.51	118.00	-13.9	17,269	-0.08%
2022/03/21	106.1	110.86	73	112.42	112.50	33.1	16,587	0.20%	大買/
2022/03/18	46	109.40	79	107.75	110.00	-33	15,987	-0.21%
2022/03/17	57	106.50	9	106.50	106.50	48	15,551	0.31%
2022/03/16	30	106.63	22	105.52	106.00	8	15,400	0.05%
2022/03/15	0	0.00	4	108.00	106.00	-4	15,788	-0.03%
2022/03/14	4	121.88	6	120.75	117.00	-2	15,461	-0.01%
2022/03/11	42	120.93	33	121.27	122.50	9	15,218	0.06%
2022/03/10	26	120.40	90	118.48	119.50	-64	14,819	-0.43%
2022/03/09	3	110.83	15	111.10	116.00	-12	14,134	-0.08%
2022/03/08	21	106.62	12	107.42	105.50	9	13,742	0.07%
2022/03/07	2	108.75	3	107.00	105.50	-1	13,508	-0.01%
2022/03/04	76	114.23	26.7	113.74	113.00	49.3	13,440	0.37%
2022/03/03	12.6	112.52	11	112.86	112.00	1.6	13,288	0.01%
2022/03/02	2.1	109.48	0	0.00	108.50	2.1	13,178	0.02%
2022/03/01	3	111.33	3.7	111.32	111.00	-0.7	13,077	-0.01%
2022/02/25	17.4	112.71	5	112.40	110.00	12.4	13,177	0.09%
2022/02/24	5.1	113.80	8	112.88	113.00	-2.9	13,279	-0.02%
2022/02/23	24	114.85	19	114.34	114.50	5	13,465	0.04%
2022/02/22	11.1	109.45	13	109.92	110.00	-2	13,330	-0.01%
2022/02/21	11.1	111.88	10	110.40	110.00	1.1	13,121	0.01%
2022/02/18	18	112.97	16	112.41	114.00	2	12,934	0.02%
2022/02/17	6	111.00	2.2	112.55	112.50	3.8	12,625	0.03%
2022/02/16	1	104.00	2	103.25	103.00	-1	12,365	-0.01%
2022/02/15	6	106.00	9	104.17	103.00	-3	12,811	-0.02%
2022/02/14	5	106.10	4	105.50	105.50	1	13,044	0.01%
2022/02/11	19	106.32	18	106.92	106.00	1	13,289	0.01%
2022/02/10	10	104.45	7.1	104.49	104.00	2.9	13,683	0.02%
2022/02/09	10	103.40	8.2	104.59	106.00	1.8	13,551	0.01%
2022/02/08	11.1	98.22	16	99.92	101.50	-4.9	13,291	-0.04%
2022/02/07	15	93.73	10	94.10	95.40	5	12,990	0.04%
2022/01/26	10	91.67	9	91.98	92.80	1	12,748	0.01%
2022/01/25	2	94.05	2	94.35	92.30	0	12,853	0.00%
2022/01/24	38	95.81	38	95.19	95.00	0	12,721	0.00%
2022/01/21	35	100.38	36	100.08	99.20	-1	12,384	-0.01%
2022/01/20	5	97.10	5	97.60	98.00	0	11,863	0.00%
2022/01/19	1	93.50	2	93.80	95.70	-1	11,540	-0.01%
2022/01/18	0	0.00	1	91.20	91.20	-1	11,474	-0.01%
2022/01/14	1	83.40	0	0.00	83.90	1	13,041	0.01%
2022/01/12	1	86.60	1	87.70	87.00	0	13,220	0.00%
2022/01/11	1	86.90	1	87.90	86.90	0	13,280	0.00%
2022/01/10	1	86.50	1	87.40	87.40	0	13,273	0.00%
2022/01/07	0	0.00	1	87.20	86.30	-1	13,285	-0.01%
2022/01/05	1	90.20	1	89.50	90.20	0	13,306	0.00%
2022/01/04	0	0.00	1	89.60	88.80	-1	13,290	-0.01%
2022/01/03	1	89.00	2	89.90	89.00	-1	13,260	-0.01%
2021/12/29	1	88.70	1	87.70	88.70	0	13,371	0.00%
2021/12/28	0	0.00	2	87.90	87.70	-2	13,504	-0.01%
2021/12/24	1	88.30	1	88.10	87.70	0	13,957	0.00%
2021/12/22	1	87.10	1	86.50	87.10	0	14,289	0.00%
2021/12/21	1	85.90	1	84.30	86.00	0	14,801	0.00%
2021/12/20	1	85.40	1	86.60	85.10	0	15,089	0.00%
2021/12/16	1	89.20	0	0.00	89.20	1	16,278	0.01%
2021/12/15	1	86.90	2	86.20	86.70	-1	16,645	-0.01%
2021/12/14	1	88.00	2	87.05	87.00	-1	16,959	-0.01%
2021/12/13	1	89.10	1	87.50	89.10	0	17,018	0.00%
2021/12/10	2	88.80	0	87.40	87.80	2	16,987	0.01%
2021/12/09	8	92.24	8	90.80	88.70	0	16,870	0.00%
2021/12/08	0	0.00	2	89.20	89.30	-2	16,151	-0.01%
2021/12/06	2	88.30	0	0.00	89.20	2	16,177	0.01%
2021/12/03	1	87.70	1	87.60	87.70	0	16,217	0.00%
2021/12/02	2	87.90	1	86.20	86.00	1	16,447	0.01%
2021/12/01	7	88.70	7	88.53	88.50	0	16,551	0.00%
2021/11/30	5	88.32	11	88.14	88.40	-6	16,673	-0.04%
2021/11/29	1	83.52	1	86.40	86.50	0	16,724	0.00%
2021/11/26	2	85.00	2	84.10	85.40	0	16,819	0.00%
2021/11/25	2	85.60	3	86.13	85.80	-1	16,717	-0.01%
2021/11/24	1	89.60	1	87.30	87.30	0	16,584	0.00%
2021/11/23	5	89.82	7	89.07	89.50	-2	16,358	-0.01%
2021/11/22	12	89.48	1	90.40	88.40	11	15,994	0.07%
2021/11/19	3	87.77	5	87.98	87.60	-2	15,509	-0.01%
2021/11/18	0	0.00	0.1	84.10	83.50	-0.1	15,085	0.00%
2021/11/17	12	81.51	12	82.13	82.50	0	14,939	0.00%
2021/11/16	12	81.10	12	81.30	82.00	0	14,907	0.00%
2021/11/15	6.1	81.04	5	81.14	81.20	1.1	14,880	0.01%
2021/11/12	3	83.23	4	81.93	81.50	-1	14,743	-0.01%
2021/11/11	5	90.08	10	89.34	89.40	-5	14,245	-0.03%
2021/11/10	11	87.43	18	87.42	88.40	-7	14,017	-0.05%
2021/11/09	24	87.00	48.1	87.16	87.50	-24.1	13,647	-0.18%
2021/11/08	1	80.00	1	80.50	80.40	0	12,955	0.00%
2021/11/05	0	0.00	2	80.60	80.90	-2	13,030	-0.02%
2021/11/04	0	0.00	11	80.44	80.10	-11	13,254	-0.08%
2021/11/03	3	80.10	4.4	80.77	81.30	-1.4	13,560	-0.01%
2021/11/02	17	82.38	6.4	80.91	80.20	10.6	13,624	0.08%
2021/11/01	1	82.50	16	82.45	82.20	-15	13,410	-0.11%
2021/10/29	5	82.58	5	82.06	82.90	0	13,341	0.00%
2021/10/28	12	82.26	6	81.58	81.00	6	13,297	0.05%
2021/10/27	4	80.95	4	81.00	82.10	0	13,022	0.00%
2021/10/26	13.1	81.46	17	81.75	82.10	-3.9	12,753	-0.03%
2021/10/25	12.1	84.91	10	83.93	84.30	2.1	12,388	0.02%
2021/10/22	26	83.03	40	83.59	85.00	-14	11,636	-0.12%
2021/10/21	6	78.02	11	77.25	77.30	-5	10,514	-0.05%
2021/10/20	6	75.27	7	75.40	75.50	-1	10,320	-0.01%
2021/10/19	1	75.10	3	75.10	75.60	-2	10,344	-0.02%
2021/10/18	0	0.00	4	73.00	73.10	-4	10,344	-0.04%
2021/10/15	1	72.80	0	0.00	72.90	1	10,439	0.01%
2021/10/14	1	71.40	0	0.00	71.40	1	10,632	0.01%
2021/10/13	1	72.30	0	0.00	71.80	1	10,700	0.01%
2021/10/12	16.1	74.63	13	73.02	73.00	3.1	10,765	0.03%
2021/10/08	10	76.05	11	75.91	75.90	-1	10,816	-0.01%
2021/10/07	2.1	76.18	7	76.37	76.50	-4.9	10,886	-0.05%
2021/10/06	14	75.09	9	74.51	73.80	5	11,078	0.05%
2021/10/04	17	74.78	10	74.99	73.60	7	11,267	0.06%
2021/10/01	13.1	76.63	8	73.50	73.60	5.1	11,609	0.04%
2021/09/30	5	78.34	3	79.27	79.20	2	11,868	0.02%
2021/09/29	20.2	78.91	21	79.56	79.00	-0.8	11,895	-0.01%
2021/09/28	32.2	80.68	31	79.70	79.80	1.2	11,976	0.01%
2021/09/27	5	84.40	5	84.74	84.30	0	11,730	0.00%
2021/09/24	28.5	83.09	25	83.04	83.70	3.5	11,591	0.03%
2021/09/23	11	82.35	39	82.19	83.30	-28	11,156	-0.25%
2021/09/22	8	79.24	22.2	79.81	79.80	-14.2	10,860	-0.13%
2021/09/17	8	78.01	10	78.75	78.80	-2	10,794	-0.02%
2021/09/16	1	76.30	1	75.70	76.30	0	10,785	0.00%
2021/09/14	1	74.70	1	75.10	74.70	0	11,581	0.00%
2021/09/13	2	74.55	2	75.65	74.30	0	12,616	0.00%
2021/09/10	3	74.93	1	76.50	75.30	2	13,771	0.01%
2021/09/08	10	73.50	0	0.00	73.50	10	14,454	0.07%
2021/09/07	28	76.51	2	78.00	76.60	26	14,388	0.18%
2021/09/06	2.5	76.34	4.2	76.53	76.40	-1.7	14,153	-0.01%
2021/09/03	10	75.89	11	75.36	75.30	-1	14,045	-0.01%
2021/09/02	7	74.87	3	74.93	74.90	4	14,085	0.03%
2021/09/01	3	72.67	4	72.90	73.10	-1	14,587	-0.01%
2021/08/24	0.3	70.00	0	0.00	69.80	0.3	16,100	0.00%
2021/08/23	0	0.00	2	72.20	72.40	-2	16,291	-0.01%
2021/08/19	0.3	70.67	0	0.00	69.80	0.3	16,604	0.00%
2021/08/18	0	0.00	0.1	71.00	70.70	-0.1	16,603	0.00%
2021/08/17	0.1	69.00	0	0.00	67.80	0.1	16,693	0.00%
2021/08/16	0.3	69.00	0	0.00	69.50	0.3	16,721	0.00%
2021/08/13	2.2	72.16	0	0.00	71.00	2.2	16,674	0.01%
2021/08/12	0.1	72.50	0	0.00	72.50	0.1	16,647	0.00%
2021/08/11	2	72.00	0	0.00	72.30	2	16,658	0.01%
2021/08/10	21.3	74.20	10	72.37	73.00	11.3	16,637	0.07%
2021/08/09	2	78.50	2	76.00	76.80	0	16,444	0.00%
2021/08/04	0	0.00	3	78.37	77.80	-3	16,376	-0.02%
2021/08/02	4.1	74.47	4	73.93	75.00	0.1	16,477	0.00%
2021/07/28	0	0.00	1	72.10	74.80	-1	17,040	-0.01%
2021/07/27	1	75.00	2	74.70	75.10	-1	17,077	-0.01%
2021/07/26	2	76.10	2	75.50	75.60	0	17,193	0.00%
2021/07/23	1.1	75.47	0	0.00	74.80	1.1	17,292	0.01%
2021/07/21	2	75.05	2.1	75.44	74.60	-0.1	17,580	0.00%
2021/07/20	2.2	74.83	6	74.30	75.30	-3.9	17,663	-0.02%
2021/07/19	0.1	78.50	0	0.00	77.70	0.1	17,492	0.00%
2021/07/16	0	0.00	2	79.55	79.30	-2	17,445	-0.01%
2021/07/15	1	79.10	0	0.00	79.10	1	17,289	0.01%
2021/07/14	0	0.00	1	80.10	80.50	-1	17,237	-0.01%
2021/07/13	0	0.00	5	80.50	79.80	-5	17,153	-0.03%
2021/07/12	9	78.77	3	78.50	79.00	6	16,887	0.04%
2021/07/09	2.1	80.82	1	80.40	80.40	1.1	16,634	0.01%
2021/07/08	21.1	81.90	3	82.80	82.70	18.1	16,545	0.11%
2021/07/07	4.1	81.54	13	82.09	82.10	-8.9	16,131	-0.06%
2021/07/06	12	77.82	0	0.00	77.60	12	15,659	0.08%
2021/07/05	1	81.50	0	0.00	79.00	1	15,786	0.01%
2021/07/02	11	78.25	1.1	78.55	78.70	9.9	15,915	0.06%
2021/07/01	1	80.30	0	0.00	79.50	1	15,787	0.01%
2021/06/30	2	80.65	52	81.03	80.70	-50	15,668	-0.32%
2021/06/29	50	80.72	0	0.00	81.00	50	15,594	0.32%
2021/06/28	0	0.00	1	81.40	81.10	-1	15,419	-0.01%
2021/06/25	3	80.97	8	80.55	80.70	-5	15,092	-0.03%
2021/06/24	58	83.96	208	83.38	82.30	-150	14,843	-1.01%	大賣/鉅額交易
2021/06/23	6	83.62	30	82.51	82.00	-24	14,480	-0.17%
2021/06/22	45	83.77	6	84.03	82.00	39	14,077	0.28%
2021/06/21	161.2	78.18	18	80.36	82.00	143.2	13,136	1.09%	大買/鉅額交易
2021/06/18	84	74.99	81	75.54	77.20	3	12,122	0.02%
2021/06/15	0	0.00	1	70.90	70.90	-1	11,253	-0.01%
2021/06/10	1	71.30	3	70.23	71.60	-2	11,122	-0.02%
2021/06/09	12	73.01	1	73.30	71.10	11	10,849	0.10%
2021/06/08	2	78.65	14	78.71	75.20	-12	10,195	-0.12%
2021/06/07	0	0.00	12	73.41	72.00	-12	9,144	-0.13%
2021/06/03	5	72.50	10	72.00	72.70	-5	8,864	-0.06%
2021/06/02	0	0.00	1	72.10	71.60	-1	8,812	-0.01%
2021/06/01	14	73.30	8	72.01	72.40	6	8,693	0.07%
2021/05/31	10	74.50	15	73.22	73.40	-5	8,592	-0.06%
2021/05/28	0	0.00	1	71.80	71.60	-1	8,360	-0.01%
2021/05/27	20	70.60	1	70.90	70.30	19	8,232	0.23%
2021/05/26	1	68.80	1	68.00	68.60	0	8,139	0.00%
2021/05/24	1	66.30	0	0.00	66.70	1	7,970	0.01%
2021/05/20	0	0.00	1	61.50	60.90	-1	7,816	-0.01%
2021/05/19	1	61.50	1	62.30	62.20	0	7,825	0.00%
2021/05/18	0	0.00	1	62.00	61.70	-1	7,774	-0.01%
2021/05/17	2	57.10	0	0.00	57.00	2	7,724	0.03%
2021/05/14	0	0.00	2	60.10	60.30	-2	7,623	-0.03%
2021/05/13	1	54.50	1	55.50	58.30	0	7,523	0.00%
2021/05/12	1	57.50	2	58.75	57.60	-1	7,390	-0.01%
2021/05/11	2	64.00	2	63.75	63.80	0	7,200	0.00%
2021/05/10	2	68.00	0	0.00	69.20	2	7,016	0.03%
2021/05/07	1	71.60	0	0.00	69.90	1	6,945	0.01%
2021/05/06	1	70.50	0	0.00	69.30	1	6,817	0.01%
2021/05/05	2	70.90	30	69.43	69.20	-28	6,649	-0.42%
2021/05/04	2	68.30	6	69.30	67.60	-4	6,458	-0.06%
2021/05/03	42	71.23	12	68.80	68.10	30	6,366	0.47%
2021/04/29	1	71.70	4	70.80	71.20	-3	6,258	-0.05%
2021/04/28	2	71.55	3	70.90	71.70	-1	6,246	-0.02%
2021/04/27	11	71.24	12	71.65	70.50	-1	6,318	-0.02%
2021/04/26	4	69.53	0	0.00	69.60	4	6,166	0.06%
2021/04/22	10	68.30	3	68.13	66.60	7	6,534	0.11%
2021/04/21	2	69.25	0	0.00	69.10	2	7,234	0.03%
2021/04/20	5	69.36	0	0.00	69.90	5	7,608	0.07%
2021/04/12	1	69.10	1	69.20	68.70	0	8,233	0.00%
2021/04/09	30	73.00	50	70.86	69.50	-20	8,411	-0.24%
2021/04/08	5	72.80	6	72.33	72.40	-1	8,130	-0.01%
2021/04/07	0	0.00	2	68.60	68.90	-2	7,746	-0.03%
2021/04/06	0	0.00	3	67.60	67.70	-3	7,634	-0.04%
2021/04/01	3	68.73	1	67.30	67.40	2	7,628	0.03%
2021/03/31	2	67.35	0	0.00	68.20	2	7,490	0.03%
2021/03/30	1	66.70	0	0.00	66.70	1	7,394	0.01%
2021/03/29	2	67.30	2	66.70	66.50	0	7,363	0.00%
2021/03/26	1	67.90	0	0.00	67.20	1	7,317	0.01%
2021/03/25	6	67.58	6	67.35	67.20	0	7,256	0.00%
2021/03/24	30	66.80	35	66.61	66.20	-5	7,234	-0.07%
2021/03/23	9	67.09	6	67.25	67.80	3	7,203	0.04%
2021/03/22	1	64.90	2	65.60	65.50	-1	7,134	-0.01%
2021/03/18	0	0.00	1	64.90	65.20	-1	7,232	-0.01%
2021/03/17	1	64.60	2	64.45	64.40	-1	7,289	-0.01%
2021/03/16	1	64.00	20	63.40	63.80	-19	7,470	-0.25%
2021/03/15	1	63.50	0	0.00	63.60	1	7,609	0.01%
2021/03/12	41	63.80	0	0.00	64.20	41	7,722	0.53%
2021/03/11	1	62.80	1	62.80	63.00	0	7,805	0.00%
2021/03/10	0	0.00	2	62.15	61.30	-2	7,857	-0.03%
2021/03/09	8	61.59	2	61.60	61.40	6	7,927	0.08%
2021/03/08	2	63.75	0	0.00	63.20	2	8,023	0.02%
2021/03/04	2	64.85	2	64.85	64.50	0	8,237	0.00%
2021/03/03	2	64.80	2	65.30	65.50	0	8,315	0.00%
2021/03/02	1	66.40	6	66.20	65.60	-5	8,419	-0.06%
2021/02/26	1	66.20	0	0.00	66.40	1	8,549	0.01%
2021/02/25	2	67.00	2	66.70	66.90	0	8,558	0.00%
2021/02/24	1	68.00	2	67.00	66.80	-1	8,717	-0.01%
2021/02/22	0	0.00	1	68.50	68.70	-1	9,584	-0.01%
2021/02/19	0	0.00	1	68.50	68.30	-1	9,872	-0.01%
2021/02/17	1	66.40	0	0.00	66.90	1	10,855	0.01%
2021/02/01	1	64.50	1	65.10	65.20	0	14,253	0.00%
2021/01/29	1	66.90	0	0.00	65.90	1	14,457	0.01%
2021/01/28	1	66.50	0	0.00	66.10	1	14,525	0.01%
2021/01/27	0	0.00	5	68.10	68.80	-5	14,495	-0.03%
2021/01/21	5	68.86	2	70.05	69.30	3	14,671	0.02%
2021/01/20	1	71.40	2	70.70	68.20	-1	14,673	-0.01%
2021/01/19	37	74.19	37	73.81	72.90	0	14,604	0.00%
2021/01/18	62	74.73	56	75.06	73.50	6	14,768	0.04%
2021/01/15	1	74.50	4	74.63	74.70	-3	14,622	-0.02%
2021/01/14	8	75.09	9	74.34	75.50	-1	14,387	-0.01%
2021/01/13	20	69.68	17	70.95	71.00	3	13,677	0.02%
2021/01/12	20	68.06	22	68.80	68.10	-2	13,374	-0.01%
2021/01/08	0	0.00	1	67.80	67.90	-1	13,389	-0.01%
2021/01/07	1	65.30	9	64.90	65.40	-8	13,648	-0.06%
2021/01/06	1	64.70	5	64.50	64.30	-4	14,153	-0.03%
2021/01/05	2	65.60	0	0.00	65.70	2	14,123	0.01%
2020/12/31	2	66.10	0	0.00	66.10	2	14,178	0.01%
2020/12/29	0	0.00	1	67.00	67.00	-1	14,523	-0.01%
2020/12/28	2	67.00	3	66.90	66.80	-1	14,671	-0.01%
2020/12/24	3	68.53	0	0.00	68.60	3	15,244	0.02%
2020/12/22	3	67.07	1	67.60	66.10	2	16,127	0.01%
2020/12/21	0	0.00	1	66.80	66.70	-1	16,746	-0.01%
2020/12/18	0	0.00	1	67.30	67.40	-1	17,535	-0.01%
2020/12/16	1	67.80	0	0.00	67.10	1	18,054	0.01%
2020/12/15	2	67.35	1	67.10	67.10	1	18,176	0.01%
2020/12/11	10	69.10	13	69.03	69.00	-3	18,674	-0.02%
2020/12/10	2	68.90	13	68.50	69.00	-11	18,797	-0.06%
2020/12/09	3	71.43	1	71.60	71.40	2	18,740	0.01%
2020/12/08	4	70.88	2	72.60	72.70	2	18,731	0.01%
2020/12/07	1	70.50	2	71.25	70.70	-1	18,804	-0.01%
2020/12/04	2	71.90	1	72.50	71.00	1	18,833	0.01%
2020/12/03	2	71.35	1	71.90	71.90	1	19,037	0.01%
2020/12/02	3	72.43	2	73.20	72.20	1	19,184	0.01%
2020/12/01	3	72.50	0	0.00	72.50	3	19,539	0.02%
2020/11/27	0	0.00	2	74.05	75.00	-2	20,117	-0.01%
2020/11/26	1	74.80	6	74.72	74.80	-5	20,501	-0.02%
2020/11/25	5	74.94	2	75.75	74.90	3	21,382	0.01%
2020/11/24	2	76.70	10	76.52	76.50	-8	21,732	-0.04%
2020/11/23	11	76.25	9	76.70	77.20	2	22,195	0.01%
2020/11/20	15	77.16	9	76.92	76.50	6	22,460	0.03%
2020/11/19	64	77.16	66	77.04	77.00	-2	22,771	-0.01%
2020/11/18	6	75.73	1	76.00	75.60	5	23,466	0.02%
2020/11/17	9	74.54	5	75.64	73.90	4	24,136	0.02%
2020/11/16	5	76.66	21	76.95	77.30	-16	25,310	-0.06%
2020/11/13	47	75.87	40	77.23	74.90	7	25,493	0.03%
2020/11/12	13	76.20	31	74.86	77.00	-18	24,786	-0.07%
2020/11/11	21	71.10	0	0.00	70.00	21	24,383	0.09%
2020/11/10	4	71.73	1.1	73.34	71.80	2.9	25,039	0.01%
2020/11/09	3	71.30	4	72.08	71.70	-1	25,864	0.00%
2020/11/06	0	0.00	3	69.27	68.00	-3	26,161	-0.01%
2020/11/04	0	0.00	2	66.65	68.40	-2	26,856	-0.01%
2020/11/03	1	67.40	1	67.00	67.30	0	26,893	0.00%
2020/11/02	1	66.40	1	66.40	66.10	0	26,996	0.00%
2020/10/29	1	66.10	0	0.00	68.00	1	27,175	0.00%
2020/10/27	2	69.90	2	70.40	70.10	0	27,215	0.00%
2020/10/26	3	71.03	3	71.43	70.70	0	27,195	0.00%
2020/10/23	2	69.85	2	69.15	69.60	0	27,086	0.00%
2020/10/22	1	67.50	0	0.00	68.00	1	27,254	0.00%
2020/10/20	2	69.90	2	69.15	69.20	0	27,694	0.00%
2020/10/19	0	0.00	1	70.20	70.40	-1	28,158	0.00%
2020/10/16	1	68.40	2	69.15	68.10	-1	28,794	0.00%
2020/10/15	32	73.12	22	71.65	70.00	10	29,137	0.03%
2020/10/14	12	73.63	5	73.16	74.50	7	28,840	0.02%
2020/10/13	0	0.00	10	69.30	69.90	-10	28,733	-0.03%
2020/10/12	2	69.05	4	69.33	69.80	-2	29,228	-0.01%
2020/10/08	8	69.19	5	68.20	68.00	3	29,995	0.01%
2020/10/07	1	69.20	4	69.05	69.20	-3	30,206	-0.01%
2020/10/05	4	66.38	15	67.80	68.00	-11	31,163	-0.04%
2020/09/30	3	65.07	5	64.80	67.10	-2	31,334	-0.01%
2020/09/29	13	66.47	14	66.14	66.40	-1	31,472	0.00%
2020/09/28	23	65.16	11	65.31	65.00	12	31,283	0.04%
2020/09/25	20	66.56	30	66.53	65.20	-10	31,030	-0.03%
2020/09/24	69	68.63	83	68.36	65.30	-14	30,665	-0.05%
2020/09/23	28	72.20	13	72.02	71.00	15	30,315	0.05%
2020/09/22	12	69.68	10	69.88	68.70	2	29,766	0.01%
2020/09/21	11	68.68	1	69.80	68.40	10	29,502	0.03%
2020/09/18	0	0.00	10	69.30	67.30	-10	29,308	-0.03%
2020/09/17	12	68.47	10	68.35	67.60	2	29,221	0.01%
2020/09/14	0	0.00	1	63.60	64.60	-1	28,820	0.00%
2020/09/11	1	63.10	1	62.40	62.50	0	28,735	0.00%
2020/09/10	3	65.53	6	64.60	64.10	-3	28,654	-0.01%
2020/09/09	1	64.30	32	63.94	64.20	-31	28,507	-0.11%
2020/09/08	5	64.24	9	65.03	65.00	-4	28,407	-0.01%
2020/09/07	4	66.98	13	68.50	66.20	-9	28,177	-0.03%
2020/09/04	7	68.06	9	67.84	68.10	-2	28,119	-0.01%
2020/09/03	10	67.21	4	69.65	67.10	6	27,748	0.02%
2020/09/02	10	67.54	2	67.25	67.80	8	27,642	0.03%
2020/09/01	27	67.48	25	67.63	67.20	2	27,412	0.01%
2020/08/31	14	69.55	16	68.86	70.20	-2	27,002	-0.01%
2020/08/28	20	66.26	8	65.36	64.60	12	26,195	0.05%
2020/08/27	11	69.11	9	68.51	67.40	2	25,895	0.01%
2020/08/26	12	68.16	15	68.12	67.70	-3	25,662	-0.01%
2020/08/25	11	66.95	15	67.14	68.50	-4	25,463	-0.02%
2020/08/24	83	65.02	71	65.36	64.70	12	24,705	0.05%
2020/08/21	41	61.88	36	62.51	63.80	5	24,012	0.02%
2020/08/20	65	60.66	66	61.16	58.50	-1	23,083	0.00%
2020/08/19	17	60.22	21	61.33	62.90	-4	21,579	-0.02%
2020/08/18	0	0.00	99	56.53	57.20	-99	20,906	-0.47%
2020/08/17	72	57.62	82	56.90	56.50	-10	20,757	-0.05%
2020/08/14	94	56.25	43	54.73	56.60	51	20,204	0.25%
2020/08/13	32	54.47	81	54.74	55.60	-49	19,182	-0.26%
2020/08/12	37	49.51	24	48.45	50.60	13	18,005	0.07%
2020/08/11	5	46.98	0	0.00	46.05	5	17,380	0.03%
2020/08/10	77	50.03	53	48.17	47.20	24	17,219	0.14%
2020/08/07	55	46.99	0	0.00	47.05	55	16,564	0.33%
2020/08/06	6	46.56	0	0.00	46.55	6	16,500	0.04%
2020/08/05	10	47.33	12	47.10	47.30	-2	16,438	-0.01%
2020/08/04	2	45.08	2	45.25	45.30	0	16,386	0.00%
2020/08/03	3	46.32	0	0.00	45.85	3	16,611	0.02%
2020/07/31	0	0.00	1	47.30	47.20	-1	16,589	-0.01%
2020/07/30	2	46.38	1	46.95	46.25	1	16,571	0.01%
2020/07/29	0	0.00	1	46.55	46.20	-1	16,763	-0.01%
2020/07/28	2	46.25	19	47.61	46.00	-17	16,880	-0.10%
2020/07/27	13	47.85	12	48.15	47.95	1	16,831	0.01%
2020/07/24	19	48.92	16	49.02	48.55	3	16,843	0.02%
2020/07/23	25	51.58	11	51.76	50.90	14	16,970	0.08%
2020/07/22	12	50.63	22	50.85	52.30	-10	16,677	-0.06%
2020/07/21	4	48.68	5.2	48.78	48.30	-1.2	16,103	-0.01%
2020/07/17	23.1	47.17	16	46.89	46.45	7.1	15,672	0.05%
2020/07/16	13	46.37	9	46.43	47.45	4	15,488	0.03%
2020/07/15	3.1	47.85	5	46.50	45.20	-1.9	15,185	-0.01%
2020/07/14	2	45.23	3	45.47	45.00	-1	14,389	-0.01%
2020/07/13	5	44.60	18	44.82	45.40	-13	14,459	-0.09%
2020/07/10	0	0.00	9	43.99	42.00	-9	14,131	-0.06%
2020/07/09	1	43.20	6	43.03	43.15	-5	13,294	-0.04%
2020/07/08	0	0.00	29	42.13	42.60	-29	12,977	-0.22%
2020/07/07	0	0.00	6	41.10	40.60	-6	12,567	-0.05%
2020/07/06	1	41.40	3	41.25	41.35	-2	12,500	-0.02%
2020/07/03	9	41.08	23	40.91	40.85	-14	12,477	-0.11%
2020/07/02	0	0.00	3	41.80	41.85	-3	12,472	-0.02%
2020/07/01	16	42.39	8	42.41	42.45	8	12,266	0.07%
2020/06/29	1	40.45	0	0.00	40.75	1	11,980	0.01%
2020/06/22	1	41.80	0	0.00	41.25	1	11,901	0.01%
2020/06/19	0	0.00	5	42.00	41.35	-5	11,909	-0.04%
2020/06/17	0	0.00	1	41.10	40.95	-1	12,031	-0.01%
2020/06/16	0	0.00	1	40.70	40.70	-1	12,087	-0.01%
2020/06/15	1	40.15	2	40.13	39.40	-1	12,332	-0.01%
2020/06/12	2	38.53	0	0.00	39.30	2	12,463	0.02%
2020/06/11	0	0.00	4	40.05	39.75	-4	12,588	-0.03%
2020/06/10	0	0.00	2	41.40	41.70	-2	12,541	-0.02%
2020/06/09	3	41.60	1	42.60	41.00	2	12,650	0.02%
2020/06/08	0	0.00	2	41.18	40.85	-2	12,472	-0.02%
2020/06/04	1	41.00	1	42.30	40.85	0	13,067	0.00%
2020/06/03	2	41.88	28	41.96	42.10	-26	13,037	-0.20%
2020/06/02	0	0.00	13	41.91	41.70	-13	12,930	-0.10%
2020/06/01	1	39.40	1	40.60	40.55	0	12,683	0.00%
2020/05/29	0	0.00	9	38.73	39.95	-9	12,475	-0.07%
2020/05/28	5	39.53	1	39.25	38.60	4	12,399	0.03%
2020/05/27	11	38.25	0	0.00	37.60	11	12,113	0.09%
2020/05/26	10	37.85	1	37.50	37.90	9	12,229	0.07%
2020/05/25	2	37.13	5	36.73	37.55	-3	12,468	-0.02%
2020/05/22	1	37.60	0	0.00	37.35	1	12,402	0.01%
2020/05/21	4	38.50	4	38.93	39.50	0	12,280	0.00%
2020/05/20	2	37.50	0	0.00	37.80	2	12,207	0.02%
2020/05/19	3	37.22	0	0.00	37.20	3	12,193	0.02%
2020/05/18	1	37.65	0	0.00	36.95	1	12,157	0.01%
2020/05/15	2	39.08	5	39.79	38.40	-3	12,003	-0.02%
2020/05/14	5	39.98	0	0.00	39.15	5	11,890	0.04%
2020/05/13	2	40.45	4	40.85	40.55	-2	11,850	-0.02%
2020/05/12	3	40.38	3	41.10	40.55	0	12,061	0.00%
2020/05/11	0	0.00	7	40.89	40.85	-7	12,049	-0.06%
2020/05/08	10	41.02	1	42.05	40.70	9	11,921	0.08%
2020/05/07	0	0.00	1	42.00	41.95	-1	11,597	-0.01%
2020/05/06	0	0.00	1	42.10	41.50	-1	11,546	-0.01%
2020/05/05	11	42.11	6	42.31	42.00	5	11,485	0.04%
2020/05/04	6	41.28	24	41.10	41.80	-18	11,259	-0.16%
2020/04/30	1	40.25	7	40.97	40.80	-6	11,025	-0.05%
2020/04/29	1	40.50	3	40.35	40.30	-2	10,904	-0.02%
2020/04/28	4	39.80	14	40.32	39.75	-10	10,784	-0.09%
2020/04/27	6	38.48	1	38.65	38.65	5	10,366	0.05%
2020/04/24	0	0.00	4	37.34	37.30	-4	10,092	-0.04%
2020/04/23	6	37.02	0	0.00	36.60	6	9,900	0.06%
2020/04/22	1	36.60	0	0.00	36.95	1	9,717	0.01%
2020/04/21	12	36.26	2	36.23	35.70	10	9,526	0.10%
2020/04/20	1	36.65	3	37.00	37.50	-2	9,273	-0.02%
2020/04/17	0	0.00	8	35.63	35.25	-8	9,003	-0.09%
2020/04/16	9	35.54	14	35.63	35.10	-5	8,806	-0.06%
2020/04/15	1	33.00	0	0.00	33.75	1	8,357	0.01%
2020/04/10	1	31.85	21	31.90	32.15	-20	8,352	-0.24%
2020/04/09	0	0.00	12	32.20	31.75	-12	8,484	-0.14%
2020/04/08	6	32.25	7	32.34	32.50	-1	8,949	-0.01%
2020/04/07	11	32.81	7	32.92	32.80	4	8,900	0.04%
2020/04/06	6	31.11	0	0.00	31.30	6	8,739	0.07%
2020/03/31	2	30.25	2	29.73	30.15	0	8,806	0.00%
2020/03/30	3	29.25	0	0.00	29.95	3	8,808	0.03%
2020/03/27	21	29.74	2	29.90	29.00	19	8,801	0.22%
2020/03/26	0	0.00	2	29.45	30.10	-2	8,744	-0.02%
2020/03/25	2	29.20	0	0.00	29.55	2	8,716	0.02%
2020/03/24	2	29.38	0	0.00	29.10	2	8,576	0.02%
2020/03/23	2	27.50	2	28.70	28.55	0	8,410	0.00%
2020/03/20	3	27.95	5	28.28	28.40	-2	8,459	-0.02%
2020/03/19	2	25.88	0	0.00	25.85	2	8,513	0.02%
2020/03/18	3	27.92	0	0.00	27.50	3	8,237	0.04%
2020/03/17	1	27.55	2	27.53	27.00	-1	8,057	-0.01%
2020/03/16	4	29.15	4	30.35	28.75	0	7,850	0.00%
2020/03/13	14	29.21	1	29.75	30.20	13	7,705	0.17%
2020/03/12	0	0.00	3	33.65	32.20	-3	7,463	-0.04%
2020/03/11	11	35.67	2	36.33	34.50	9	7,255	0.12%
2020/03/10	0	0.00	5	35.00	35.15	-5	6,764	-0.07%
2020/03/06	15	34.23	12	34.27	34.45	3	6,403	0.05%
2020/03/05	14	33.99	4	34.01	34.10	10	6,383	0.16%
2020/03/04	2	32.80	4	32.99	32.95	-2	6,317	-0.03%
2020/03/02	2	32.85	1	32.55	32.55	1	6,250	0.02%
2020/02/27	6	33.21	0	0.00	33.00	6	6,202	0.10%
2020/02/26	10	34.62	9	34.98	34.80	1	6,050	0.02%
2020/02/25	0	0.00	1	32.80	33.60	-1	5,733	-0.02%
2020/02/24	6	32.95	3	32.85	33.00	3	5,674	0.05%
2020/02/20	0	0.00	1	34.50	34.45	-1	5,563	-0.02%
2020/02/19	2	34.90	0	0.00	34.75	2	5,557	0.04%
2020/02/18	4	34.95	4	34.55	34.80	0	5,584	0.00%
2020/02/17	1	34.80	0	0.00	34.55	1	5,624	0.02%
2020/02/13	15	35.92	2	35.90	35.00	13	5,576	0.23%
2020/02/12	1	33.90	3	33.87	33.80	-2	5,354	-0.04%
2020/02/05	2	33.70	1	33.65	33.75	1	5,462	0.02%
2020/02/04	0	0.00	1	33.40	34.00	-1	5,462	-0.02%
2020/02/03	3	31.72	1	31.60	32.45	2	5,470	0.04%
2020/01/31	10	35.02	128	34.57	34.15	-118	5,387	-2.19%	大賣/鉅額交易
2020/01/30	2	36.35	1	36.00	36.00	1	5,441	0.02%
2020/01/16	0	0.00	1	40.10	40.00	-1	5,792	-0.02%
2020/01/15	2	39.90	0	0.00	40.00	2	5,982	0.03%
2020/01/14	0	0.00	2	40.08	40.10	-2	6,268	-0.03%
2020/01/10	22	39.30	0	0.00	39.15	22	6,470	0.34%
2020/01/09	2	39.83	1	39.40	39.40	1	6,519	0.02%
2020/01/08	1	39.95	0	0.00	39.20	1	6,725	0.01%
2020/01/07	66	40.28	2	39.50	39.65	64	6,833	0.94%
2020/01/06	3	40.30	0	0.00	39.90	3	7,035	0.04%
2020/01/03	6	42.14	3	41.63	41.25	3	7,078	0.04%
2020/01/02	10	43.61	8	43.31	42.75	2	7,238	0.03%
2019/12/31	1	41.25	1	41.15	41.65	0	7,322	0.00%
2019/12/27	10	41.94	2	41.65	41.35	8	7,669	0.10%
2019/12/26	3	42.20	0	0.00	42.00	3	7,832	0.04%
2019/12/24	2	41.65	0	0.00	41.65	2	7,883	0.03%
2019/12/23	0	0.00	2	41.20	41.25	-2	7,908	-0.03%
2019/12/20	16	41.03	1	41.15	41.15	15	7,907	0.19%
2019/12/19	0	0.00	1	40.80	40.80	-1	7,920	-0.01%
2019/12/17	8	41.05	0	0.00	40.50	8	8,126	0.10%
2019/12/16	1	40.65	2	40.98	41.00	-1	8,033	-0.01%
2019/12/10	2	40.25	0	0.00	40.10	2	8,477	0.02%
2019/12/05	0	0.00	1	39.40	39.40	-1	8,762	-0.01%
2019/12/04	5	39.15	0	0.00	39.10	5	9,005	0.06%
2019/12/03	0	0.00	5	39.40	39.50	-5	9,121	-0.05%
2019/12/02	3	38.85	1	38.90	39.00	2	9,258	0.02%
2019/11/29	11	40.45	10	39.90	39.65	1	9,350	0.01%
2019/11/28	1	39.80	0	0.00	39.65	1	9,492	0.01%
2019/11/27	1	39.90	0	0.00	39.90	1	9,802	0.01%
2019/11/26	0	0.00	2	40.00	39.95	-2	9,948	-0.02%
2019/11/25	1	40.50	0	0.00	40.05	1	10,174	0.01%
2019/11/21	0	0.00	1	40.10	40.05	-1	10,597	-0.01%
2019/11/19	10	40.78	0	0.00	40.75	10	11,840	0.08%
2019/11/18	0	0.00	5	40.80	40.50	-5	12,219	-0.04%
2019/11/15	2	41.10	0	0.00	40.95	2	12,525	0.02%
2019/11/14	1	40.35	0	0.00	40.10	1	12,677	0.01%
2019/11/11	7	40.63	2	40.95	40.40	5	13,830	0.04%
2019/11/08	1	40.75	0	0.00	41.55	1	14,430	0.01%
2019/11/07	1	40.95	0	0.00	41.05	1	14,941	0.01%
2019/11/06	0	0.00	2	42.15	42.00	-2	15,631	-0.01%
2019/11/05	1	42.35	1	42.60	42.75	0	15,919	0.00%
2019/11/04	0	0.00	1	42.10	41.75	-1	16,127	-0.01%
2019/11/01	1	41.10	0	0.00	41.55	1	16,260	0.01%
2019/10/31	0	0.00	18	42.27	41.70	-18	16,596	-0.11%
2019/10/30	2	42.55	1	42.35	42.55	1	17,041	0.01%
2019/10/29	1	43.35	2	42.00	41.95	-1	17,608	-0.01%
2019/10/28	1	43.10	0	0.00	43.10	1	18,339	0.01%
2019/10/25	6	44.60	3	44.10	43.35	3	18,774	0.02%
2019/10/24	2	44.05	1	43.60	44.10	1	18,821	0.01%
2019/10/22	2	43.83	5	43.65	43.70	-3	20,332	-0.01%
2019/10/18	4	43.45	8	43.41	43.30	-4	21,070	-0.02%
2019/10/17	5	42.96	1	43.05	43.05	4	21,110	0.02%
2019/10/16	1	43.15	1	42.75	42.75	0	21,209	0.00%
2019/10/15	10	42.85	11	43.00	42.65	-1	21,148	0.00%
2019/10/14	6	43.68	3	43.02	42.90	3	21,185	0.01%
2019/10/09	15	42.77	15	42.43	42.65	0	21,276	0.00%
2019/10/08	12	43.20	19	42.54	42.40	-7	21,402	-0.03%
2019/10/07	5	43.43	7	43.79	42.45	-2	21,383	-0.01%
2019/10/04	0	0.00	6	41.98	41.85	-6	20,979	-0.03%
2019/10/03	13	41.45	13	41.47	41.90	0	21,015	0.00%
2019/10/02	0	0.00	4	40.03	41.10	-4	21,005	-0.02%
2019/10/01	1	39.00	1	38.95	39.00	0	21,123	0.00%
2019/09/27	4	37.70	1	39.25	38.00	3	21,298	0.01%
2019/09/26	1	39.90	0	0.00	39.40	1	21,422	0.00%
2019/09/25	1	40.65	3	40.52	40.55	-2	21,920	-0.01%
2019/09/20	0	0.00	2	41.35	41.45	-2	22,956	-0.01%
2019/09/18	2	40.40	4	40.85	40.85	-2	23,695	-0.01%
2019/09/17	12	40.79	4	41.69	40.70	8	23,761	0.03%
2019/09/16	1	42.70	0	0.00	42.55	1	23,913	0.00%
2019/09/12	3	43.12	4	42.85	42.85	-1	24,520	0.00%
2019/09/11	1	42.40	2	42.65	42.45	-1	25,611	0.00%
2019/09/10	1	42.15	0	0.00	42.00	1	25,918	0.00%
2019/09/09	0	0.00	1	43.15	42.65	-1	25,965	0.00%
2019/09/06	3	42.55	7	42.94	43.25	-4	25,997	-0.02%
2019/09/05	3	42.48	4	42.58	42.30	-1	25,903	0.00%
2019/09/04	1	41.75	2	41.88	42.15	-1	25,949	0.00%
2019/09/03	1	41.55	0	0.00	41.30	1	26,333	0.00%
2019/09/02	2	41.75	1	42.45	42.45	1	26,674	0.00%
2019/08/30	3	42.13	3	43.30	42.20	0	26,552	0.00%
2019/08/29	6	43.15	6	43.32	43.05	0	26,357	0.00%
2019/08/28	2	43.40	26	43.75	42.90	-24	26,289	-0.09%
2019/08/27	5	44.79	4	44.43	43.70	1	26,151	0.00%
2019/08/26	7	43.86	8	43.79	44.00	-1	26,124	0.00%
2019/08/23	0	0.00	4	44.98	44.90	-4	26,066	-0.02%
2019/08/22	49	45.60	122	45.07	44.85	-73	25,859	-0.28%	大賣/
2019/08/21	5	43.71	8	44.24	44.55	-3	25,391	-0.01%
2019/08/20	5	44.16	0	0.00	42.80	5	25,310	0.02%
2019/08/19	32	43.95	30	43.55	43.55	2	25,354	0.01%
2019/08/16	105	43.86	8	43.92	43.45	97	25,543	0.38%	大買/
2019/08/15	6	43.08	100	43.14	42.90	-94	25,530	-0.37%
2019/08/14	60	44.52	74	44.67	43.75	-14	25,824	-0.05%
2019/08/13	24	43.16	29	43.28	43.70	-5	25,797	-0.02%
2019/08/12	51	43.19	59	43.56	42.40	-8	25,834	-0.03%
2019/08/08	125	41.29	25	41.65	42.30	100	25,657	0.39%	大買/
2019/08/07	32	39.72	26	39.72	39.20	6	25,226	0.02%
2019/08/06	13	38.48	13	38.96	39.05	0	25,345	0.00%
2019/08/05	6	39.21	5	38.85	38.90	1	25,307	0.00%
2019/08/02	3	39.82	0	0.00	39.10	3	25,515	0.01%
2019/08/01	17	40.56	16	41.02	40.80	1	25,667	0.00%
2019/07/31	13	40.37	11	40.45	40.60	2	25,540	0.01%
2019/07/30	31	42.44	4	42.25	40.95	27	25,754	0.10%
2019/07/29	43	46.04	17	46.26	45.45	26	25,319	0.10%
2019/07/26	7	45.57	1	45.95	45.30	6	25,442	0.02%
2019/07/25	16	46.73	0	0.00	45.70	16	25,583	0.06%
2019/07/24	8	46.16	45	46.14	46.90	-37	25,527	-0.14%
2019/07/23	88	43.74	94	43.81	43.20	-6	24,542	-0.02%
2019/07/22	1	41.40	1	41.00	41.40	0	23,868	0.00%
2019/07/19	1	40.35	0	0.00	40.25	1	23,885	0.00%
2019/07/18	0	0.00	11	40.02	39.85	-11	23,960	-0.05%
2019/07/17	2	40.53	0	0.00	40.80	2	24,172	0.01%
2019/07/16	1	41.35	0	0.00	41.05	1	24,273	0.00%
2019/07/15	36	41.83	41	41.89	41.90	-5	25,003	-0.02%
2019/07/12	1	41.65	1	42.15	41.00	0	25,090	0.00%
2019/07/11	32	41.11	34	41.44	41.45	-2	25,498	-0.01%
2019/07/10	3	40.53	4	40.48	40.80	-1	25,661	0.00%
2019/07/09	0	0.00	1	39.35	39.90	-1	26,240	0.00%
2019/07/05	4	41.13	0	0.00	40.55	4	26,878	0.01%
2019/07/04	0	0.00	3	40.55	41.15	-3	26,671	-0.01%
2019/07/03	13	41.33	1	42.40	41.00	12	26,902	0.04%
2019/07/02	8	42.78	1	43.15	42.80	7	26,904	0.03%
2019/07/01	0	0.00	11	41.99	42.25	-11	26,499	-0.04%
2019/06/28	2	38.78	6	38.72	38.45	-4	26,440	-0.02%
2019/06/27	19	38.78	0	0.00	38.50	19	26,382	0.07%
2019/06/26	26	37.46	7	37.46	38.95	19	26,184	0.07%
2019/06/25	1	39.10	6	39.05	38.10	-5	25,692	-0.02%
2019/06/24	6	38.80	23	38.27	38.90	-17	25,466	-0.07%
2019/06/21	1	38.95	4	39.46	38.00	-3	25,449	-0.01%
2019/06/20	10	38.46	11	38.49	39.00	-1	25,223	0.00%
2019/06/19	9	37.87	5	37.36	37.90	4	25,180	0.02%
2019/06/18	4	36.18	4	36.03	35.35	0	24,982	0.00%
2019/06/17	0	0.00	5	35.20	35.60	-5	24,647	-0.02%
2019/06/14	3	35.75	1	36.05	35.10	2	24,735	0.01%
2019/06/13	5	35.65	1	35.80	35.95	4	24,689	0.02%
2019/06/11	3	36.20	7	36.19	36.15	-4	24,897	-0.02%
2019/06/10	12	35.49	4	34.99	35.90	8	24,438	0.03%
2019/06/06	0	0.00	5	32.36	32.80	-5	24,129	-0.02%
2019/06/05	4	32.64	0	0.00	32.30	4	24,125	0.02%
2019/06/04	1	32.45	0	0.00	32.45	1	24,182	0.00%
2019/06/03	1	33.05	4	32.80	32.70	-3	24,303	-0.01%
2019/05/31	31	33.51	31	33.69	33.60	0	24,420	0.00%
2019/05/30	0	0.00	1	32.60	32.55	-1	24,453	0.00%
2019/05/28	10	33.10	10	32.60	32.60	0	25,141	0.00%
2019/05/27	0	0.00	9	32.45	32.50	-9	25,170	-0.04%
2019/05/24	5	33.70	0	0.00	32.20	5	25,386	0.02%
2019/05/23	4	32.98	3	32.92	32.95	1	25,066	0.00%
2019/05/22	1	35.30	0	0.00	34.25	1	24,779	0.00%
2019/05/20	2	34.85	2	34.90	34.35	0	24,024	0.00%
2019/05/17	57	37.42	52	37.74	36.00	5	23,691	0.02%
2019/05/16	1	41.40	0	0.00	39.70	1	23,149	0.00%
2019/05/15	4	42.23	112	42.56	41.95	-108	22,880	-0.47%	大賣/鉅額交易
2019/05/14	112	42.14	5	41.91	42.50	107	22,821	0.47%	大買/鉅額交易
2019/05/13	5	40.73	50	41.08	40.10	-45	22,711	-0.20%
2019/05/10	51	40.95	2	40.48	40.80	49	22,735	0.22%
2019/05/09	105	43.38	126	42.05	40.00	-21	22,433	-0.09%	大買/大賣/
2019/05/08	24	42.28	3	42.35	42.65	21	21,888	0.10%
2019/05/07	33	45.20	30	43.33	42.85	3	21,520	0.01%
2019/05/06	13	43.18	6	44.18	44.40	7	20,771	0.03%
2019/05/03	17	44.26	29	44.30	44.05	-12	20,311	-0.06%
2019/05/02	12	42.75	16	42.90	42.85	-4	19,694	-0.02%
2019/04/30	25	42.34	2	40.85	42.80	23	19,425	0.12%
2019/04/29	3	39.47	21	39.17	40.00	-18	18,879	-0.10%
2019/04/26	4	39.69	15	39.45	39.80	-11	18,621	-0.06%
2019/04/25	2	40.40	0	0.00	41.20	2	18,384	0.01%
2019/04/24	1	40.95	3	41.25	40.70	-2	18,213	-0.01%
2019/04/23	23	40.35	27	39.76	40.30	-4	17,968	-0.02%
2019/04/22	1	41.30	2	41.93	41.75	-1	17,814	-0.01%
2019/04/19	23	42.88	9	42.46	42.00	14	17,647	0.08%
2019/04/18	0	0.00	5	42.29	42.80	-5	16,714	-0.03%
2019/04/17	24	43.43	36	43.20	43.25	-12	16,338	-0.07%
2019/04/16	11	41.26	41	41.36	41.50	-30	15,775	-0.19%
2019/04/15	60	41.23	12	41.29	42.90	48	15,316	0.31%
2019/04/12	13	38.45	12	38.95	39.15	1	14,558	0.01%
2019/04/11	1	37.05	2	36.98	37.00	-1	13,796	-0.01%
2019/04/10	7	35.89	2	35.90	35.80	5	13,578	0.04%
2019/04/09	16	37.50	16	37.60	36.00	0	13,459	0.00%
2019/04/08	10	36.70	2	36.95	36.70	8	13,052	0.06%
2019/04/03	4	35.71	6	35.78	35.70	-2	12,792	-0.02%
2019/04/02	18	36.55	49	36.21	35.50	-31	12,819	-0.24%
2019/04/01	15	34.87	17	34.85	34.95	-2	12,422	-0.02%
2019/03/29	1	34.25	0	0.00	34.20	1	12,350	0.01%
2019/03/28	5	34.36	1	34.35	34.55	4	12,263	0.03%
2019/03/27	6	34.89	1	34.85	34.65	5	12,117	0.04%
2019/03/26	2	35.63	0	0.00	34.40	2	12,030	0.02%
2019/03/25	37	35.79	4	35.40	35.20	33	11,929	0.28%
2019/03/22	5	36.39	17	36.15	35.20	-12	11,773	-0.10%
2019/03/21	73	35.09	112	35.49	36.45	-39	11,187	-0.35%	大賣/
2019/03/20	0	0.00	9	33.09	33.15	-9	10,221	-0.09%
2019/03/19	11	33.16	6	33.48	32.60	5	10,131	0.05%
2019/03/18	0	0.00	10	32.44	32.80	-10	9,959	-0.10%
2019/03/15	13	32.25	13	32.47	32.00	0	9,958	0.00%
2019/03/14	23	33.52	15	33.35	33.35	8	9,769	0.08%
2019/03/13	1	32.80	0	0.00	32.90	1	9,497	0.01%
2019/03/12	5	32.47	2	32.40	32.35	3	9,430	0.03%
2019/03/11	0	0.00	2	32.55	32.75	-2	9,247	-0.02%
2019/03/08	7	32.31	6	32.47	32.40	1	9,305	0.01%
2019/03/07	4	32.48	4	32.88	31.70	0	9,212	0.00%
2019/03/06	5	32.68	21	32.51	32.55	-16	9,038	-0.18%
2019/03/05	5	32.77	33	33.36	32.50	-28	8,940	-0.31%
2019/03/04	44	34.68	11	34.50	34.60	33	8,668	0.38%
2019/02/27	20	33.56	9	33.57	33.65	11	8,208	0.13%
2019/02/26	3	32.75	10	32.67	32.65	-7	7,623	-0.09%
2019/02/25	10	31.76	17	32.12	32.60	-7	7,160	-0.10%
2019/02/22	0	0.00	6	29.89	29.65	-6	6,641	-0.09%
2019/02/21	3	29.35	1	29.50	29.50	2	6,597	0.03%
2019/02/20	0	0.00	12	30.30	29.85	-12	6,526	-0.18%
2019/02/19	3	29.90	0	0.00	30.10	3	6,514	0.05%
2019/02/18	2	29.88	9	30.12	30.35	-7	6,402	-0.11%
2019/02/15	1	28.60	0	0.00	28.95	1	6,161	0.02%
2019/02/14	3	28.80	2	28.85	28.70	1	6,005	0.02%
2019/02/13	2	28.98	0	0.00	29.10	2	5,835	0.03%
2019/02/12	0	0.00	10	27.95	27.70	-10	5,516	-0.18%
2019/02/11	10	26.80	9	26.37	26.95	1	5,120	0.02%
2019/01/30	7	25.44	10	25.26	25.05	-3	4,825	-0.06%
2019/01/29	0	0.00	4	25.03	24.95	-4	4,714	-0.08%
2019/01/28	10	24.84	4	25.03	24.80	6	4,675	0.13%
2019/01/25	4	25.55	0	0.00	25.05	4	4,631	0.09%
2019/01/23	2	25.20	0	0.00	25.35	2	4,549	0.04%
2019/01/22	1	26.20	0	0.00	25.20	1	4,570	0.02%
2019/01/15	1	25.75	0	0.00	25.70	1	4,331	0.02%
2019/01/14	4	26.41	16	26.34	26.20	-12	4,274	-0.28%
2019/01/11	0	0.00	2	26.00	26.40	-2	4,041	-0.05%
2019/01/10	0	0.00	1	25.65	25.75	-1	3,931	-0.03%
2019/01/08	10	25.70	14	25.93	25.75	-4	3,825	-0.10%
2019/01/07	1	24.90	1	25.10	25.10	0	3,713	0.00%
2019/01/04	3	24.20	0	0.00	24.20	3	3,713	0.08%
2019/01/03	3	25.15	0	0.00	24.95	3	3,699	0.08%
2018/12/28	0	0.00	3	25.00	25.25	-3	3,649	-0.08%
2018/12/27	8	25.20	3	24.75	24.75	5	3,635	0.14%
2018/12/26	7	25.10	0	0.00	24.65	7	3,569	0.20%
2018/12/25	3	25.50	24	25.58	25.50	-21	3,481	-0.60%
2018/12/24	21	25.86	89	25.81	26.30	-68	3,306	-2.06%
2018/12/21	1	23.85	0	0.00	24.10	1	3,010	0.03%
2018/12/19	15	24.68	0	0.00	24.25	15	3,053	0.49%
2018/12/17	2	25.20	3	25.03	24.75	-1	2,934	-0.03%
2018/12/13	1	24.20	1	24.55	24.20	0	2,719	0.00%
2018/12/11	1	24.25	10	24.20	24.10	-9	2,677	-0.34%
2018/12/10	10	24.30	0	0.00	24.55	10	2,628	0.38%
2018/11/30	1	22.85	0	0.00	23.25	1	2,190	0.05%
2018/11/28	0	0.00	1	22.60	22.50	-1	2,059	-0.05%
2018/11/27	0	0.00	4	21.69	22.05	-4	2,185	-0.18%
2018/11/23	4	21.75	0	0.00	21.25	4	2,359	0.17%
2018/11/20	4	22.20	10	22.05	22.00	-6	2,474	-0.24%
2018/11/19	10	22.50	0	0.00	22.80	10	2,428	0.41%
2018/11/16	0	0.00	5	21.96	21.90	-5	2,370	-0.21%
2018/11/13	0	0.00	2	20.70	20.80	-2	2,259	-0.09%
2018/11/12	3	21.15	3	21.00	21.05	0	2,297	0.00%
2018/11/06	4	21.35	4	21.10	21.00	0	2,426	0.00%
2018/11/02	3	21.40	0	0.00	21.40	3	2,549	0.12%
2018/11/01	3	21.45	0	0.00	21.55	3	2,552	0.12%
2018/10/31	4	21.20	0	0.00	21.20	4	2,543	0.16%
2018/10/29	8	20.27	16	20.03	20.45	-8	2,508	-0.32%
2018/10/26	4	20.10	4	20.10	20.25	0	2,516	0.00%
2018/10/25	4	20.18	2	20.25	20.00	2	2,613	0.08%
2018/10/24	5	20.83	10	21.09	21.05	-5	2,603	-0.19%
2018/10/23	3	21.10	0	0.00	21.10	3	2,624	0.11%
2018/10/18	1	21.95	0	0.00	22.10	1	2,710	0.04%
2018/10/16	4	22.23	0	0.00	22.15	4	2,697	0.15%
2018/10/15	8	22.13	15	22.05	22.00	-7	2,695	-0.26%
2018/10/12	15	22.25	4	21.95	22.45	11	2,691	0.41%
2018/10/11	2	22.95	0	0.00	22.95	2	2,724	0.07%
2018/10/09	6	25.76	0	0.00	25.45	6	2,708	0.22%
2018/10/08	6	26.15	1	26.30	26.15	5	2,631	0.19%
2018/10/05	3	26.50	0	0.00	26.50	3	2,617	0.11%
2018/10/04	2	27.30	0	0.00	27.25	2	2,592	0.08%
2018/10/03	3	27.60	0	0.00	27.55	3	2,591	0.12%
2018/10/02	2	27.85	0	0.00	27.95	2	2,632	0.08%
2018/10/01	0	0.00	5	27.93	28.05	-5	2,591	-0.19%
2018/09/28	4	27.18	13	27.08	27.25	-9	2,561	-0.35%
2018/09/27	17	26.79	11	26.80	26.75	6	2,543	0.24%
2018/09/26	4	27.88	1	28.05	27.95	3	2,481	0.12%
2018/09/25	10	27.80	10	27.93	27.90	0	2,447	0.00%
2018/09/21	0	0.00	6	28.02	28.00	-6	2,424	-0.25%
2018/09/20	6	27.78	0	0.00	27.75	6	2,410	0.25%
2018/09/19	7	27.91	0	0.00	27.75	7	2,418	0.29%
2018/09/18	12	27.93	8	27.78	27.75	4	2,437	0.16%
2018/09/17	6	28.27	0	0.00	28.25	6	2,443	0.25%
2018/09/14	9	28.26	8	28.40	28.40	1	2,452	0.04%
2018/09/13	0	0.00	2	27.93	28.20	-2	2,454	-0.08%
2018/09/12	2	27.60	0	0.00	27.60	2	2,485	0.08%
2018/09/11	1	27.25	2	27.70	27.60	-1	2,653	-0.04%
2018/09/10	4	27.28	6	27.00	27.05	-2	2,687	-0.07%
2018/09/07	9	27.76	6	28.00	27.70	3	2,691	0.11%
2018/09/06	1	28.25	0	0.00	28.25	1	2,696	0.04%
2018/09/05	6	28.75	0	0.00	28.60	6	2,744	0.22%
2018/09/04	0	0.00	7	28.68	28.85	-7	2,835	-0.25%
2018/09/03	9	28.73	0	0.00	28.60	9	2,875	0.31%
2018/08/31	1	28.90	23	28.97	29.25	-22	2,797	-0.79%
2018/08/29	4	28.30	3	28.65	28.40	1	2,701	0.04%
2018/08/28	0	0.00	6	27.55	28.00	-6	2,668	-0.22%
2018/08/27	6	27.45	0	0.00	27.50	6	2,956	0.20%
2018/08/23	2	27.00	2	27.00	27.05	0	3,150	0.00%
2018/08/21	0	0.00	5	27.00	27.05	-5	3,187	-0.16%
2018/08/20	8	26.94	0	0.00	26.90	8	3,207	0.25%
2018/08/17	0	0.00	5	27.55	27.45	-5	3,245	-0.15%
2018/08/16	8	26.65	5	26.75	27.10	3	3,218	0.09%
2018/08/15	10	27.13	0	0.00	27.00	10	3,210	0.31%
2018/08/14	3	27.55	1	27.35	27.55	2	3,246	0.06%
2018/08/13	1	27.40	0	0.00	27.70	1	3,268	0.03%
2018/08/08	0	0.00	1	29.15	29.15	-1	3,105	-0.03%
2018/08/06	1	29.00	0	0.00	28.95	1	3,107	0.03%
2018/08/01	1	29.35	3	29.50	29.30	-2	3,200	-0.06%
2018/07/30	0	0.00	2	28.35	28.50	-2	3,174	-0.06%
2018/07/27	1	29.10	0	0.00	29.00	1	3,150	0.03%
2018/07/20	3	27.75	0	0.00	27.60	3	3,053	0.10%
2018/07/18	2	28.20	21	28.28	28.25	-19	3,068	-0.62%
2018/07/04	3	27.62	0	0.00	27.60	3	2,968	0.10%
2018/07/03	2	28.10	0	0.00	27.60	2	2,968	0.07%
2018/06/28	2	28.20	6	28.30	28.20	-4	2,964	-0.13%
2018/06/27	2	28.80	0	0.00	28.65	2	3,023	0.07%
2018/06/25	4	29.60	0	0.00	29.50	4	2,989	0.13%
2018/06/22	1	29.70	0	0.00	29.80	1	2,994	0.03%
2018/06/21	2	29.53	1	30.00	30.35	1	2,983	0.03%
2018/06/20	25	30.28	18	30.33	29.60	7	2,984	0.23%
2018/06/19	3	29.95	5	30.05	30.20	-2	2,875	-0.07%
2018/06/15	2	30.65	2	30.90	30.65	0	2,881	0.00%
2018/06/14	0	0.00	5	30.74	30.60	-5	2,873	-0.17%
2018/06/13	18	30.92	0	0.00	30.50	18	2,885	0.62%
2018/06/12	4	31.04	0	0.00	31.35	4	2,876	0.14%
2018/06/11	2	31.10	0	0.00	31.20	2	2,812	0.07%
2018/06/08	2	32.05	5	31.84	31.65	-3	2,811	-0.11%
2018/06/07	6	31.25	4	31.43	31.35	2	2,678	0.07%
2018/06/06	3	31.42	0	0.00	31.40	3	2,640	0.11%
2018/06/05	2	31.15	4	31.13	31.20	-2	2,628	-0.08%
2018/06/04	6	31.92	8	31.68	31.65	-2	2,549	-0.08%
2018/06/01	9	30.23	1	30.40	30.30	8	2,257	0.35%
2018/05/29	2	28.90	0	0.00	28.75	2	2,157	0.09%
2018/05/28	2	29.25	1	29.25	29.25	1	2,168	0.05%
2018/05/25	3	29.75	16	29.80	29.50	-13	2,242	-0.58%
2018/05/15	3	27.70	0	0.00	27.60	3	2,385	0.13%
2018/05/11	4	27.80	3	27.75	27.75	1	2,518	0.04%
2018/05/10	3	28.60	0	0.00	28.50	3	2,502	0.12%
2018/05/09	2	27.90	0	0.00	28.10	2	2,442	0.08%
2018/04/19	1	27.65	0	0.00	28.00	1	3,007	0.03%
2018/04/18	2	27.60	0	0.00	27.35	2	3,051	0.07%
2018/04/17	2	28.25	0	0.00	27.70	2	3,112	0.06%
2018/04/13	3	28.75	0	0.00	28.70	3	3,268	0.09%
2018/04/11	0	0.00	1	29.05	28.80	-1	3,421	-0.03%
2018/04/10	2	28.90	0	0.00	28.90	2	3,501	0.06%
2018/03/30	1	30.40	0	0.00	29.90	1	4,279	0.02%
2018/03/22	2	30.70	0	0.00	30.30	2	4,828	0.04%
2018/03/21	0	0.00	7	30.50	30.50	-7	4,818	-0.15%
2018/03/16	0	0.00	165	30.79	30.25	-165	5,265	-3.13%	大賣/鉅額交易
2018/03/15	165	30.74	0	0.00	30.80	165	5,355	3.08%	大買/鉅額交易
2018/03/08	0	0.00	15	29.73	29.70	-15	6,287	-0.24%
2018/03/05	3	29.75	0	0.00	29.50	3	7,613	0.04%
2018/03/01	0	0.00	1	29.95	30.05	-1	9,335	-0.01%
2018/02/27	1	30.15	0	0.00	29.55	1	9,780	0.01%
2018/02/26	2	29.33	1	29.25	29.25	1	10,582	0.01%
2018/02/21	0	0.00	2	28.05	28.10	-2	11,123	-0.02%
2018/02/09	2	26.05	2	26.55	26.60	0	11,170	0.00%
2018/02/07	2	27.70	0	0.00	27.65	2	11,184	0.02%
2018/02/06	0	0.00	1	27.80	27.00	-1	11,193	-0.01%
2018/02/02	2	30.30	0	0.00	30.30	2	11,130	0.02%
2018/02/01	2	30.80	0	0.00	30.55	2	11,193	0.02%
2018/01/31	0	0.00	1	31.00	30.95	-1	11,212	-0.01%
2018/01/30	4	30.55	0	0.00	30.20	4	11,213	0.04%
2018/01/26	0	0.00	6	31.80	31.60	-6	11,299	-0.05%
2018/01/25	3	31.38	1	31.40	31.00	2	11,107	0.02%
2018/01/23	0	0.00	1	30.65	30.65	-1	11,045	-0.01%
2018/01/18	1	30.60	3	30.35	30.30	-2	11,552	-0.02%
2018/01/17	1	30.60	0	0.00	30.60	1	11,573	0.01%
2018/01/15	2	30.85	0	0.00	31.00	2	11,592	0.02%
2018/01/12	0	0.00	1	30.75	30.65	-1	11,600	-0.01%
2018/01/11	1	29.80	0	0.00	29.90	1	11,760	0.01%
2018/01/10	4	30.30	0	0.00	30.20	4	11,766	0.03%
2018/01/08	3	31.25	4	31.26	31.00	-1	11,802	-0.01%
2018/01/04	5	32.60	0	0.00	32.20	5	11,692	0.04%
2018/01/03	12	32.89	3	33.30	32.55	9	11,661	0.08%
2018/01/02	4	33.06	5	33.30	33.50	-1	11,490	-0.01%